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
2024-12-31 24.97 24.97 24.86 24.90 0.0M
2024-12-30 24.94 24.97 24.87 24.89 0.0M
2024-12-27 25.34 25.34 24.95 25.09 0.0M
2024-12-26 25.21 25.21 25.06 25.13 0.0M
2024-12-24 25.06 25.24 25.06 25.17 0.0M
2024-12-23 24.95 25.18 24.87 25.11 0.0M
2024-12-20 24.87 24.95 24.87 24.95 0.0M
2024-12-19 25.37 25.37 25.27 25.28 0.0M
2024-12-18 25.61 25.72 25.19 25.20 0.0M
2024-12-17 25.52 25.71 25.52 25.66 0.0M
2024-12-16 25.62 25.84 25.62 25.71 0.0M
2024-12-13 25.80 25.91 25.74 25.84 0.0M
2024-12-12 25.89 25.90 25.64 25.81 0.0M
2024-12-11 25.93 25.94 25.85 25.91 0.0M
2024-12-10 26.00 26.00 25.64 25.76 0.0M
2024-12-09 26.14 26.49 26.14 26.24 0.0M
2024-12-06 25.78 25.78 25.62 25.70 0.0M
2024-12-05 25.63 25.99 25.52 25.68 0.0M
2024-12-04 25.59 25.63 25.39 25.51 0.0M
2024-12-03 25.44 25.62 25.44 25.62 0.0M
2024-12-02 25.72 25.72 25.38 25.60 0.0M
2024-11-29 25.05 25.38 25.05 25.38 0.0M
2024-11-27 25.41 25.41 25.05 25.30 0.0M
2024-11-26 25.50 25.50 25.11 25.19 0.0M
2024-11-25 25.41 25.58 25.16 25.40 0.0M
2024-11-22 25.44 25.44 25.29 25.39 0.0M
2024-11-21 25.30 25.41 25.21 25.37 0.0M
2024-11-20 25.36 25.44 25.24 25.37 0.0M
2024-11-19 25.29 25.45 25.29 25.44 0.0M
2024-11-18 25.30 25.41 25.19 25.37 0.0M
2024-11-15 25.27 25.35 25.11 25.11 0.0M
2024-11-14 25.42 25.42 25.10 25.22 0.0M
2024-11-13 25.50 25.52 25.16 25.33 0.0M
2024-11-12 25.59 25.73 25.28 25.50 0.0M
2024-11-11 26.07 26.12 25.63 25.98 0.0M
2024-11-08 26.12 26.18 25.87 26.04 0.0M
2024-11-07 26.43 26.57 26.40 26.50 0.0M
2024-11-06 26.01 26.11 25.97 26.06 0.0M
2024-11-05 26.23 26.25 26.14 26.25 0.0M
2024-11-04 26.03 26.08 25.95 26.01 0.0M
2024-11-01 26.04 26.08 25.86 25.96 0.0M
2024-10-31 25.86 25.89 25.68 25.88 0.0M
2024-10-30 25.91 26.08 25.80 25.93 0.0M
2024-10-29 26.20 26.28 26.15 26.16 0.0M
2024-10-28 26.16 26.28 26.12 26.27 0.0M
2024-10-25 26.10 26.25 26.04 26.04 0.0M
2024-10-24 26.01 26.10 25.90 26.09 0.0M
2024-10-23 26.21 26.21 25.92 26.08 0.0M
2024-10-22 26.30 26.38 26.25 26.31 0.0M
2024-10-21 26.35 26.46 26.16 26.46 0.0M
2024-10-18 26.65 26.65 26.42 26.47 0.0M
2024-10-17 26.16 26.37 26.15 26.32 0.0M
2024-10-16 26.29 26.45 26.21 26.23 0.0M
2024-10-15 26.24 26.24 26.03 26.10 0.0M
2024-10-14 26.73 26.77 26.42 26.70 0.0M
2024-10-11 26.46 26.86 26.46 26.86 0.0M
2024-10-10 26.56 26.66 26.56 26.65 0.0M
2024-10-09 26.68 26.68 26.30 26.52 0.0M
2024-10-08 26.73 26.78 26.43 26.68 0.0M
2024-10-07 27.31 27.33 27.23 27.32 0.0M
2024-10-04 27.04 27.12 27.02 27.12 0.0M
2024-10-03 26.89 26.93 26.77 26.89 0.0M
