Xtrackers MSCI Emerging Markets Hedged Equity ETF

DBEM
🏛️ usa →
30.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.55 21.60 21.39 21.42 0.0M
2022-12-29 21.64 21.79 21.64 21.75 0.0M
2022-12-28 21.64 21.64 21.42 21.45 0.0M
2022-12-27 21.61 21.83 21.61 21.77 0.0M
2022-12-23 21.49 21.52 21.34 21.49 0.1M
2022-12-22 21.64 21.64 21.35 21.48 0.0M
2022-12-21 21.48 21.73 21.48 21.73 0.0M
2022-12-20 21.49 21.59 21.43 21.43 0.0M
2022-12-19 21.70 21.70 21.51 21.54 0.0M
2022-12-16 21.63 21.66 21.55 21.55 0.0M
2022-12-15 21.98 22.05 21.86 21.86 0.0M
2022-12-14 22.21 22.33 22.14 22.25 0.0M
2022-12-13 22.54 22.54 22.17 22.22 0.0M
2022-12-12 22.08 22.20 21.99 22.15 0.0M
2022-12-09 22.34 22.39 22.22 22.22 0.0M
2022-12-08 22.29 22.33 22.27 22.30 0.0M
2022-12-07 22.06 22.13 22.05 22.10 0.0M
2022-12-06 22.36 22.36 22.16 22.25 0.0M
2022-12-05 22.44 22.50 22.20 22.20 0.0M
2022-12-02 22.08 22.52 22.08 22.45 0.0M
2022-12-01 22.38 22.40 22.26 22.38 0.0M
2022-11-30 22.32 22.54 22.23 22.48 0.0M
2022-11-29 21.86 21.89 21.79 21.81 0.0M
2022-11-28 21.63 21.63 21.41 21.44 0.0M
2022-11-25 21.71 21.71 21.53 21.59 0.0M
2022-11-23 21.56 21.70 21.56 21.63 0.0M
2022-11-22 21.47 21.59 21.44 21.59 0.0M
2022-11-21 21.46 21.52 21.36 21.46 0.0M
2022-11-18 21.79 21.79 21.62 21.75 0.0M
2022-11-17 21.63 21.93 21.63 21.89 0.0M
2022-11-16 21.86 21.88 21.72 21.76 0.0M
2022-11-15 22.23 22.23 21.96 22.07 0.0M
2022-11-14 21.57 21.68 21.57 21.62 0.0M
2022-11-11 21.48 21.75 21.47 21.75 0.0M
2022-11-10 21.10 21.32 21.10 21.32 0.0M
2022-11-09 20.81 20.81 20.64 20.67 0.0M
2022-11-08 20.93 21.10 20.89 21.06 0.0M
2022-11-07 20.91 21.01 20.91 20.98 0.0M
2022-11-04 20.87 20.94 20.73 20.90 0.0M
2022-11-03 20.03 20.34 20.03 20.22 0.0M
2022-11-02 20.34 20.45 20.13 20.14 0.0M
2022-11-01 20.56 20.56 20.29 20.36 0.0M
2022-10-31 19.96 20.08 19.93 20.06 0.0M
2022-10-28 19.92 20.09 19.87 20.09 0.0M
2022-10-27 20.20 20.38 20.16 20.19 0.0M
2022-10-26 20.09 20.39 20.09 20.33 0.0M
2022-10-25 19.98 20.14 19.98 20.09 0.0M
2022-10-24 20.11 20.11 19.82 20.00 0.0M
2022-10-21 20.35 20.77 20.35 20.64 0.0M
2022-10-20 20.38 20.61 20.38 20.45 0.0M
2022-10-19 20.38 20.42 20.26 20.31 0.0M
2022-10-18 20.73 20.73 20.48 20.63 0.0M
2022-10-17 20.46 20.68 20.46 20.63 0.0M
2022-10-14 20.50 20.50 20.11 20.11 0.0M
2022-10-13 19.85 20.50 19.85 20.42 0.0M
2022-10-12 20.29 20.38 20.25 20.31 0.0M
2022-10-11 20.36 20.47 20.29 20.32 0.1M
2022-10-10 20.60 20.64 20.52 20.62 0.0M
2022-10-07 21.04 21.10 20.84 20.92 0.0M
2022-10-06 21.31 21.36 21.23 21.28 0.0M
2022-10-05 21.31 21.42 21.20 21.39 0.0M
