Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
54.77
+0.14 (0.26%)
At close: Sep 16, 2026, 4:00 PM EDT
54.77
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:10 PM EDT
DBEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 54.97 | 55.08 | 54.80 | 54.73 | - | 0.18% | 375,808 |
| Sep 15, 2026 | 54.71 | 54.71 | 54.47 | 54.63 | 54.63 | -0.29% | 614,203 |
| Sep 14, 2026 | 54.86 | 55.00 | 54.66 | 54.79 | 54.79 | -0.40% | 506,086 |
| Sep 11, 2026 | 54.79 | 55.14 | 54.79 | 55.01 | 55.01 | 1.05% | 282,129 |
| Sep 10, 2026 | 54.67 | 54.70 | 54.41 | 54.44 | 54.44 | -0.53% | 365,324 |
| Sep 9, 2026 | 55.04 | 55.19 | 54.73 | 54.73 | 54.73 | -1.35% | 521,386 |
| Sep 8, 2026 | 55.66 | 55.86 | 55.38 | 55.48 | 55.48 | -0.88% | 418,735 |
| Sep 4, 2026 | 55.64 | 56.01 | 55.64 | 55.97 | 55.97 | 0.16% | 329,271 |
| Sep 3, 2026 | 55.69 | 55.94 | 55.55 | 55.88 | 55.88 | 0.50% | 341,537 |
| Sep 2, 2026 | 55.37 | 55.68 | 55.34 | 55.60 | 55.60 | 0.27% | 279,817 |
| Sep 1, 2026 | 55.64 | 55.82 | 55.31 | 55.45 | 55.45 | -0.52% | 482,705 |
| Aug 31, 2026 | 56.03 | 56.20 | 55.62 | 55.74 | 55.74 | -0.32% | 312,301 |
| Aug 28, 2026 | 56.09 | 56.23 | 55.84 | 55.92 | 55.92 | 0.14% | 407,206 |
| Aug 27, 2026 | 55.91 | 55.91 | 55.64 | 55.84 | 55.84 | -0.30% | 364,528 |
| Aug 26, 2026 | 56.13 | 56.27 | 55.94 | 56.01 | 56.01 | -0.14% | 348,131 |
| Aug 25, 2026 | 56.07 | 56.17 | 55.85 | 56.09 | 56.09 | 0.45% | 356,939 |
| 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 |