Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

NYSEARCA: DBEF · Real-Time Price · USD

54.70

+0.54 (1.00%)

At close: Jun 18, 2026, 4:00 PM EDT

54.15

-0.55 (-1.01%)

After-hours: Jun 18, 2026, 8:00 PM EDT

DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	52.62	53.53	52.54	53.50	53.50	2.77%	402,857
Jun 10, 2026	52.32	52.75	52.00	52.06	52.06	-1.14%	648,822
Jun 9, 2026	53.01	53.24	52.05	52.66	52.66	-0.06%	445,108
Jun 8, 2026	52.72	52.90	52.60	52.69	52.69	0.82%	399,489
Jun 5, 2026	53.12	53.17	52.22	52.26	52.26	-2.06%	391,490
Jun 4, 2026	53.14	53.49	53.08	53.36	53.36	0.60%	401,263
Jun 3, 2026	53.22	53.25	53.01	53.04	53.04	-0.47%	625,462
Jun 2, 2026	53.04	53.45	53.01	53.29	53.29	0.60%	461,783
Jun 1, 2026	52.76	53.17	52.63	52.97	52.97	-0.02%	318,374
May 29, 2026	53.13	53.36	52.91	52.98	52.98	-0.08%	249,240
May 28, 2026	52.81	53.16	52.75	53.02	53.02	-0.17%	278,340
May 27, 2026	53.24	53.45	53.00	53.11	53.11	-0.26%	376,558
May 26, 2026	53.31	53.50	53.08	53.25	53.25	0.87%	357,663
May 22, 2026	52.79	53.05	52.63	52.79	52.79	0.02%	297,862
May 21, 2026	52.26	52.97	52.13	52.78	52.78	0.46%	331,574
May 20, 2026	51.89	52.57	51.82	52.54	52.54	1.41%	393,640
May 19, 2026	51.80	51.99	51.72	51.81	51.81	-0.35%	472,557
May 18, 2026	51.91	52.18	51.62	51.99	51.99	0.74%	404,217
May 15, 2026	51.70	52.22	51.53	51.61	51.61	-1.32%	327,660
May 14, 2026	52.57	52.57	52.14	52.30	52.30	0.11%	443,292
May 13, 2026	51.82	52.33	51.78	52.24	52.24	0.85%	324,799
May 12, 2026	51.71	51.87	51.48	51.80	51.80	-0.21%	466,245
May 11, 2026	51.86	51.99	51.82	51.91	51.91	-0.06%	400,877
May 8, 2026	51.87	52.01	51.72	51.94	51.94	0.58%	496,674
May 7, 2026	52.39	52.39	51.55	51.64	51.64	-1.56%	447,030
May 6, 2026	52.26	52.51	52.12	52.46	52.46	2.18%	495,622
May 5, 2026	51.15	51.41	50.75	51.34	51.34	1.40%	406,496
May 4, 2026	51.02	51.04	50.49	50.63	50.63	-1.09%	359,116
May 1, 2026	51.18	51.38	51.09	51.19	51.19	-0.21%	578,245
Apr 30, 2026	50.96	51.39	50.70	51.30	51.30	1.44%	368,391
Apr 29, 2026	50.71	50.77	50.38	50.57	50.57	-0.67%	367,109
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