2022-10-04 21.12 21.36 21.09 21.34 0.0M
2022-10-03 20.71 20.82 20.61 20.79 0.0M
2022-09-30 20.58 20.77 20.55 20.58 0.3M
2022-09-29 20.56 20.79 20.56 20.70 0.1M
2022-09-28 20.74 21.16 20.74 21.14 0.1M
2022-09-27 21.10 21.10 20.81 20.92 0.0M
2022-09-26 20.95 21.09 20.87 20.91 0.0M
2022-09-23 21.15 21.15 20.97 21.08 0.1M
2022-09-22 21.42 21.49 21.40 21.45 0.0M
2022-09-21 21.57 21.72 21.50 21.50 0.0M
2022-09-20 21.83 21.87 21.72 21.79 0.0M
2022-09-19 21.61 21.88 21.61 21.86 0.0M
2022-09-16 21.72 21.84 21.72 21.79 0.0M
2022-09-15 22.07 22.20 21.99 22.01 0.0M
2022-09-14 22.29 22.29 22.11 22.19 0.0M
2022-09-13 22.24 22.30 22.06 22.07 0.0M
2022-09-12 22.56 22.71 22.53 22.59 0.0M
2022-09-09 22.23 22.45 22.23 22.44 0.0M
2022-09-08 21.92 22.11 21.92 22.11 0.0M
2022-09-07 21.89 22.16 21.89 22.12 0.0M
2022-09-06 22.11 22.11 21.95 21.98 0.0M
2022-09-02 22.33 22.37 22.10 22.18 0.0M
2022-09-01 22.57 22.57 22.12 22.36 0.0M
2022-08-31 22.57 22.57 22.43 22.47 0.0M
2022-08-30 22.66 22.66 22.29 22.38 0.0M
2022-08-29 22.68 22.68 22.56 22.58 0.0M
2022-08-26 23.05 23.08 22.67 22.72 0.0M
2022-08-25 22.78 22.98 22.78 22.98 0.0M
2022-08-24 22.61 22.61 22.58 22.58 0.0M
2022-08-23 22.48 22.59 22.48 22.56 0.0M
2022-08-22 22.52 22.53 22.41 22.44 0.0M
2022-08-19 22.72 22.74 22.54 22.59 0.0M
2022-08-18 22.86 22.90 22.73 22.84 0.0M
2022-08-17 22.90 22.96 22.86 22.91 0.0M
2022-08-16 22.91 22.99 22.90 22.91 0.0M
2022-08-15 22.84 23.00 22.84 22.96 0.0M
2022-08-12 22.71 23.01 22.71 22.95 0.0M
2022-08-11 22.90 23.03 22.80 22.83 0.0M
2022-08-10 22.59 22.64 22.53 22.64 0.0M
2022-08-09 22.46 22.49 22.42 22.49 0.1M
2022-08-08 22.55 22.55 22.49 22.49 0.0M
2022-08-05 22.45 22.54 22.42 22.46 0.0M
2022-08-04 22.52 22.52 22.42 22.46 0.0M
2022-08-03 22.25 22.37 22.18 22.35 0.0M
2022-08-02 22.07 22.28 22.07 22.18 0.0M
2022-08-01 22.27 22.35 22.23 22.26 0.0M
2022-07-29 22.26 22.42 22.26 22.42 0.0M
2022-07-28 22.55 22.63 22.34 22.56 0.0M
2022-07-27 22.30 22.59 22.30 22.54 0.0M
2022-07-26 22.33 22.38 22.14 22.14 0.0M
2022-07-25 22.24 22.34 22.22 22.30 0.0M
2022-07-22 22.44 22.44 22.17 22.22 0.0M
2022-07-21 22.38 22.53 22.31 22.53 0.0M
2022-07-20 22.21 22.29 22.18 22.25 0.0M
2022-07-19 22.19 22.30 22.15 22.29 0.0M
2022-07-18 22.24 22.24 21.99 22.01 0.0M
2022-07-15 21.77 21.83 21.69 21.83 0.0M
2022-07-14 21.70 21.78 21.65 21.76 0.0M
2022-07-13 21.65 21.91 21.65 21.88 0.0M
2022-07-12 21.90 22.01 21.84 21.91 0.0M
2022-07-11 22.00 22.07 21.94 21.97 0.0M
2022-07-08 22.47 22.57 22.41 22.49 0.0M
2022-07-07 22.62 22.62 22.55 22.56 0.0M
