Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
44.33
+0.57 (1.31%)
Aug 4, 2025, 3:59 PM EDT - Market closed

DBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202544.6044.6044.1844.3044.30-0.07%298,628
Aug 4, 202544.0644.4044.0644.3344.331.30%20,914
Aug 1, 202543.7543.9943.4743.7643.76-1.51%330,265
Jul 31, 202544.6244.8244.3744.4344.43-1.07%23,734
Jul 30, 202544.9345.0844.7744.9144.91-0.02%29,429
Jul 29, 202544.9445.1044.8344.9244.920.16%72,715
Jul 28, 202545.0645.0644.7544.8544.85-0.71%78,577
Jul 25, 202544.9445.2944.8845.1745.170.29%18,993
Jul 24, 202545.0845.2445.0145.0445.04-0.79%23,621
Jul 23, 202544.9245.4444.7945.4045.401.82%23,325
Jul 22, 202544.6244.6244.3944.5944.590.09%29,739
Jul 21, 202544.7444.7444.5144.5544.55-67,071
Jul 18, 202544.7044.8544.5244.5544.55-0.45%356,883
Jul 17, 202544.5044.8744.5044.7544.750.45%200,861
Jul 16, 202544.5044.7144.2644.5544.550.25%188,288
Jul 15, 202544.7544.7544.4444.4444.44-0.67%38,603
Jul 14, 202544.5844.9144.5144.7444.740.27%27,565
Jul 11, 202544.6944.8244.5844.6244.62-0.93%20,960
Jul 10, 202545.0745.1745.0245.0445.040.11%40,693
Jul 9, 202544.8145.0344.7544.9944.990.86%25,027
Jul 8, 202544.3244.7144.3244.6144.610.92%24,814
Jul 7, 202544.3744.4444.1644.2044.20-0.32%45,612
Jul 3, 202544.2844.4644.2344.3444.340.20%42,981
Jul 2, 202544.0344.3043.9644.2544.250.45%127,641
Jul 1, 202543.7944.1743.7944.0544.05-0.07%70,462
Jun 30, 202544.0644.1743.9444.0844.08-0.29%41,376
Jun 27, 202544.0944.3744.0044.2144.211.01%72,212
Jun 26, 202543.7043.8143.4943.7743.770.39%53,890
Jun 25, 202543.8943.8943.5243.6043.60-0.98%50,265
Jun 24, 202544.0844.1743.8544.0344.030.69%54,036
Jun 23, 202543.4843.8243.3343.7343.730.34%44,882
Jun 20, 202544.2144.2143.5543.5843.58-3.80%55,234
Jun 18, 202545.6545.6545.2545.3043.870.02%97,879
Jun 17, 202545.4645.5945.2745.2943.86-0.85%50,198
Jun 16, 202545.9346.0145.2245.6844.240.29%106,507
Jun 13, 202545.8646.0745.4845.5544.11-1.34%100,036
Jun 12, 202546.0346.2744.4546.1744.710.09%123,307
Jun 11, 202546.2746.3946.0246.1344.67-0.54%27,004
Jun 10, 202546.2947.2346.2446.3844.910.26%24,578
Jun 9, 202546.0946.4246.0946.2644.80-0.30%38,993
Jun 6, 202546.4746.4846.2146.4044.930.61%20,885
Jun 5, 202546.2046.5045.8846.1244.660.02%52,232
Jun 4, 202546.3846.4345.9946.1144.650.33%30,255
Jun 3, 202545.8246.0445.5245.9644.51-0.24%123,096
Jun 2, 202546.2046.2045.3946.0744.610.11%395,689
May 30, 202545.9846.0245.6346.0244.560.41%39,995
May 29, 202546.8146.8145.5745.8344.38-0.11%64,123
May 28, 202546.7746.7745.7245.8844.43-0.41%31,717
May 27, 202546.1946.3045.8946.0744.611.52%33,388
May 23, 202545.2045.5744.5045.3843.95-0.85%60,635