2024-10-02 26.84 26.99 26.53 26.93 0.0M
2024-10-01 26.29 26.63 26.29 26.54 0.0M
2024-09-30 26.45 26.55 26.10 26.32 0.0M
2024-09-27 26.72 26.73 26.65 26.69 0.0M
2024-09-26 26.52 26.99 26.51 26.82 0.0M
2024-09-25 25.97 26.06 25.93 25.94 0.0M
2024-09-24 25.95 26.26 25.86 26.26 0.0M
2024-09-23 25.23 25.43 25.23 25.36 0.0M
2024-09-20 25.28 25.28 25.04 25.19 0.0M
2024-09-19 25.06 25.20 25.06 25.20 0.0M
2024-09-18 24.79 24.84 24.70 24.73 0.0M
2024-09-17 24.81 24.92 24.63 24.77 0.0M
2024-09-16 24.71 24.79 24.54 24.68 0.0M
2024-09-13 24.76 24.76 24.59 24.65 0.0M
2024-09-12 24.60 24.71 24.51 24.71 0.0M
2024-09-11 24.33 24.52 24.23 24.52 0.0M
2024-09-10 24.38 24.49 24.28 24.49 0.0M
2024-09-09 24.53 24.58 24.45 24.54 0.0M
2024-09-06 24.58 24.58 24.11 24.22 0.0M
2024-09-05 24.70 24.70 24.58 24.60 0.0M
2024-09-04 24.85 24.85 24.59 24.69 0.0M
2024-09-03 24.94 24.94 24.56 24.56 0.0M
2024-08-30 25.08 25.08 24.95 25.08 0.0M
2024-08-29 25.21 25.27 25.00 25.05 0.0M
2024-08-28 24.99 25.00 24.83 24.97 0.0M
2024-08-27 25.06 25.06 24.94 25.06 0.0M
2024-08-26 25.04 25.06 24.89 24.99 0.0M
2024-08-23 25.23 25.26 25.12 25.17 0.0M
2024-08-22 25.18 25.18 24.90 24.91 0.0M
2024-08-21 25.08 25.19 25.04 25.16 0.1M
2024-08-20 25.10 25.10 24.90 24.94 0.0M
2024-08-19 25.10 25.19 25.10 25.16 0.0M
2024-08-16 24.98 25.10 24.90 25.10 0.0M
2024-08-15 24.89 24.96 24.86 24.91 0.0M
2024-08-14 24.75 24.76 24.47 24.63 0.0M
2024-08-13 24.69 24.83 24.65 24.83 0.0M
2024-08-12 24.67 24.67 24.54 24.59 0.0M
2024-08-09 24.42 24.49 24.38 24.49 0.0M
2024-08-08 24.22 24.43 24.18 24.39 0.0M
2024-08-07 24.28 24.37 23.96 23.99 0.0M
2024-08-06 23.66 23.98 23.66 23.86 0.0M
2024-08-05 23.12 23.76 23.12 23.66 0.0M
2024-08-02 24.38 24.38 24.18 24.31 0.0M
2024-08-01 25.07 25.11 24.72 24.72 0.0M
2024-07-31 25.09 25.27 25.09 25.27 0.0M
2024-07-30 24.83 24.83 24.69 24.75 0.0M
2024-07-29 24.85 25.02 24.84 24.92 0.0M
2024-07-26 24.74 25.03 24.74 24.93 0.1M
2024-07-25 24.90 24.90 24.48 24.64 0.1M
2024-07-24 24.93 24.93 24.55 24.61 0.0M
2024-07-23 25.01 25.03 24.92 24.95 0.0M
2024-07-22 25.10 25.14 25.05 25.10 0.0M
2024-07-19 25.07 25.07 24.88 24.92 0.0M
2024-07-18 25.51 25.51 25.10 25.15 0.0M
2024-07-17 25.39 25.39 25.22 25.30 0.0M
2024-07-16 25.66 25.70 25.62 25.69 0.0M
2024-07-15 25.72 25.72 25.58 25.58 0.0M
2024-07-12 25.83 25.91 25.82 25.82 0.0M
2024-07-11 25.77 25.84 25.57 25.67 0.0M
2024-07-10 25.58 25.64 25.53 25.60 0.0M
2024-07-09 25.43 25.51 25.40 25.46 0.0M
2024-07-08 25.47 25.47 25.34 25.40 0.0M
2024-07-05 25.25 25.37 25.21 25.33 0.0M
