Skip to main content

Xtrackers MSCI EAFE Hedged Equity ETF (NY: DBEF )

43.29 -0.22 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 43.59 43.59 43.18 43.51 1,094,694 +0.32(+0.74%)
Mar 11, 2025 43.35 43.48 42.77 43.19 1,566,756 -0.28(-0.64%)
Mar 10, 2025 43.67 43.82 43.17 43.47 1,288,647 -1.04(-2.34%)
Mar 07, 2025 44.00 44.55 43.96 44.51 997,314 +0.39(+0.88%)
Mar 06, 2025 44.21 44.59 44.09 44.12 974,900 -0.59(-1.32%)
Mar 05, 2025 44.38 44.78 44.32 44.71 1,156,509 +0.58(+1.31%)
Mar 04, 2025 43.94 44.56 43.61 44.13 1,127,459 -0.33(-0.74%)
Mar 03, 2025 44.91 44.96 44.24 44.46 801,085 +0.13(+0.29%)
Feb 28, 2025 44.10 44.33 43.93 44.33 1,345,863 +0.25(+0.57%)
Feb 27, 2025 44.39 44.45 44.06 44.08 1,519,767 -0.21(-0.47%)
Feb 26, 2025 44.43 44.60 44.20 44.29 563,305 +0.09(+0.20%)
Feb 25, 2025 44.34 44.35 43.98 44.20 1,147,557 +0.23(+0.52%)
Feb 24, 2025 44.08 44.14 43.83 43.97 1,135,832 +0.07(+0.16%)
Feb 21, 2025 44.23 44.31 43.83 43.90 612,063 -0.23(-0.52%)
Feb 20, 2025 44.23 44.26 44.00 44.13 557,846 -0.16(-0.36%)
Feb 19, 2025 44.26 44.41 44.16 44.29 592,719 -0.43(-0.96%)
Feb 18, 2025 44.63 44.73 44.60 44.72 952,047 +0.37(+0.83%)
Feb 14, 2025 44.44 44.50 44.29 44.35 558,060 -0.06(-0.14%)
Feb 13, 2025 44.38 44.49 44.32 44.41 643,463 +0.18(+0.41%)
Feb 12, 2025 43.86 44.24 43.84 44.23 1,074,742 +0.27(+0.61%)
Feb 11, 2025 43.78 44.02 43.77 43.96 602,043 +0.09(+0.21%)
Feb 10, 2025 43.75 43.87 43.73 43.87 931,010 +0.38(+0.87%)
Feb 07, 2025 43.72 43.81 43.46 43.49 663,983 -0.33(-0.75%)
Feb 06, 2025 43.78 43.90 43.66 43.82 972,495 +0.22(+0.50%)
Feb 05, 2025 43.35 43.60 43.24 43.60 851,805 +0.35(+0.81%)
Feb 04, 2025 43.22 43.37 43.18 43.25 747,426 +0.11(+0.25%)
Feb 03, 2025 42.98 43.31 42.71 43.14 995,430 -0.38(-0.87%)
Jan 31, 2025 43.79 43.83 43.45 43.52 535,552 -0.34(-0.78%)
Jan 30, 2025 43.58 43.87 43.57 43.86 694,687 +0.54(+1.25%)
Jan 29, 2025 43.36 43.44 43.21 43.32 622,417 +0.03(+0.07%)
Jan 28, 2025 43.27 43.30 43.05 43.29 974,512 +0.23(+0.53%)
Jan 27, 2025 42.81 43.13 42.56 43.06 755,917 -0.16(-0.37%)
Jan 24, 2025 43.25 43.40 43.15 43.22 566,397 +0.07(+0.16%)
Jan 23, 2025 42.99 43.17 42.90 43.15 581,860 +0.31(+0.72%)
Jan 22, 2025 43.01 43.02 42.84 42.84 580,736 -0.06(-0.14%)
Jan 21, 2025 42.71 42.90 42.66 42.90 784,019 +0.42(+0.99%)
Jan 17, 2025 42.46 42.54 42.26 42.48 718,192 +0.41(+0.97%)
Jan 16, 2025 42.17 42.23 42.03 42.07 1,820,486 +0.04(+0.10%)
Jan 15, 2025 41.89 42.04 41.85 42.03 879,003 +0.42(+1.01%)
Jan 14, 2025 41.61 41.72 41.44 41.61 690,945 -0.07(-0.17%)
Jan 13, 2025 41.30 41.68 41.30 41.68 1,211,788 -0.06(-0.14%)
Jan 10, 2025 41.94 41.96 41.61 41.74 916,608 -0.36(-0.86%)
Jan 08, 2025 41.97 42.12 41.84 42.10 740,384 +0.18(+0.43%)
Jan 07, 2025 42.22 42.24 41.92 41.92 590,660 -0.04(-0.10%)
Jan 06, 2025 41.83 42.13 41.81 41.96 863,597 +0.27(+0.65%)
Jan 03, 2025 41.61 41.70 41.51 41.69 578,120 +0.03(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.