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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 44.60 | 44.60 | 44.18 | 44.30 | 44.30 | -0.07% | 298,628 |
Aug 4, 2025 | 44.06 | 44.40 | 44.06 | 44.33 | 44.33 | 1.30% | 20,914 |
Aug 1, 2025 | 43.75 | 43.99 | 43.47 | 43.76 | 43.76 | -1.51% | 330,265 |
Jul 31, 2025 | 44.62 | 44.82 | 44.37 | 44.43 | 44.43 | -1.07% | 23,734 |
Jul 30, 2025 | 44.93 | 45.08 | 44.77 | 44.91 | 44.91 | -0.02% | 29,429 |
Jul 29, 2025 | 44.94 | 45.10 | 44.83 | 44.92 | 44.92 | 0.16% | 72,715 |
Jul 28, 2025 | 45.06 | 45.06 | 44.75 | 44.85 | 44.85 | -0.71% | 78,577 |
Jul 25, 2025 | 44.94 | 45.29 | 44.88 | 45.17 | 45.17 | 0.29% | 18,993 |
Jul 24, 2025 | 45.08 | 45.24 | 45.01 | 45.04 | 45.04 | -0.79% | 23,621 |
Jul 23, 2025 | 44.92 | 45.44 | 44.79 | 45.40 | 45.40 | 1.82% | 23,325 |
Jul 22, 2025 | 44.62 | 44.62 | 44.39 | 44.59 | 44.59 | 0.09% | 29,739 |
Jul 21, 2025 | 44.74 | 44.74 | 44.51 | 44.55 | 44.55 | - | 67,071 |
Jul 18, 2025 | 44.70 | 44.85 | 44.52 | 44.55 | 44.55 | -0.45% | 356,883 |
Jul 17, 2025 | 44.50 | 44.87 | 44.50 | 44.75 | 44.75 | 0.45% | 200,861 |
Jul 16, 2025 | 44.50 | 44.71 | 44.26 | 44.55 | 44.55 | 0.25% | 188,288 |
Jul 15, 2025 | 44.75 | 44.75 | 44.44 | 44.44 | 44.44 | -0.67% | 38,603 |
Jul 14, 2025 | 44.58 | 44.91 | 44.51 | 44.74 | 44.74 | 0.27% | 27,565 |
Jul 11, 2025 | 44.69 | 44.82 | 44.58 | 44.62 | 44.62 | -0.93% | 20,960 |
Jul 10, 2025 | 45.07 | 45.17 | 45.02 | 45.04 | 45.04 | 0.11% | 40,693 |
Jul 9, 2025 | 44.81 | 45.03 | 44.75 | 44.99 | 44.99 | 0.86% | 25,027 |
Jul 8, 2025 | 44.32 | 44.71 | 44.32 | 44.61 | 44.61 | 0.92% | 24,814 |
Jul 7, 2025 | 44.37 | 44.44 | 44.16 | 44.20 | 44.20 | -0.32% | 45,612 |
Jul 3, 2025 | 44.28 | 44.46 | 44.23 | 44.34 | 44.34 | 0.20% | 42,981 |
Jul 2, 2025 | 44.03 | 44.30 | 43.96 | 44.25 | 44.25 | 0.45% | 127,641 |
Jul 1, 2025 | 43.79 | 44.17 | 43.79 | 44.05 | 44.05 | -0.07% | 70,462 |
Jun 30, 2025 | 44.06 | 44.17 | 43.94 | 44.08 | 44.08 | -0.29% | 41,376 |
Jun 27, 2025 | 44.09 | 44.37 | 44.00 | 44.21 | 44.21 | 1.01% | 72,212 |
Jun 26, 2025 | 43.70 | 43.81 | 43.49 | 43.77 | 43.77 | 0.39% | 53,890 |
Jun 25, 2025 | 43.89 | 43.89 | 43.52 | 43.60 | 43.60 | -0.98% | 50,265 |
Jun 24, 2025 | 44.08 | 44.17 | 43.85 | 44.03 | 44.03 | 0.69% | 54,036 |
Jun 23, 2025 | 43.48 | 43.82 | 43.33 | 43.73 | 43.73 | 0.34% | 44,882 |
Jun 20, 2025 | 44.21 | 44.21 | 43.55 | 43.58 | 43.58 | -3.80% | 55,234 |
Jun 18, 2025 | 45.65 | 45.65 | 45.25 | 45.30 | 43.87 | 0.02% | 97,879 |
Jun 17, 2025 | 45.46 | 45.59 | 45.27 | 45.29 | 43.86 | -0.85% | 50,198 |
Jun 16, 2025 | 45.93 | 46.01 | 45.22 | 45.68 | 44.24 | 0.29% | 106,507 |
Jun 13, 2025 | 45.86 | 46.07 | 45.48 | 45.55 | 44.11 | -1.34% | 100,036 |
Jun 12, 2025 | 46.03 | 46.27 | 44.45 | 46.17 | 44.71 | 0.09% | 123,307 |
Jun 11, 2025 | 46.27 | 46.39 | 46.02 | 46.13 | 44.67 | -0.54% | 27,004 |
Jun 10, 2025 | 46.29 | 47.23 | 46.24 | 46.38 | 44.91 | 0.26% | 24,578 |
Jun 9, 2025 | 46.09 | 46.42 | 46.09 | 46.26 | 44.80 | -0.30% | 38,993 |
Jun 6, 2025 | 46.47 | 46.48 | 46.21 | 46.40 | 44.93 | 0.61% | 20,885 |
Jun 5, 2025 | 46.20 | 46.50 | 45.88 | 46.12 | 44.66 | 0.02% | 52,232 |
Jun 4, 2025 | 46.38 | 46.43 | 45.99 | 46.11 | 44.65 | 0.33% | 30,255 |
Jun 3, 2025 | 45.82 | 46.04 | 45.52 | 45.96 | 44.51 | -0.24% | 123,096 |
Jun 2, 2025 | 46.20 | 46.20 | 45.39 | 46.07 | 44.61 | 0.11% | 395,689 |
May 30, 2025 | 45.98 | 46.02 | 45.63 | 46.02 | 44.56 | 0.41% | 39,995 |
May 29, 2025 | 46.81 | 46.81 | 45.57 | 45.83 | 44.38 | -0.11% | 64,123 |
May 28, 2025 | 46.77 | 46.77 | 45.72 | 45.88 | 44.43 | -0.41% | 31,717 |
May 27, 2025 | 46.19 | 46.30 | 45.89 | 46.07 | 44.61 | 1.52% | 33,388 |
May 23, 2025 | 45.20 | 45.57 | 44.50 | 45.38 | 43.95 | -0.85% | 60,635 |