2024-07-03 25.14 25.33 25.14 25.31 0.0M
2024-07-02 24.95 24.95 24.81 24.90 0.0M
2024-07-01 24.98 24.98 24.89 24.91 0.0M
2024-06-28 25.06 25.07 24.75 24.80 0.0M
2024-06-27 24.97 25.27 24.73 24.81 0.0M
2024-06-26 24.85 24.89 24.80 24.84 0.0M
2024-06-25 24.86 24.86 24.76 24.80 0.0M
2024-06-24 24.81 25.05 24.81 24.84 0.0M
2024-06-21 24.95 24.95 24.74 24.92 0.0M
2024-06-20 25.19 25.30 25.12 25.13 0.0M
2024-06-18 25.11 25.21 25.11 25.16 0.0M
2024-06-17 24.97 25.09 24.84 24.97 0.0M
2024-06-14 24.75 24.85 24.75 24.84 0.0M
2024-06-13 24.85 24.85 24.68 24.69 0.0M
2024-06-12 24.82 24.85 24.67 24.72 0.0M
2024-06-11 24.39 24.55 24.39 24.52 0.0M
2024-06-10 24.48 24.69 24.48 24.69 0.0M
2024-06-07 24.67 24.67 24.50 24.50 0.0M
2024-06-06 24.61 24.66 24.61 24.62 0.0M
2024-06-05 24.34 24.63 24.32 24.56 0.0M
2024-06-04 24.18 24.27 24.03 24.17 0.0M
2024-06-03 24.50 24.52 24.32 24.34 0.0M
2024-05-31 24.29 24.29 24.08 24.21 0.0M
2024-05-30 24.41 24.48 24.38 24.45 0.0M
2024-05-29 24.42 24.53 24.42 24.51 0.0M
2024-05-28 24.83 24.93 24.79 24.86 0.0M
2024-05-24 24.89 24.89 24.81 24.87 0.0M
2024-05-23 24.99 24.99 24.69 24.76 0.1M
2024-05-22 25.02 25.02 24.88 24.93 0.0M
2024-05-21 25.03 25.07 24.97 25.02 0.0M
2024-05-20 25.14 25.19 25.07 25.12 0.0M
2024-05-17 25.19 25.24 25.15 25.20 0.0M
2024-05-16 25.04 25.21 25.04 25.12 0.3M
2024-05-15 24.96 25.10 24.92 25.07 0.0M
2024-05-14 24.67 24.92 24.60 24.85 0.0M
2024-05-13 24.68 24.79 24.68 24.76 0.0M
2024-05-10 24.69 24.69 24.53 24.58 0.0M
2024-05-09 24.33 24.57 24.33 24.49 0.0M
2024-05-08 24.19 24.44 24.19 24.42 0.0M
2024-05-07 24.42 24.49 24.36 24.45 0.0M
2024-05-06 24.50 24.59 24.49 24.52 0.0M
2024-05-03 24.40 24.56 24.32 24.52 0.0M
2024-05-02 24.19 24.53 24.11 24.40 0.0M
2024-05-01 23.95 24.12 23.84 23.96 0.1M
2024-04-30 24.07 24.13 23.90 23.90 0.0M
2024-04-29 24.11 24.22 24.06 24.15 0.1M
2024-04-26 23.99 23.99 23.84 23.96 0.1M
2024-04-25 23.49 23.76 23.47 23.74 0.0M
2024-04-24 23.67 23.73 23.57 23.72 0.1M
2024-04-23 23.44 23.65 23.41 23.57 0.1M
2024-04-22 23.15 23.41 23.15 23.41 0.1M
2024-04-19 23.16 23.19 23.04 23.11 0.3M
2024-04-18 23.19 23.31 23.15 23.22 0.1M
2024-04-17 23.24 23.34 23.01 23.08 0.4M
2024-04-16 23.17 23.38 23.12 23.18 0.0M
2024-04-15 23.72 23.72 23.42 23.46 0.0M
2024-04-12 24.04 24.04 23.52 23.52 0.2M
2024-04-11 24.29 24.29 24.01 24.17 0.0M
2024-04-10 24.03 24.06 23.89 23.99 0.0M
2024-04-09 24.31 24.31 24.17 24.19 0.0M
2024-04-08 24.14 24.23 24.07 24.15 0.0M
2024-04-05 23.88 24.08 23.80 24.03 0.0M
2024-04-04 24.18 24.28 23.93 23.93 0.0M
2024-04-03 23.90 24.10 23.74 23.98 0.0M
