Skip to main content
logo
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
49.88
+0.33 (0.67%)
At close: Jan 29, 2026, 4:00 PM EST
49.88
0.00 (0.00%)
After-hours: Jan 29, 2026, 6:30 PM EST

DBEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202649.9749.9949.3549.8849.880.67%1,072,503
Jan 28, 202649.6449.6449.5049.5549.55-0.54%742,523
Jan 27, 202649.8549.9949.8149.8249.820.40%1,017,079
Jan 26, 202649.6549.7849.6249.6249.62-0.04%538,339
Jan 23, 202649.7449.7849.5949.6449.64-0.50%533,479
Jan 22, 202649.9850.0849.8349.8949.890.02%1,546,846
Jan 21, 202649.3850.0149.2549.8849.881.05%748,633
Jan 20, 202649.4949.5549.2549.3649.36-1.95%557,012
Jan 16, 202650.2750.3950.1850.3450.340.12%610,788
Jan 15, 202650.4750.4750.2650.2850.280.14%502,802
Jan 14, 202650.1350.2250.0350.2150.210.46%332,368
Jan 13, 202650.0750.0849.9049.9849.98-0.38%886,974
Jan 12, 202649.9150.1749.9150.1750.170.52%390,139
Jan 9, 202649.6949.9549.6949.9149.911.09%852,962
Jan 8, 202649.1949.3849.1749.3749.370.18%390,450
Jan 7, 202649.2949.3649.2149.2849.28-0.10%802,291
Jan 6, 202649.2349.4349.2349.3349.330.47%1,209,943
Jan 5, 202648.8549.1848.8549.1049.100.92%912,484
Jan 2, 202648.5948.6948.4448.6548.651.12%319,895
Dec 31, 202548.3048.3048.1048.1148.11-0.39%374,401
Dec 30, 202548.3248.4048.2848.3048.300.37%521,966
Dec 29, 202548.0948.1948.0548.1248.12-0.27%1,390,171
Dec 26, 202548.2648.2648.0948.2548.250.27%976,272
Dec 24, 202548.0848.1248.0148.1248.120.08%188,712
Dec 23, 202548.1048.1748.0548.0848.080.31%381,017
Dec 22, 202547.8847.9447.7747.9347.93-0.13%414,178
Dec 19, 202547.8048.1047.8047.9947.99-1.52%354,957
Dec 18, 202548.7548.9548.6948.7347.480.66%649,937
Dec 17, 202548.7348.8048.4148.4147.17-0.55%357,599
Dec 16, 202548.7648.7648.5648.6847.43-0.57%444,052
Dec 15, 202549.0149.1048.9148.9647.700.55%485,242
Dec 12, 202549.0349.0648.5948.6947.44-0.49%5,340,985
Dec 11, 202548.6848.9748.6848.9347.670.35%361,201
Dec 10, 202548.5248.8448.5048.7647.510.58%442,604
Dec 9, 202548.5348.7248.4848.4847.24-399,597
Dec 8, 202548.5448.6048.4248.4847.24-0.12%353,078
Dec 5, 202548.7148.7348.5248.5447.29-0.02%360,471
Dec 4, 202548.5648.7048.4548.5547.300.37%351,536
Dec 3, 202548.1948.3948.1848.3747.130.08%595,203
Dec 2, 202548.3848.3848.2348.3347.090.39%421,778
Dec 1, 202548.1148.3548.1148.1446.90-0.62%477,804
Nov 28, 202548.2748.5048.2748.4447.200.31%356,939
Nov 26, 202548.1648.3848.1548.2947.050.81%467,626
Nov 25, 202547.6147.9347.4347.9046.670.88%372,087
Nov 24, 202547.4547.6147.3347.4846.260.08%478,926
Nov 21, 202547.2847.5847.0747.4446.221.30%818,273
Nov 20, 202547.6847.8046.7946.8345.63-1.22%516,431
Nov 19, 202547.3547.5447.0247.4146.190.34%552,752
Nov 18, 202547.1347.4046.9947.2546.04-1.15%415,516
Nov 17, 202548.0348.1847.6447.8046.57-1.01%361,498