2022-07-06 22.00 22.18 21.97 22.12 0.0M
2022-07-05 21.98 22.24 21.93 22.24 0.0M
2022-07-01 22.28 22.36 22.16 22.34 0.0M
2022-06-30 22.27 22.46 22.19 22.39 0.0M
2022-06-29 22.84 22.84 22.51 22.57 0.0M
2022-06-28 22.90 22.90 22.59 22.61 0.0M
2022-06-27 22.77 22.77 22.63 22.68 0.0M
2022-06-24 22.56 22.73 22.47 22.65 0.1M
2022-06-23 22.58 22.60 22.33 22.50 0.0M
2022-06-22 22.31 22.52 22.31 22.39 0.0M
2022-06-21 22.80 22.80 22.70 22.76 0.0M
2022-06-17 22.54 22.55 22.29 22.41 0.0M
2022-06-16 22.31 22.43 22.25 22.27 0.0M
2022-06-15 22.84 23.07 22.75 22.96 0.0M
2022-06-14 22.59 22.82 22.59 22.76 0.0M
2022-06-13 22.68 22.68 22.36 22.44 0.0M
2022-06-10 23.22 23.29 23.14 23.16 0.0M
2022-06-09 23.49 23.61 23.21 23.23 0.0M
2022-06-08 23.84 23.84 23.74 23.76 0.0M
2022-06-07 23.41 23.63 23.41 23.61 0.0M
2022-06-06 23.69 23.73 23.45 23.50 0.0M
2022-06-03 23.45 23.49 23.29 23.33 0.0M
2022-06-02 23.47 23.69 23.42 23.65 0.0M
2022-06-01 23.59 23.59 23.18 23.24 0.0M
2022-05-31 23.68 23.68 23.42 23.42 0.0M
2022-05-27 23.12 23.14 23.03 23.10 0.0M
2022-05-26 22.92 23.05 22.92 23.01 0.0M
2022-05-25 22.40 22.69 22.40 22.61 0.0M
2022-05-24 22.58 22.68 22.30 22.47 0.1M
2022-05-23 22.84 22.95 22.84 22.93 0.0M
2022-05-20 22.95 22.95 22.62 22.83 0.0M
2022-05-19 22.52 22.76 22.50 22.70 0.0M
2022-05-18 22.78 22.94 22.45 22.51 0.1M
2022-05-17 23.00 23.11 22.76 22.96 0.0M
2022-05-16 22.46 22.65 22.45 22.55 0.0M
2022-05-13 22.28 22.64 22.28 22.60 0.0M
2022-05-12 21.95 22.17 21.81 22.00 0.0M
2022-05-11 22.46 22.56 22.15 22.15 0.1M
2022-05-10 22.51 22.55 22.14 22.30 0.0M
2022-05-09 22.59 22.59 22.19 22.22 0.0M
2022-05-06 22.80 22.87 22.58 22.73 0.0M
2022-05-05 23.35 23.35 22.87 23.01 0.0M
2022-05-04 23.37 23.76 23.26 23.76 0.1M
2022-05-03 23.67 23.67 23.44 23.55 0.0M
2022-05-02 23.39 23.52 23.22 23.49 0.0M
2022-04-29 23.75 23.94 23.45 23.45 0.0M
2022-04-28 23.32 23.43 23.13 23.41 0.0M
2022-04-27 23.13 23.24 22.94 23.08 0.0M
2022-04-26 23.19 23.19 22.80 22.80 0.0M
2022-04-25 22.99 23.16 22.91 23.16 0.0M
2022-04-22 23.56 23.64 23.26 23.32 0.0M
2022-04-21 23.87 23.87 23.35 23.39 0.0M
2022-04-20 23.95 23.99 23.79 23.81 0.0M
2022-04-19 23.70 23.93 23.68 23.93 0.0M
2022-04-18 24.03 24.14 23.87 24.01 0.0M
2022-04-14 24.24 24.31 24.04 24.08 0.1M
2022-04-13 24.16 24.33 24.16 24.29 0.0M
2022-04-12 24.26 24.28 23.97 24.00 0.0M
2022-04-11 24.27 24.30 24.11 24.11 0.0M
2022-04-08 24.53 24.67 24.46 24.46 0.0M
2022-04-07 24.54 24.59 24.34 24.44 0.0M
2022-04-06 24.66 24.78 24.55 24.60 0.0M
2022-04-05 25.14 25.20 24.81 24.82 0.0M
2022-04-04 25.18 25.36 25.06 25.23 0.0M