2024-04-02 24.01 24.10 24.01 24.09 0.0M
2024-04-01 24.10 24.10 23.99 24.04 0.0M
2024-03-28 23.85 23.99 23.85 23.92 0.0M
2024-03-27 23.77 23.80 23.73 23.80 0.0M
2024-03-26 23.89 23.89 23.71 23.81 0.0M
2024-03-25 23.73 23.76 23.67 23.72 0.0M
2024-03-22 23.78 23.91 23.76 23.87 0.0M
2024-03-21 24.06 24.18 23.87 23.92 0.0M
2024-03-20 23.74 23.84 23.58 23.78 0.0M
2024-03-19 23.74 23.74 23.40 23.55 0.0M
2024-03-18 23.82 23.82 23.54 23.55 0.0M
2024-03-15 23.58 23.63 23.54 23.56 0.0M
2024-03-14 23.73 23.74 23.60 23.60 0.0M
2024-03-13 23.85 23.85 23.70 23.77 0.0M
2024-03-12 23.73 23.90 23.73 23.86 0.0M
2024-03-11 23.66 23.69 23.56 23.56 0.0M
2024-03-08 23.70 23.70 23.60 23.63 0.0M
2024-03-07 23.59 23.59 23.47 23.58 0.0M
2024-03-06 23.57 23.60 23.46 23.53 0.0M
2024-03-05 23.26 23.34 23.23 23.26 0.0M
2024-03-04 23.44 23.51 23.39 23.45 0.0M
2024-03-01 23.33 23.51 23.33 23.45 0.0M
2024-02-29 23.22 23.29 23.13 23.19 0.0M
2024-02-28 23.10 23.26 23.10 23.22 0.0M
2024-02-27 23.37 23.53 23.37 23.44 0.0M
2024-02-26 23.44 23.44 23.31 23.40 0.0M
2024-02-23 23.50 23.71 23.41 23.46 0.0M
2024-02-22 23.44 23.55 23.33 23.46 0.0M
2024-02-21 23.21 23.26 23.17 23.25 0.0M
2024-02-20 23.24 23.24 23.11 23.24 0.0M
2024-02-16 23.25 23.26 23.11 23.17 0.0M
2024-02-15 22.97 23.11 22.93 23.07 0.0M
2024-02-14 23.00 23.06 22.85 23.03 0.0M
2024-02-13 22.78 22.92 22.57 22.67 0.0M
2024-02-12 22.90 23.21 22.88 23.05 0.0M
2024-02-09 22.78 22.94 22.70 22.84 0.0M
2024-02-08 22.82 22.87 22.74 22.81 0.0M
2024-02-07 22.95 22.95 22.79 22.91 0.0M
2024-02-06 22.74 22.89 22.69 22.87 0.1M
2024-02-05 22.40 22.58 22.29 22.54 0.0M
2024-02-02 22.35 22.40 22.27 22.36 0.0M
2024-02-01 22.45 22.45 22.32 22.44 0.0M
2024-01-31 22.30 22.34 22.17 22.20 0.0M
2024-01-30 22.28 22.34 22.25 22.27 0.0M
2024-01-29 22.58 22.58 22.41 22.50 0.0M
2024-01-26 22.53 22.61 22.47 22.59 0.0M
2024-01-25 22.69 22.69 22.36 22.47 0.0M
2024-01-24 22.47 22.54 22.39 22.45 0.0M
2024-01-23 22.18 22.32 22.18 22.32 0.0M
2024-01-22 22.14 22.26 22.01 22.11 0.0M
2024-01-19 22.05 22.33 22.05 22.26 0.0M
2024-01-18 22.11 22.12 22.02 22.10 0.0M
2024-01-17 22.03 22.03 21.84 21.97 0.0M
2024-01-16 22.30 22.55 22.25 22.32 0.0M
2024-01-12 22.73 22.73 22.56 22.66 0.0M
2024-01-11 22.44 22.56 22.37 22.55 0.0M
2024-01-10 22.55 22.55 22.32 22.48 0.0M
2024-01-09 22.58 22.58 22.31 22.47 0.0M
2024-01-08 22.64 22.85 22.58 22.77 0.0M
2024-01-05 22.71 22.78 22.64 22.72 0.0M
2024-01-04 22.77 22.85 22.69 22.82 0.0M
2024-01-03 22.74 22.85 22.61 22.83 0.0M
2024-01-02 23.00 23.00 22.81 22.84 0.0M