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
2023-12-29 22.98 23.07 22.92 23.07 0.0M
2023-12-28 23.00 23.06 22.99 23.05 0.0M
2023-12-27 22.84 22.88 22.78 22.85 0.0M
2023-12-26 22.70 22.82 22.66 22.71 0.0M
2023-12-22 22.63 22.72 22.45 22.63 0.1M
2023-12-21 22.62 22.78 22.59 22.78 0.0M
2023-12-20 22.61 22.68 22.37 22.37 0.0M
2023-12-19 22.68 22.73 22.53 22.67 0.0M
2023-12-18 22.51 22.67 22.40 22.55 0.0M
2023-12-15 22.64 22.67 22.46 22.46 0.0M
2023-12-14 22.69 22.94 22.68 22.90 0.0M
2023-12-13 22.41 22.66 22.30 22.62 0.0M
2023-12-12 22.45 22.62 22.31 22.52 0.0M
2023-12-11 22.42 22.57 22.39 22.54 0.0M
2023-12-08 22.41 22.61 22.35 22.41 0.0M
2023-12-07 22.45 22.52 22.38 22.49 0.0M
2023-12-06 22.55 22.55 22.38 22.38 0.0M
2023-12-05 22.38 22.48 22.35 22.42 0.0M
2023-12-04 22.53 22.57 22.44 22.51 0.0M
2023-12-01 22.42 22.68 22.42 22.64 0.0M
2023-11-30 22.63 22.72 22.58 22.69 0.0M
2023-11-29 22.56 22.81 22.48 22.48 0.0M
2023-11-28 22.52 22.64 22.49 22.60 0.0M
2023-11-27 22.52 22.56 22.39 22.46 0.0M
2023-11-24 22.47 22.60 22.47 22.58 0.0M
2023-11-22 22.63 22.68 22.50 22.58 0.0M
2023-11-21 22.68 22.68 22.56 22.57 0.0M
2023-11-20 22.52 22.77 22.52 22.77 0.0M
2023-11-17 22.51 22.57 22.38 22.51 0.0M
2023-11-16 22.51 22.53 22.41 22.49 0.0M
2023-11-15 22.72 22.88 22.72 22.79 0.0M
2023-11-14 22.36 22.57 22.36 22.56 0.0M
2023-11-13 22.02 22.21 22.02 22.15 0.0M
2023-11-10 21.95 22.34 21.95 22.13 0.0M
2023-11-09 22.07 22.19 21.90 21.97 0.0M
2023-11-08 22.13 22.22 22.04 22.13 0.0M
2023-11-07 22.19 22.26 22.11 22.26 0.0M
2023-11-06 22.29 22.64 22.20 22.20 0.0M
2023-11-03 22.03 22.26 22.01 22.24 0.0M
2023-11-02 21.61 21.91 21.61 21.91 0.1M
2023-11-01 21.34 21.54 21.32 21.54 0.0M
2023-10-31 21.27 21.34 21.10 21.34 0.0M
2023-10-30 21.54 21.54 21.34 21.34 0.0M
2023-10-27 21.42 21.42 21.17 21.18 0.0M
2023-10-26 21.23 21.34 21.14 21.23 0.2M
2023-10-25 21.39 21.47 21.34 21.38 0.0M
2023-10-24 21.44 21.64 21.44 21.60 0.0M
2023-10-23 21.28 21.44 21.13 21.32 0.0M
2023-10-20 21.54 21.58 21.40 21.40 0.0M
2023-10-19 21.88 21.88 21.68 21.71 0.0M
2023-10-18 21.87 21.92 21.79 21.79 0.0M
2023-10-17 22.03 22.22 22.03 22.15 0.0M
2023-10-16 22.02 22.32 22.02 22.17 0.0M
2023-10-13 22.09 22.21 21.93 21.96 0.0M
2023-10-12 22.31 22.31 22.06 22.10 0.0M
2023-10-11 22.28 22.28 22.19 22.27 0.0M
2023-10-10 21.94 22.31 21.94 22.15 0.1M
2023-10-09 21.61 21.82 21.61 21.82 0.0M
2023-10-06 21.56 22.01 21.56 21.87 0.0M
2023-10-05 21.58 21.71 21.53 21.63 0.0M
2023-10-04 21.66 21.66 21.48 21.59 0.0M
