Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
55.84
+0.02 (0.04%)
At close: Aug 24, 2026, 4:00 PM EDT
55.82
-0.02 (-0.04%)
After-hours: Aug 24, 2026, 8:00 PM EDT
DBEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 55.79 | 55.89 | 55.65 | 55.84 | 55.84 | 0.04% | 522,039 |
| Aug 21, 2026 | 55.81 | 55.95 | 55.59 | 55.82 | 55.82 | 0.65% | 345,290 |
| Aug 20, 2026 | 55.38 | 55.60 | 55.35 | 55.46 | 55.46 | -0.18% | 333,665 |
| Aug 19, 2026 | 55.68 | 55.80 | 55.42 | 55.56 | 55.56 | -0.38% | 749,261 |
| Aug 18, 2026 | 56.06 | 56.17 | 55.71 | 55.77 | 55.77 | -0.94% | 257,492 |
| Aug 17, 2026 | 56.37 | 56.56 | 56.29 | 56.30 | 56.30 | -0.30% | 377,663 |
| Aug 14, 2026 | 56.48 | 56.56 | 56.36 | 56.47 | 56.47 | -0.30% | 267,946 |
| Aug 13, 2026 | 56.57 | 56.84 | 56.54 | 56.64 | 56.64 | 0.18% | 363,467 |
| Aug 12, 2026 | 56.43 | 56.56 | 56.34 | 56.54 | 56.54 | 0.52% | 544,294 |
| Aug 11, 2026 | 56.42 | 56.52 | 56.07 | 56.25 | 56.25 | 0.05% | 333,347 |
| Aug 10, 2026 | 56.27 | 56.71 | 55.91 | 56.22 | 56.22 | -0.07% | 572,029 |
| Aug 7, 2026 | 56.30 | 56.57 | 56.03 | 56.26 | 56.26 | 0.64% | 310,517 |
| Aug 6, 2026 | 55.92 | 56.14 | 55.86 | 55.90 | 55.90 | 0.25% | 287,096 |
| Aug 5, 2026 | 55.89 | 56.22 | 55.61 | 55.76 | 55.76 | 0.07% | 459,859 |
| Aug 4, 2026 | 55.51 | 55.87 | 55.32 | 55.72 | 55.72 | 1.02% | 317,419 |
| Aug 3, 2026 | 54.93 | 55.25 | 54.68 | 55.16 | 55.16 | 0.38% | 323,793 |
| Jul 31, 2026 | 55.13 | 55.38 | 54.71 | 54.95 | 54.95 | -0.63% | 281,980 |
| Jul 30, 2026 | 55.09 | 55.43 | 54.84 | 55.30 | 55.30 | 1.51% | 413,707 |
| Jul 29, 2026 | 54.86 | 55.19 | 54.39 | 54.48 | 54.48 | -0.75% | 271,658 |
| Jul 28, 2026 | 54.62 | 55.06 | 54.41 | 54.89 | 54.89 | -0.20% | 409,687 |
| Jul 27, 2026 | 55.12 | 55.23 | 54.69 | 55.00 | 55.00 | 0.59% | 307,062 |
| Jul 24, 2026 | 54.76 | 54.99 | 54.54 | 54.68 | 54.68 | 0.50% | 301,065 |
| Jul 23, 2026 | 54.31 | 54.64 | 54.24 | 54.41 | 54.41 | -0.93% | 364,907 |
| Jul 22, 2026 | 54.97 | 55.18 | 54.90 | 54.92 | 54.92 | 0.35% | 320,329 |
| Jul 21, 2026 | 54.44 | 54.92 | 54.22 | 54.73 | 54.73 | 1.24% | 370,517 |
| Jul 20, 2026 | 54.25 | 54.33 | 53.87 | 54.06 | 54.06 | -0.35% | 425,940 |
| Jul 17, 2026 | 53.93 | 54.36 | 53.53 | 54.25 | 54.25 | -0.31% | 418,545 |
| Jul 16, 2026 | 54.37 | 54.70 | 54.22 | 54.42 | 54.42 | -0.66% | 384,077 |
| Jul 15, 2026 | 54.81 | 55.06 | 54.47 | 54.78 | 54.78 | 0.22% | 510,752 |
| Jul 14, 2026 | 54.72 | 54.94 | 54.52 | 54.66 | 54.66 | 0.44% | 612,095 |
| Jul 13, 2026 | 54.53 | 54.68 | 54.28 | 54.42 | 54.42 | -0.64% | 362,377 |
| Jul 10, 2026 | 54.71 | 55.00 | 54.50 | 54.77 | 54.77 | 0.31% | 395,611 |
| Jul 9, 2026 | 54.39 | 54.80 | 54.27 | 54.60 | 54.60 | 0.61% | 733,675 |
| Jul 8, 2026 | 54.15 | 54.37 | 53.86 | 54.27 | 54.27 | -0.88% | 583,843 |
| Jul 7, 2026 | 55.13 | 55.22 | 54.61 | 54.75 | 54.75 | -1.14% | 947,936 |
| Jul 6, 2026 | 55.15 | 55.41 | 55.01 | 55.38 | 55.38 | 1.17% | 586,542 |
| Jul 2, 2026 | 54.82 | 55.21 | 54.46 | 54.74 | 54.74 | 0.66% | 462,349 |
| Jul 1, 2026 | 54.33 | 54.55 | 54.16 | 54.38 | 54.38 | -0.46% | 572,186 |
| Jun 30, 2026 | 54.47 | 54.72 | 54.19 | 54.63 | 54.63 | 0.29% | 309,609 |
| Jun 29, 2026 | 54.18 | 54.50 | 53.88 | 54.47 | 54.47 | 0.91% | 353,234 |
| Jun 26, 2026 | 53.91 | 54.28 | 53.85 | 53.98 | 53.98 | -0.75% | 581,108 |
| Jun 25, 2026 | 54.48 | 54.67 | 54.22 | 54.39 | 54.39 | 0.76% | 427,670 |
| Jun 24, 2026 | 53.98 | 54.20 | 53.82 | 53.98 | 53.98 | 0.02% | 542,533 |
| Jun 23, 2026 | 53.82 | 54.43 | 53.74 | 53.97 | 53.97 | -1.75% | 480,031 |
| Jun 22, 2026 | 54.94 | 54.98 | 54.60 | 54.93 | 54.93 | 0.42% | 694,794 |
| Jun 18, 2026 | 54.62 | 54.78 | 54.42 | 54.70 | 54.70 | 1.00% | 312,242 |
| Jun 17, 2026 | 54.36 | 54.68 | 54.07 | 54.16 | 54.16 | 0.35% | 531,011 |
| Jun 16, 2026 | 54.09 | 54.86 | 53.92 | 53.97 | 53.97 | -0.07% | 457,081 |
| Jun 15, 2026 | 54.16 | 54.25 | 53.83 | 54.01 | 54.01 | 0.60% | 493,839 |
| Jun 12, 2026 | 53.48 | 53.77 | 53.22 | 53.69 | 53.69 | 0.36% | 284,930 |