Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
48.12
-0.13 (-0.27%)
Dec 29, 2025, 4:00 PM EST - Market closed
DBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 48.09 | 48.19 | 48.05 | 48.12 | 48.12 | -0.27% | 1,390,171 |
| Dec 26, 2025 | 48.26 | 48.26 | 48.09 | 48.25 | 48.25 | 0.27% | 976,272 |
| Dec 24, 2025 | 48.08 | 48.12 | 48.01 | 48.12 | 48.12 | 0.08% | 188,712 |
| Dec 23, 2025 | 48.10 | 48.17 | 48.05 | 48.08 | 48.08 | 0.31% | 381,017 |
| Dec 22, 2025 | 47.88 | 47.94 | 47.77 | 47.93 | 47.93 | -0.13% | 414,178 |
| Dec 19, 2025 | 47.80 | 48.10 | 47.80 | 47.99 | 47.99 | -1.52% | 354,957 |
| Dec 18, 2025 | 48.75 | 48.95 | 48.69 | 48.73 | 47.48 | 0.66% | 649,937 |
| Dec 17, 2025 | 48.73 | 48.80 | 48.41 | 48.41 | 47.17 | -0.55% | 357,599 |
| Dec 16, 2025 | 48.76 | 48.76 | 48.56 | 48.68 | 47.43 | -0.57% | 444,052 |
| Dec 15, 2025 | 49.01 | 49.10 | 48.91 | 48.96 | 47.70 | 0.55% | 485,242 |
| Dec 12, 2025 | 49.03 | 49.06 | 48.59 | 48.69 | 47.44 | -0.49% | 5,340,985 |
| Dec 11, 2025 | 48.68 | 48.97 | 48.68 | 48.93 | 47.67 | 0.35% | 361,201 |
| Dec 10, 2025 | 48.52 | 48.84 | 48.50 | 48.76 | 47.51 | 0.58% | 442,604 |
| Dec 9, 2025 | 48.53 | 48.72 | 48.48 | 48.48 | 47.24 | - | 399,597 |
| Dec 8, 2025 | 48.54 | 48.60 | 48.42 | 48.48 | 47.24 | -0.12% | 353,078 |
| Dec 5, 2025 | 48.71 | 48.73 | 48.52 | 48.54 | 47.29 | -0.02% | 360,471 |
| Dec 4, 2025 | 48.56 | 48.70 | 48.45 | 48.55 | 47.30 | 0.37% | 351,536 |
| Dec 3, 2025 | 48.19 | 48.39 | 48.18 | 48.37 | 47.13 | 0.08% | 595,203 |
| Dec 2, 2025 | 48.38 | 48.38 | 48.23 | 48.33 | 47.09 | 0.39% | 421,778 |
| Dec 1, 2025 | 48.11 | 48.35 | 48.11 | 48.14 | 46.90 | -0.62% | 477,804 |
| Nov 28, 2025 | 48.27 | 48.50 | 48.27 | 48.44 | 47.20 | 0.31% | 356,939 |
| Nov 26, 2025 | 48.16 | 48.38 | 48.15 | 48.29 | 47.05 | 0.81% | 467,626 |
| Nov 25, 2025 | 47.61 | 47.93 | 47.43 | 47.90 | 46.67 | 0.88% | 372,087 |
| Nov 24, 2025 | 47.45 | 47.61 | 47.33 | 47.48 | 46.26 | 0.08% | 478,926 |
| Nov 21, 2025 | 47.28 | 47.58 | 47.07 | 47.44 | 46.22 | 1.30% | 818,273 |
| Nov 20, 2025 | 47.68 | 47.80 | 46.79 | 46.83 | 45.63 | -1.22% | 516,431 |
| Nov 19, 2025 | 47.35 | 47.54 | 47.02 | 47.41 | 46.19 | 0.34% | 552,752 |
| Nov 18, 2025 | 47.13 | 47.40 | 46.99 | 47.25 | 46.04 | -1.15% | 415,516 |
| Nov 17, 2025 | 48.03 | 48.18 | 47.64 | 47.80 | 46.57 | -1.01% | 361,498 |
| Nov 14, 2025 | 48.02 | 48.41 | 47.78 | 48.29 | 47.05 | -0.19% | 369,732 |
| Nov 13, 2025 | 48.85 | 48.89 | 48.30 | 48.38 | 47.14 | -1.29% | 436,090 |
| Nov 12, 2025 | 48.95 | 49.11 | 48.92 | 49.01 | 47.75 | 0.70% | 478,182 |
| Nov 11, 2025 | 48.51 | 48.76 | 48.51 | 48.67 | 47.42 | 0.56% | 317,268 |
| Nov 10, 2025 | 48.18 | 48.42 | 48.11 | 48.40 | 47.16 | 1.06% | 301,639 |
| Nov 7, 2025 | 47.55 | 47.90 | 47.33 | 47.89 | 46.66 | 0.23% | 627,183 |
| Nov 6, 2025 | 48.06 | 48.06 | 47.69 | 47.78 | 46.55 | -0.60% | 486,145 |
| Nov 5, 2025 | 47.84 | 48.16 | 47.84 | 48.07 | 46.84 | 0.56% | 420,601 |
| Nov 4, 2025 | 47.69 | 47.94 | 47.68 | 47.80 | 46.57 | -0.60% | 648,757 |
| Nov 3, 2025 | 48.21 | 48.21 | 48.03 | 48.09 | 46.86 | -0.02% | 515,231 |
| Oct 31, 2025 | 48.07 | 48.20 | 47.88 | 48.10 | 46.87 | 0.08% | 478,190 |
| Oct 30, 2025 | 48.00 | 48.28 | 48.00 | 48.06 | 46.83 | -0.06% | 603,039 |
| Oct 29, 2025 | 48.17 | 48.22 | 47.95 | 48.09 | 46.86 | -0.15% | 640,224 |
| Oct 28, 2025 | 48.28 | 48.30 | 48.16 | 48.16 | 46.92 | -0.19% | 1,012,539 |
| Oct 27, 2025 | 48.21 | 48.28 | 48.19 | 48.25 | 47.01 | 0.65% | 291,905 |
| Oct 24, 2025 | 47.97 | 48.07 | 47.93 | 47.94 | 46.71 | 0.08% | 323,801 |
| Oct 23, 2025 | 47.76 | 47.95 | 47.76 | 47.90 | 46.67 | 0.52% | 567,016 |
| Oct 22, 2025 | 47.75 | 47.90 | 47.43 | 47.65 | 46.43 | -0.15% | 611,603 |
| Oct 21, 2025 | 47.83 | 47.88 | 47.66 | 47.72 | 46.50 | -0.27% | 596,239 |
| Oct 20, 2025 | 47.61 | 47.89 | 47.61 | 47.85 | 46.62 | 0.72% | 394,821 |
| Oct 17, 2025 | 47.13 | 47.51 | 47.06 | 47.51 | 46.29 | 0.61% | 6,626,335 |