2023-10-03 21.69 21.69 21.52 21.52 0.0M
2023-10-02 21.89 21.94 21.76 21.90 0.0M
2023-09-29 22.13 22.33 21.88 21.93 0.0M
2023-09-28 21.74 22.05 21.70 21.85 0.0M
2023-09-27 22.01 22.01 21.74 21.89 0.0M
2023-09-26 21.95 21.96 21.69 21.75 0.0M
2023-09-25 21.97 22.06 21.92 22.01 0.0M
2023-09-22 22.15 22.25 22.07 22.11 0.0M
2023-09-21 21.98 22.05 21.75 21.79 0.1M
2023-09-20 22.42 22.45 22.15 22.28 0.0M
2023-09-19 22.38 22.40 22.18 22.18 0.1M
2023-09-18 22.48 22.50 22.44 22.46 0.0M
2023-09-15 22.62 22.62 22.51 22.51 0.0M
2023-09-14 22.49 22.71 22.49 22.65 0.0M
2023-09-13 22.51 22.52 22.37 22.42 0.0M
2023-09-12 22.47 22.56 22.45 22.50 0.0M
2023-09-11 22.48 22.56 22.43 22.51 0.0M
2023-09-08 22.37 22.43 22.32 22.36 0.0M
2023-09-07 22.25 22.35 22.25 22.33 0.0M
2023-09-06 22.65 22.73 22.56 22.59 0.0M
2023-09-05 22.68 22.75 22.67 22.68 0.0M
2023-09-01 22.71 22.80 22.70 22.77 0.0M
2023-08-31 22.51 22.59 22.38 22.47 0.0M
2023-08-30 22.62 22.77 22.62 22.70 0.0M
2023-08-29 22.70 22.86 22.66 22.75 0.0M
2023-08-28 22.40 22.64 22.40 22.49 0.0M
2023-08-25 22.27 22.34 22.18 22.18 0.0M
2023-08-24 22.43 22.43 22.27 22.30 0.0M
2023-08-23 22.29 22.40 22.28 22.40 0.0M
2023-08-22 22.11 22.18 22.10 22.14 0.0M
2023-08-21 22.12 22.25 22.09 22.09 0.0M
2023-08-18 22.09 22.20 22.06 22.08 0.0M
2023-08-17 22.41 22.44 22.31 22.32 0.0M
2023-08-16 22.43 22.43 22.29 22.33 0.0M
2023-08-15 22.55 22.55 22.45 22.47 0.0M
2023-08-14 22.53 22.73 22.53 22.67 0.0M
2023-08-11 22.81 22.81 22.69 22.72 0.0M
2023-08-10 23.10 23.20 22.99 23.01 0.0M
2023-08-09 23.05 23.05 22.89 23.00 0.0M
2023-08-08 22.85 22.99 22.77 22.90 0.0M
2023-08-07 23.07 23.18 22.96 23.15 0.0M
2023-08-04 23.18 23.34 23.09 23.13 0.0M
2023-08-03 23.06 23.19 23.06 23.16 0.0M
2023-08-02 23.25 23.25 22.93 22.95 0.0M
2023-08-01 23.66 23.66 23.48 23.55 0.0M
2023-07-31 23.64 23.81 23.59 23.70 0.0M
2023-07-28 23.53 23.69 23.45 23.63 0.0M
2023-07-27 23.48 23.48 23.15 23.15 0.0M
2023-07-26 23.24 23.42 23.24 23.42 0.0M
2023-07-25 23.30 23.38 23.24 23.28 0.0M
2023-07-24 22.85 23.17 22.85 23.15 0.0M
2023-07-21 22.77 22.92 22.71 22.92 0.0M
2023-07-20 22.80 22.88 22.73 22.80 0.0M
2023-07-19 23.07 23.11 22.91 22.99 0.0M
2023-07-18 22.91 23.06 22.91 23.03 0.0M
2023-07-17 23.06 23.16 22.90 23.16 0.0M
2023-07-14 23.05 23.21 23.05 23.15 0.0M
2023-07-13 23.12 23.27 23.05 23.15 0.0M
2023-07-12 22.84 23.01 22.84 22.91 0.0M
2023-07-11 22.48 22.68 22.45 22.68 0.0M
2023-07-10 22.31 22.44 22.31 22.44 0.0M
2023-07-07 22.29 22.50 22.29 22.49 0.0M
2023-07-06 22.26 22.33 22.21 22.33 0.0M
