Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
43.60
-0.54 (-1.22%)
At close: Mar 28, 2025, 4:00 PM
43.76
+0.16 (0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.91 | 43.91 | 43.55 | 43.60 | 43.60 | -1.22% | 518,652 |
| Mar 27, 2025 | 44.01 | 44.23 | 43.93 | 44.14 | 44.14 | 0.02% | 460,175 |
| Mar 26, 2025 | 44.34 | 44.46 | 44.06 | 44.13 | 44.13 | -0.99% | 484,011 |
| Mar 25, 2025 | 44.52 | 44.59 | 44.41 | 44.57 | 44.57 | 0.47% | 542,345 |
| Mar 24, 2025 | 44.25 | 44.39 | 44.22 | 44.36 | 44.36 | 0.25% | 489,954 |
| Mar 21, 2025 | 44.12 | 44.58 | 44.08 | 44.25 | 44.25 | -0.47% | 417,613 |
| Mar 20, 2025 | 44.20 | 44.48 | 44.20 | 44.46 | 44.46 | -0.45% | 953,565 |
| Mar 19, 2025 | 44.50 | 44.78 | 44.45 | 44.66 | 44.66 | 0.65% | 663,712 |
| Mar 18, 2025 | 44.50 | 44.83 | 44.33 | 44.37 | 44.37 | -0.27% | 477,336 |
| Mar 17, 2025 | 44.09 | 44.56 | 44.09 | 44.49 | 44.49 | 0.95% | 919,233 |
| Mar 14, 2025 | 43.71 | 44.12 | 43.66 | 44.07 | 44.07 | 1.80% | 693,897 |
| Mar 13, 2025 | 43.41 | 43.49 | 43.16 | 43.29 | 43.29 | -0.51% | 760,717 |
| Mar 12, 2025 | 43.59 | 43.60 | 43.18 | 43.51 | 43.51 | 0.74% | 1,094,694 |
| Mar 11, 2025 | 43.35 | 43.48 | 42.77 | 43.19 | 43.19 | -0.64% | 1,566,756 |
| Mar 10, 2025 | 43.67 | 43.82 | 43.17 | 43.47 | 43.47 | -2.34% | 1,287,532 |
| Mar 7, 2025 | 44.00 | 44.55 | 43.96 | 44.51 | 44.51 | 0.88% | 997,314 |
| Mar 6, 2025 | 44.21 | 44.59 | 44.09 | 44.12 | 44.12 | -1.32% | 974,900 |
| Mar 5, 2025 | 44.38 | 44.79 | 44.32 | 44.71 | 44.71 | 1.31% | 1,156,527 |
| Mar 4, 2025 | 43.94 | 44.56 | 43.61 | 44.13 | 44.13 | -0.74% | 1,127,609 |
| Mar 3, 2025 | 44.91 | 44.96 | 44.24 | 44.46 | 44.46 | 0.29% | 801,085 |
| Feb 28, 2025 | 44.10 | 44.33 | 43.93 | 44.33 | 44.33 | 0.57% | 1,345,863 |
| Feb 27, 2025 | 44.39 | 44.46 | 44.06 | 44.08 | 44.08 | -0.47% | 1,519,767 |
| Feb 26, 2025 | 44.43 | 44.60 | 44.21 | 44.29 | 44.29 | 0.20% | 563,940 |
| Feb 25, 2025 | 44.34 | 44.35 | 43.98 | 44.20 | 44.20 | 0.52% | 1,147,557 |
| Feb 24, 2025 | 44.08 | 44.14 | 43.83 | 43.97 | 43.97 | 0.16% | 1,135,832 |
| Feb 21, 2025 | 44.23 | 44.31 | 43.83 | 43.90 | 43.90 | -0.52% | 612,063 |
| Feb 20, 2025 | 44.23 | 44.26 | 44.00 | 44.13 | 44.13 | -0.36% | 557,846 |
| Feb 19, 2025 | 44.26 | 44.41 | 44.16 | 44.29 | 44.29 | -0.96% | 592,836 |
| Feb 18, 2025 | 44.63 | 44.73 | 44.60 | 44.72 | 44.72 | 0.83% | 952,047 |
| Feb 14, 2025 | 44.44 | 44.50 | 44.29 | 44.35 | 44.35 | -0.14% | 558,060 |
| Feb 13, 2025 | 44.38 | 44.49 | 44.32 | 44.41 | 44.41 | 0.41% | 644,576 |
| Feb 12, 2025 | 43.86 | 44.24 | 43.85 | 44.23 | 44.23 | 0.61% | 1,074,743 |
| Feb 11, 2025 | 43.78 | 44.02 | 43.77 | 43.96 | 43.96 | 0.21% | 602,043 |
| Feb 10, 2025 | 43.75 | 43.87 | 43.73 | 43.87 | 43.87 | 0.87% | 931,010 |
| Feb 7, 2025 | 43.72 | 43.81 | 43.46 | 43.49 | 43.49 | -0.75% | 663,983 |
| Feb 6, 2025 | 43.78 | 43.90 | 43.66 | 43.82 | 43.82 | 0.50% | 972,495 |
| Feb 5, 2025 | 43.35 | 43.60 | 43.25 | 43.60 | 43.60 | 0.81% | 851,805 |
| Feb 4, 2025 | 43.22 | 43.37 | 43.18 | 43.25 | 43.25 | 0.25% | 747,426 |
| Feb 3, 2025 | 42.98 | 43.31 | 42.71 | 43.14 | 43.14 | -0.87% | 995,430 |
| Jan 31, 2025 | 43.79 | 43.83 | 43.46 | 43.52 | 43.52 | -0.78% | 535,552 |
| Jan 30, 2025 | 43.58 | 43.87 | 43.57 | 43.86 | 43.86 | 1.25% | 694,687 |
| Jan 29, 2025 | 43.36 | 43.44 | 43.21 | 43.32 | 43.32 | 0.07% | 622,417 |
| Jan 28, 2025 | 43.27 | 43.30 | 43.06 | 43.29 | 43.29 | 0.53% | 974,512 |
| Jan 27, 2025 | 42.81 | 43.13 | 42.56 | 43.06 | 43.06 | -0.37% | 755,917 |
| Jan 24, 2025 | 43.25 | 43.40 | 43.15 | 43.22 | 43.22 | 0.16% | 566,397 |
| Jan 23, 2025 | 42.99 | 43.18 | 42.90 | 43.15 | 43.15 | 0.72% | 578,360 |
| Jan 22, 2025 | 43.01 | 43.02 | 42.84 | 42.84 | 42.84 | -0.14% | 580,736 |
| Jan 21, 2025 | 42.71 | 42.90 | 42.66 | 42.90 | 42.90 | 0.99% | 784,019 |
| Jan 17, 2025 | 42.46 | 42.54 | 42.26 | 42.48 | 42.48 | 0.97% | 718,192 |
| Jan 16, 2025 | 42.17 | 42.24 | 42.03 | 42.07 | 42.07 | 0.10% | 1,840,086 |