Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

NYSEARCA: DBEF · Real-Time Price · USD

50.91

-0.17 (-0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

50.91

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.88	51.01	50.77	50.91	50.91	-0.33%	792,172
Apr 27, 2026	51.22	51.29	50.98	51.08	51.08	-0.37%	370,943
Apr 24, 2026	51.19	51.35	51.04	51.27	51.27	0.29%	383,482
Apr 23, 2026	51.37	51.46	50.64	51.12	51.12	-0.56%	437,771
Apr 22, 2026	51.55	51.55	51.25	51.41	51.41	0.43%	433,392
Apr 21, 2026	51.82	52.14	51.14	51.19	51.19	-1.78%	473,499
Apr 20, 2026	52.14	52.23	51.90	52.12	52.12	-0.53%	835,142
Apr 17, 2026	52.39	52.55	52.22	52.40	52.40	1.24%	1,091,846
Apr 16, 2026	51.98	51.98	51.62	51.76	51.76	-0.14%	989,844
Apr 15, 2026	51.91	51.93	51.67	51.83	51.83	-0.42%	374,167
Apr 14, 2026	51.87	52.13	51.84	52.05	52.05	0.60%	321,575
Apr 13, 2026	51.19	51.78	51.17	51.74	51.74	0.31%	405,570
Apr 10, 2026	51.73	51.76	51.42	51.58	51.58	0.19%	463,962
Apr 9, 2026	51.14	51.64	50.86	51.48	51.48	-0.41%	576,306
Apr 8, 2026	51.67	51.87	51.34	51.69	51.69	3.09%	915,993
Apr 7, 2026	49.86	50.28	49.44	50.14	50.14	-0.34%	1,253,962
Apr 6, 2026	50.01	50.37	49.98	50.31	50.31	0.54%	915,790
Apr 2, 2026	49.41	50.24	49.03	50.04	50.04	-0.34%	2,070,093
Apr 1, 2026	49.95	50.37	49.93	50.21	50.21	1.64%	906,979
Mar 31, 2026	48.76	49.54	48.63	49.40	49.40	2.34%	1,010,698
Mar 30, 2026	48.50	48.67	48.05	48.27	48.27	0.65%	583,890
Mar 27, 2026	48.10	48.43	47.81	47.96	47.96	-0.68%	614,298
Mar 26, 2026	48.62	48.91	48.28	48.29	48.29	-1.61%	762,038
Mar 25, 2026	49.08	49.27	48.83	49.08	49.08	1.55%	714,731
Mar 24, 2026	47.98	48.51	47.74	48.33	48.33	-0.14%	893,812
Mar 23, 2026	48.36	48.89	48.03	48.40	48.40	1.81%	1,886,647
Mar 20, 2026	48.66	48.75	47.29	47.54	47.54	-2.40%	744,036
Mar 19, 2026	48.33	48.89	48.01	48.71	48.71	-1.20%	1,657,440
Mar 18, 2026	49.72	49.76	49.24	49.30	49.30	-1.06%	707,523
Mar 17, 2026	49.98	50.07	49.76	49.83	49.83	0.18%	628,456
Mar 16, 2026	49.57	49.82	49.40	49.74	49.74	1.14%	762,429
Mar 13, 2026	49.68	49.81	49.13	49.18	49.18	-0.49%	473,127
Mar 12, 2026	49.55	49.72	49.16	49.42	49.42	-0.98%	1,057,602
Mar 11, 2026	49.74	49.98	49.61	49.91	49.91	0.04%	699,156
Mar 10, 2026	49.99	50.49	49.79	49.89	49.89	0.14%	997,184
Mar 9, 2026	48.96	49.93	48.55	49.82	49.82	0.67%	927,946
Mar 6, 2026	49.14	49.68	49.00	49.49	49.49	-0.94%	1,101,152
Mar 5, 2026	50.27	50.44	49.61	49.96	49.96	-1.87%	870,025
Mar 4, 2026	50.61	51.04	50.50	50.91	50.91	0.97%	979,247
Mar 3, 2026	49.82	50.60	49.48	50.42	50.42	-2.55%	1,513,176
Mar 2, 2026	51.46	51.87	51.36	51.74	51.74	-1.13%	991,966
Feb 27, 2026	52.42	52.57	52.23	52.33	52.33	-0.23%	618,926
Feb 26, 2026	52.50	52.59	52.18	52.45	52.45	-0.06%	471,311
Feb 25, 2026	52.32	52.51	52.22	52.48	52.48	0.81%	432,653
Feb 24, 2026	51.88	52.12	51.83	52.06	52.06	0.42%	819,355
Feb 23, 2026	51.99	52.15	51.72	51.84	51.84	-0.46%	457,236
Feb 20, 2026	51.69	52.10	51.43	52.08	52.08	0.68%	554,277
Feb 19, 2026	51.54	51.86	51.50	51.73	51.73	-0.12%	764,782
Feb 18, 2026	51.69	51.91	51.57	51.79	51.79	0.68%	901,398
Feb 17, 2026	51.17	51.50	51.01	51.44	51.44	0.29%	846,622