2023-07-05 22.74 22.74 22.58 22.70 0.0M
2023-07-03 22.89 22.89 22.70 22.72 0.0M
2023-06-30 22.72 22.72 22.43 22.60 0.0M
2023-06-29 22.32 22.44 22.31 22.38 0.0M
2023-06-28 22.53 22.53 22.40 22.51 0.0M
2023-06-27 22.44 22.61 22.44 22.61 0.0M
2023-06-26 22.37 22.42 22.33 22.33 0.0M
2023-06-23 22.17 22.34 22.09 22.19 0.0M
2023-06-22 22.80 22.93 22.60 22.79 0.0M
2023-06-21 22.85 22.93 22.76 22.78 0.0M
2023-06-20 23.12 23.18 22.92 23.02 0.0M
2023-06-16 23.40 23.41 23.32 23.35 0.0M
2023-06-15 23.36 23.46 23.27 23.34 0.0M
2023-06-14 22.96 23.27 22.96 23.19 0.0M
2023-06-13 23.04 23.14 23.04 23.10 0.0M
2023-06-12 22.88 23.06 22.85 22.93 0.0M
2023-06-09 22.79 23.14 22.79 22.89 0.0M
2023-06-08 22.69 22.85 22.64 22.76 0.0M
2023-06-07 22.74 22.81 22.70 22.71 0.0M
2023-06-06 22.69 22.81 22.63 22.75 0.0M
2023-06-05 22.48 22.64 22.44 22.59 0.0M
2023-06-02 22.52 22.68 22.52 22.67 0.0M
2023-06-01 21.99 22.32 21.95 22.28 0.0M
2023-05-31 21.97 22.07 21.84 22.07 0.0M
2023-05-30 22.13 22.16 22.04 22.06 0.0M
2023-05-26 22.42 22.43 22.25 22.32 0.0M
2023-05-25 22.12 22.18 21.97 22.11 0.0M
2023-05-24 22.14 22.14 21.99 22.09 0.0M
2023-05-23 22.26 22.36 22.23 22.26 0.0M
2023-05-22 22.45 22.54 22.45 22.54 0.0M
2023-05-19 22.31 22.41 22.29 22.31 0.0M
2023-05-18 22.31 22.41 22.28 22.40 0.0M
2023-05-17 22.28 22.53 22.28 22.52 0.0M
2023-05-16 22.38 22.49 22.28 22.28 0.0M
2023-05-15 22.32 22.48 22.18 22.48 0.0M
2023-05-12 22.20 22.30 21.98 22.09 0.0M
2023-05-11 22.18 22.33 22.10 22.28 0.0M
2023-05-10 22.26 22.38 22.18 22.30 0.0M
2023-05-09 22.29 22.41 22.23 22.35 0.0M
2023-05-08 22.59 22.59 22.41 22.48 0.0M
2023-05-05 22.22 22.53 22.17 22.50 0.0M
2023-05-04 22.18 22.28 21.97 22.17 0.0M
2023-05-03 21.91 22.28 21.91 22.01 0.0M
2023-05-02 22.22 22.22 21.99 22.11 0.0M
2023-05-01 22.30 22.44 22.23 22.23 0.0M
2023-04-28 22.25 22.42 22.25 22.42 0.0M
2023-04-27 22.30 22.37 21.99 22.30 0.0M
2023-04-26 22.12 22.12 21.90 22.07 0.2M
2023-04-25 21.90 21.99 21.78 21.90 0.1M
2023-04-24 22.22 22.26 22.06 22.16 0.0M
2023-04-21 22.18 22.22 22.09 22.22 0.0M
2023-04-20 22.39 22.46 22.25 22.30 0.0M
2023-04-19 22.32 22.49 22.32 22.44 0.0M
2023-04-18 22.73 22.90 22.56 22.66 0.0M
2023-04-17 22.43 22.71 22.43 22.61 0.1M
2023-04-14 22.55 22.55 22.38 22.47 0.0M
2023-04-13 22.56 22.56 22.47 22.47 0.0M
2023-04-12 22.46 22.52 22.25 22.25 0.0M
2023-04-11 22.38 22.62 22.38 22.44 0.0M
2023-04-10 22.10 22.35 22.10 22.28 0.0M
2023-04-06 22.17 22.36 22.17 22.27 0.0M
2023-04-05 22.35 22.35 22.12 22.20 0.0M
2023-04-04 22.36 22.43 22.29 22.39 0.0M