2022-04-01 25.05 25.05 24.73 24.86 0.0M
2022-03-31 24.72 24.72 24.40 24.45 0.0M
2022-03-30 24.85 25.07 24.82 24.82 0.0M
2022-03-29 24.96 25.04 24.91 24.97 0.0M
2022-03-28 24.74 24.76 24.56 24.67 0.0M
2022-03-25 24.49 24.68 24.46 24.55 0.0M
2022-03-24 24.78 24.86 24.65 24.79 0.0M
2022-03-23 24.74 24.91 24.61 24.67 0.0M
2022-03-22 24.80 24.92 24.76 24.81 0.0M
2022-03-21 24.45 24.56 24.32 24.44 0.0M
2022-03-18 24.21 24.93 24.21 24.82 0.0M
2022-03-17 24.22 24.48 23.87 24.44 0.0M
2022-03-16 23.87 24.58 23.87 24.57 0.0M
2022-03-15 22.61 22.96 22.47 22.90 0.0M
2022-03-14 23.26 23.32 22.80 22.90 0.0M
2022-03-11 24.07 24.07 23.35 23.44 0.0M
2022-03-10 24.01 24.23 23.69 23.90 0.0M
2022-03-09 24.21 24.35 23.90 24.27 0.0M
2022-03-08 23.84 23.90 23.65 23.80 0.0M
2022-03-07 24.24 24.24 23.72 23.76 0.2M
2022-03-04 24.59 24.78 24.37 24.53 0.0M
2022-03-03 25.18 25.29 24.87 24.92 0.0M
2022-03-02 25.24 25.84 25.06 25.33 0.0M
2022-03-01 25.28 25.53 25.16 25.20 0.0M
2022-02-28 25.25 25.55 25.25 25.55 0.0M
2022-02-25 25.35 25.56 25.28 25.56 0.0M
2022-02-24 24.46 25.23 24.46 25.20 0.0M
2022-02-23 25.95 25.95 25.52 25.55 0.0M
2022-02-22 25.94 26.04 25.81 25.85 0.0M
2022-02-18 26.36 26.43 26.23 26.25 0.0M
2022-02-17 26.70 26.77 26.54 26.54 0.0M
2022-02-16 26.75 26.95 26.74 26.84 0.0M
2022-02-15 26.57 26.71 26.52 26.69 0.0M
2022-02-14 26.27 26.31 26.15 26.20 0.0M
2022-02-11 26.72 26.72 26.33 26.36 0.0M
2022-02-10 26.81 26.89 26.68 26.72 0.0M
2022-02-09 26.60 26.83 26.60 26.80 0.0M
2022-02-08 26.09 26.44 26.09 26.44 0.0M
2022-02-07 26.20 26.32 26.18 26.20 0.0M
2022-02-04 26.06 26.36 26.06 26.28 0.0M
2022-02-03 26.14 26.32 26.14 26.16 0.0M
2022-02-02 26.61 26.61 26.38 26.52 0.0M
2022-02-01 26.41 26.53 26.40 26.53 0.0M
2022-01-31 25.92 26.45 25.92 26.44 0.0M
2022-01-28 25.59 25.68 25.40 25.68 0.0M
2022-01-27 25.78 25.84 25.55 25.55 0.0M
2022-01-26 26.17 26.17 25.75 25.78 0.0M
2022-01-25 25.91 26.18 25.85 26.05 0.0M
2022-01-24 26.11 26.11 25.54 26.06 0.0M
2022-01-21 26.77 26.77 26.43 26.43 0.0M
2022-01-20 27.04 27.17 26.77 26.77 0.0M
2022-01-19 26.79 26.81 26.64 26.65 0.0M
2022-01-18 26.51 26.72 26.50 26.58 0.0M
2022-01-14 27.01 27.01 26.88 27.01 0.0M
2022-01-13 27.16 27.16 27.01 27.01 0.0M
2022-01-12 27.16 27.39 27.16 27.39 0.0M
2022-01-11 26.65 27.01 26.65 26.98 0.0M
2022-01-10 26.50 26.53 26.33 26.48 0.0M
2022-01-07 26.42 26.57 26.40 26.50 0.0M
2022-01-06 26.24 26.43 26.24 26.32 0.0M
2022-01-05 26.61 26.61 26.17 26.17 0.0M
2022-01-04 26.66 26.75 26.55 26.55 0.0M
2022-01-03 27.10 27.10 26.68 26.68 0.0M