Skip to main content
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
25.35
+0.31 (1.24%)
Jan 30, 2025, 11:16 AM EST - Market open

DBEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202525.1425.2325.0125.0425.040.12%5,636
Jan 28, 202524.8425.0124.7425.0125.011.16%4,578
Jan 27, 202524.8024.8424.6424.7224.72-1.83%13,416
Jan 24, 202525.2125.2925.0725.1825.180.51%15,486
Jan 23, 202525.0525.0624.9425.0625.060.02%1,600
Jan 22, 202525.0125.1124.9725.0525.050.24%18,303
Jan 21, 202525.0025.0524.9124.9924.990.36%5,857
Jan 17, 202524.8524.9924.8524.9024.900.49%9,338
Jan 16, 202524.8424.8424.6024.7824.780.08%28,047
Jan 15, 202524.6024.7624.5924.7624.761.17%4,769
Jan 14, 202524.4724.4924.3424.4724.471.12%6,698
Jan 13, 202524.1824.2224.1524.2024.20-0.84%2,143
Jan 10, 202524.8724.8724.3624.4024.40-1.33%62,902
Jan 8, 202524.7424.7924.7024.7324.73-0.31%6,748
Jan 7, 202525.0625.0824.8124.8124.81-0.92%28,283
Jan 6, 202525.2825.2824.9925.0425.04-0.04%3,893
Jan 3, 202525.0025.0824.9925.0525.050.98%7,428
Jan 2, 202524.8424.9924.7124.8124.81-0.37%10,662
Dec 31, 202424.9724.9724.8624.9024.900.04%3,120
Dec 30, 202424.9424.9724.8724.8924.89-0.81%8,961
Dec 27, 202425.3425.3424.9525.0925.09-0.14%11,781
Dec 26, 202425.2125.2125.0625.1325.13-0.18%6,373
Dec 24, 202425.0625.2425.0625.1725.170.23%3,568
Dec 23, 202424.9525.1824.8725.1125.110.65%12,781
Dec 20, 202424.8724.9524.8724.9524.95-1.31%11,039
Dec 19, 202425.3725.3725.2725.2824.850.31%7,884
Dec 18, 202425.6125.7225.1925.2024.77-1.79%13,137
Dec 17, 202425.5225.7125.5225.6625.22-0.21%7,167
Dec 16, 202425.6225.8425.6225.7125.27-0.50%8,880
Dec 13, 202425.8025.9125.7425.8425.400.12%23,158
Dec 12, 202425.8925.9025.6425.8125.37-0.36%6,897
Dec 11, 202425.9325.9425.8525.9125.460.55%7,186
Dec 10, 202426.0026.0025.6425.7625.32-1.82%7,991
Dec 9, 202426.1426.4926.1426.2425.792.12%9,639
Dec 6, 202425.7825.7825.6225.7025.260.06%5,364
Dec 5, 202425.6325.9925.5225.6825.240.65%12,975
Dec 4, 202425.5925.6325.3925.5125.08-0.42%10,250
Dec 3, 202425.4425.6225.4425.6225.180.07%5,393
Dec 2, 202425.7225.7225.3825.6025.170.88%4,033
Nov 29, 202425.0525.3825.0525.3824.950.31%3,315
Nov 27, 202425.4125.4125.0525.3024.870.44%15,442
Nov 26, 202425.5025.5025.1125.1924.76-0.81%7,877
Nov 25, 202425.4125.5825.1625.4024.960.03%13,152
Nov 22, 202425.4425.4425.2925.3924.960.09%4,849
Nov 21, 202425.3025.4125.2125.3724.93-0.02%10,021
Nov 20, 202425.3625.4425.2425.3724.94-0.26%6,896
Nov 19, 202425.2925.4525.2925.4425.000.27%7,859
Nov 18, 202425.3025.4125.1925.3724.931.00%14,240