2023-04-03 22.39 22.40 22.34 22.40 0.0M
2023-03-31 22.40 22.41 22.21 22.30 0.0M
2023-03-30 22.33 22.37 22.27 22.33 0.0M
2023-03-29 22.20 22.27 22.12 22.16 0.0M
2023-03-28 22.04 22.13 21.93 22.06 0.0M
2023-03-27 21.84 21.87 21.67 21.77 0.0M
2023-03-24 21.87 21.93 21.82 21.88 0.0M
2023-03-23 21.95 22.14 21.85 21.99 0.0M
2023-03-22 21.91 21.91 21.64 21.64 0.0M
2023-03-21 21.69 21.69 21.43 21.59 0.0M
2023-03-20 21.36 21.56 21.36 21.46 0.0M
2023-03-17 21.40 21.55 21.38 21.41 0.0M
2023-03-16 21.34 21.56 21.34 21.48 0.0M
2023-03-15 21.15 21.39 21.05 21.31 0.0M
2023-03-14 21.52 21.59 21.27 21.52 0.0M
2023-03-13 21.49 21.69 21.45 21.51 0.0M
2023-03-10 21.57 21.72 21.52 21.57 0.0M
2023-03-09 22.00 22.00 21.61 21.68 0.0M
2023-03-08 22.25 22.25 22.09 22.15 0.0M
2023-03-07 22.18 22.20 22.00 22.00 0.0M
2023-03-06 22.33 22.47 22.25 22.40 0.0M
2023-03-03 22.26 22.39 22.26 22.33 0.0M
2023-03-02 22.11 22.37 22.10 22.22 0.0M
2023-03-01 22.18 22.24 22.12 22.19 0.0M
2023-02-28 21.76 21.96 21.73 21.73 0.0M
2023-02-27 21.85 21.94 21.80 21.86 0.0M
2023-02-24 21.84 21.88 21.66 21.74 0.0M
2023-02-23 22.26 22.26 22.02 22.21 0.0M
2023-02-22 22.20 22.21 22.00 22.05 0.0M
2023-02-21 22.27 22.45 22.21 22.22 0.0M
2023-02-17 22.48 22.51 22.32 22.40 0.0M
2023-02-16 22.50 22.85 22.50 22.67 0.0M
2023-02-15 22.58 22.61 22.50 22.55 0.0M
2023-02-14 22.57 22.75 22.57 22.69 0.0M
2023-02-13 22.73 22.80 22.72 22.73 0.0M
2023-02-10 22.73 22.73 22.51 22.56 0.0M
2023-02-09 22.97 23.03 22.75 22.78 0.0M
2023-02-08 22.83 22.83 22.64 22.69 0.0M
2023-02-07 22.65 22.77 22.57 22.75 0.0M
2023-02-06 22.53 22.70 22.53 22.63 0.0M
2023-02-03 23.08 23.08 22.84 22.84 0.0M
2023-02-02 23.15 23.15 23.01 23.08 0.0M
2023-02-01 23.19 23.25 22.98 23.24 0.0M
2023-01-31 23.02 23.07 22.94 23.03 0.0M
2023-01-30 23.24 23.24 23.10 23.16 0.0M
2023-01-27 23.57 23.62 23.43 23.54 0.0M
2023-01-26 23.60 23.66 23.54 23.66 0.0M
2023-01-25 23.27 23.45 23.19 23.42 0.0M
2023-01-24 23.41 23.51 23.40 23.43 0.0M
2023-01-23 23.30 23.53 23.30 23.53 0.0M
2023-01-20 23.20 23.27 23.18 23.26 0.0M
2023-01-19 22.92 23.05 22.92 23.00 0.1M
2023-01-18 22.83 22.85 22.75 22.75 0.0M
2023-01-17 22.97 22.97 22.97 22.97 0.0M
2023-01-13 22.84 23.05 22.84 23.03 0.0M
2023-01-12 22.80 22.93 22.76 22.86 0.0M
2023-01-11 22.78 22.90 22.78 22.88 0.0M
2023-01-10 22.74 22.82 22.64 22.82 0.0M
2023-01-09 22.78 22.78 22.63 22.63 0.0M
2023-01-06 22.46 22.60 22.46 22.56 0.0M
2023-01-05 22.13 22.26 22.13 22.25 0.0M
2023-01-04 22.06 22.36 22.06 22.32 0.0M
2023-01-03 21.89 21.89 21.70 21.80 0.0M