Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
31.58
+0.23 (0.75%)
Oct 8, 2025, 4:00 PM EDT - Market closed
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.31 | 31.59 | 31.01 | 31.59 | 31.59 | 0.75% | 6,571 |
| Oct 7, 2025 | 31.52 | 31.52 | 31.24 | 31.35 | 31.35 | -0.52% | 5,141 |
| Oct 6, 2025 | 31.36 | 31.58 | 31.36 | 31.52 | 31.52 | 0.69% | 2,455 |
| Oct 3, 2025 | 31.50 | 31.50 | 31.21 | 31.30 | 31.30 | 0.14% | 3,633 |
| Oct 2, 2025 | 31.33 | 31.36 | 31.17 | 31.26 | 31.26 | 0.55% | 3,937 |
| Oct 1, 2025 | 30.97 | 31.09 | 30.97 | 31.09 | 31.09 | 0.75% | 844 |
| Sep 30, 2025 | 30.85 | 30.89 | 30.80 | 30.86 | 30.86 | 0.98% | 2,204 |
| Sep 29, 2025 | 30.86 | 30.87 | 30.24 | 30.56 | 30.56 | 0.18% | 7,379 |
| Sep 26, 2025 | 30.45 | 30.52 | 30.38 | 30.50 | 30.50 | -0.39% | 9,851 |
| Sep 25, 2025 | 30.49 | 30.70 | 30.49 | 30.62 | 30.62 | -0.25% | 3,818 |
| Sep 24, 2025 | 30.87 | 30.87 | 30.70 | 30.70 | 30.70 | -0.01% | 4,084 |
| Sep 23, 2025 | 30.67 | 30.82 | 30.63 | 30.70 | 30.70 | 0.08% | 10,012 |
| Sep 22, 2025 | 30.63 | 30.71 | 30.18 | 30.67 | 30.67 | 0.15% | 7,549 |
| Sep 19, 2025 | 30.61 | 30.64 | 30.41 | 30.63 | 30.63 | 0.43% | 8,064 |
| Sep 18, 2025 | 30.55 | 30.66 | 30.43 | 30.50 | 30.50 | -0.48% | 4,003 |
| Sep 17, 2025 | 30.62 | 30.70 | 30.57 | 30.64 | 30.64 | 0.29% | 1,658 |
| Sep 16, 2025 | 30.50 | 30.63 | 30.29 | 30.56 | 30.56 | 1.35% | 8,171 |
| Sep 15, 2025 | 30.32 | 30.33 | 30.06 | 30.15 | 30.15 | 0.06% | 9,564 |
| Sep 12, 2025 | 30.27 | 30.27 | 30.11 | 30.13 | 30.13 | 0.35% | 3,242 |
| Sep 11, 2025 | 30.18 | 30.18 | 29.94 | 30.03 | 30.03 | 1.15% | 5,703 |
| Sep 10, 2025 | 29.83 | 29.86 | 29.60 | 29.69 | 29.69 | 0.66% | 5,826 |
| Sep 9, 2025 | 29.45 | 29.55 | 29.34 | 29.49 | 29.49 | 0.53% | 6,082 |
| Sep 8, 2025 | 29.14 | 29.38 | 29.14 | 29.33 | 29.33 | 0.81% | 3,491 |
| Sep 5, 2025 | 29.18 | 29.27 | 28.68 | 29.10 | 29.10 | 0.60% | 15,564 |
| Sep 4, 2025 | 28.90 | 28.96 | 28.66 | 28.92 | 28.92 | 0.12% | 10,167 |
| Sep 3, 2025 | 29.02 | 29.02 | 28.66 | 28.89 | 28.89 | 0.12% | 22,247 |
| Sep 2, 2025 | 28.63 | 28.93 | 28.63 | 28.85 | 28.85 | 0.10% | 2,307 |
| Aug 29, 2025 | 28.92 | 28.95 | 28.68 | 28.83 | 28.83 | -0.36% | 7,123 |
| Aug 28, 2025 | 28.90 | 29.00 | 28.63 | 28.93 | 28.93 | 0.01% | 20,453 |
| Aug 27, 2025 | 28.87 | 28.93 | 28.58 | 28.93 | 28.93 | -0.42% | 15,745 |
| Aug 26, 2025 | 29.32 | 29.32 | 29.01 | 29.05 | 29.05 | -0.22% | 2,905 |
| Aug 25, 2025 | 29.17 | 29.26 | 29.07 | 29.11 | 29.11 | -0.16% | 10,055 |
| Aug 22, 2025 | 28.94 | 29.25 | 28.94 | 29.16 | 29.16 | 1.28% | 2,629 |
| Aug 21, 2025 | 28.64 | 28.85 | 28.64 | 28.79 | 28.79 | 0.32% | 2,947 |
| Aug 20, 2025 | 28.75 | 28.82 | 28.56 | 28.70 | 28.70 | -0.35% | 8,175 |
| Aug 19, 2025 | 28.89 | 28.93 | 28.61 | 28.80 | 28.80 | -0.38% | 18,481 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.79 | 28.91 | 28.91 | 0.58% | 6,670 |
| Aug 15, 2025 | 28.96 | 28.96 | 28.61 | 28.74 | 28.74 | 0.50% | 8,320 |
| Aug 14, 2025 | 28.73 | 28.89 | 28.47 | 28.60 | 28.60 | -1.70% | 6,434 |
| Aug 13, 2025 | 28.98 | 29.16 | 28.93 | 29.10 | 29.10 | 1.21% | 14,238 |
| Aug 12, 2025 | 28.60 | 28.75 | 28.47 | 28.75 | 28.75 | 1.07% | 4,743 |
| Aug 11, 2025 | 28.70 | 28.70 | 28.06 | 28.45 | 28.45 | -0.23% | 12,254 |
| Aug 8, 2025 | 28.71 | 28.71 | 28.27 | 28.51 | 28.51 | -0.05% | 8,946 |
| Aug 7, 2025 | 28.56 | 28.71 | 28.45 | 28.53 | 28.53 | 0.94% | 3,331 |
| Aug 6, 2025 | 28.36 | 28.40 | 28.14 | 28.26 | 28.26 | 0.30% | 4,732 |
| Aug 5, 2025 | 28.25 | 28.41 | 28.12 | 28.18 | 28.18 | -0.12% | 6,443 |
| Aug 4, 2025 | 28.21 | 28.33 | 27.81 | 28.21 | 28.21 | 1.53% | 6,515 |
| Aug 1, 2025 | 27.91 | 27.91 | 27.69 | 27.79 | 27.79 | -1.51% | 1,135 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.09 | 28.21 | 28.21 | -0.19% | 7,809 |
| Jul 30, 2025 | 28.43 | 28.92 | 28.20 | 28.27 | 28.27 | -0.16% | 12,166 |