Nov 15, 202425.2725.3525.1125.1124.69-0.40%7,612
Nov 14, 202425.4225.4225.1025.2224.78-0.43%12,093
Nov 13, 202425.5025.5225.1625.3324.89-0.69%22,064
Nov 12, 202425.5925.7325.2825.5025.07-1.82%11,780
Nov 11, 202426.0726.1225.6325.9825.53-0.25%11,851
Nov 8, 202426.1226.1825.8726.0425.60-1.74%17,640
Nov 7, 202426.4326.5726.4026.5026.051.68%8,501
Nov 6, 202426.0126.1125.9726.0625.62-0.71%4,277
Nov 5, 202426.2326.2526.1426.2525.800.94%2,020
Nov 4, 202426.0326.0825.9526.0125.560.19%2,597
Nov 1, 202426.0426.0825.8625.9625.510.29%3,596
Oct 31, 202425.8625.8925.6825.8825.44-0.17%2,964
Oct 30, 202425.9126.0825.8025.9325.48-0.91%3,856
Oct 29, 202426.2026.2826.1526.1725.72-0.41%2,682
Oct 28, 202426.1626.2826.1226.2725.820.91%10,775
Oct 25, 202426.1026.2526.0426.0425.59-0.21%3,476
Oct 24, 202426.0126.1025.9026.0925.640.04%3,332
Oct 23, 202426.2126.2125.9226.0825.63-0.87%6,398
Oct 22, 202426.3026.3826.2526.3125.86-0.55%12,575
Oct 21, 202426.3526.4626.1626.4626.00-0.05%3,430
Oct 18, 202426.6526.6526.4226.4726.020.57%5,113
Oct 17, 202426.1626.3726.1526.3225.870.34%5,685
Oct 16, 202426.2926.4526.2126.2325.780.51%7,554
Oct 15, 202426.2426.2426.0326.1025.65-2.24%29,028
Oct 14, 202426.7326.7726.4226.7026.24-0.60%47,594
Oct 11, 202426.4626.8626.4626.8626.400.75%5,167
Oct 10, 202426.5626.6626.5626.6526.200.52%26,958
Oct 9, 202426.6826.6826.3026.5226.06-0.60%8,802
Oct 8, 202426.7326.7926.4326.6826.22-2.35%10,979
Oct 7, 202427.3127.3327.2327.3226.850.73%4,544
Oct 4, 202427.0427.1227.0227.1226.660.86%8,633
Oct 3, 202426.8926.9326.7726.8926.43-0.15%9,503
Oct 2, 202426.8426.9926.5326.9326.471.47%8,514
Oct 1, 202426.2926.6326.2926.5426.090.84%14,736
Sep 30, 202426.4526.5526.1026.3225.87-1.39%6,444
Sep 27, 202426.7226.7326.6526.6926.23-0.47%2,090
Sep 26, 202426.5226.9926.5126.8226.363.40%13,288
Sep 25, 202425.9726.0625.9325.9425.49-1.23%2,603
Sep 24, 202425.9526.2625.8626.2625.813.55%9,711
Sep 23, 202425.2325.4325.2325.3624.930.69%8,506
Sep 20, 202425.2825.2825.0425.1924.76-0.05%5,890
Sep 19, 202425.0625.2025.0625.2024.771.87%2,635
Sep 18, 202424.7924.8424.7024.7424.31-0.12%4,102
Sep 17, 202424.8124.9224.6324.7724.340.36%5,921
Sep 16, 202424.7124.7924.5424.6824.260.10%11,816
Sep 13, 202424.7624.7624.5924.6524.23-0.21%6,082
Sep 12, 202424.6024.7124.5124.7124.280.74%4,016
Sep 11, 202424.3324.5224.2324.5224.100.11%3,278
Sep 10, 202424.3824.5024.2824.5024.08-0.18%4,711
Sep 9, 202424.5324.5824.4524.5424.121.33%6,694
Sep 6, 202424.5824.5824.1124.2223.80-1.56%3,417
Sep 5, 202424.7024.7024.5824.6024.18-0.38%8,656