Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
47.65
+0.53 (1.12%)
At close: Mar 30, 2026, 3:59 PM
47.62
-0.03 (-0.06%)
After-hours: Mar 30, 2026, 5:33 PM EDT
DBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 47.70 | 47.70 | 47.64 | 47.64 | - | 1.10% | 16,030 |
| Mar 27, 2026 | 47.28 | 47.46 | 47.03 | 47.12 | 47.12 | -0.70% | 39,350 |
| Mar 26, 2026 | 47.64 | 47.85 | 47.39 | 47.45 | 47.45 | -1.40% | 21,058 |
| Mar 25, 2026 | 48.04 | 48.18 | 47.94 | 48.12 | 48.12 | 1.72% | 14,091 |
| Mar 24, 2026 | 46.93 | 47.57 | 46.93 | 47.31 | 47.31 | -0.30% | 44,952 |
| Mar 23, 2026 | 47.35 | 47.98 | 47.26 | 47.45 | 47.45 | 1.50% | 47,680 |
| Mar 20, 2026 | 47.81 | 47.86 | 46.50 | 46.75 | 46.75 | -2.22% | 54,915 |
| Mar 19, 2026 | 47.62 | 48.13 | 47.53 | 47.81 | 47.81 | -1.59% | 70,183 |
| Mar 18, 2026 | 49.02 | 49.02 | 48.45 | 48.58 | 48.58 | -1.26% | 60,409 |
| Mar 17, 2026 | 49.64 | 49.64 | 49.08 | 49.20 | 49.20 | 0.21% | 26,453 |
| Mar 16, 2026 | 48.91 | 49.20 | 48.91 | 49.10 | 49.10 | 0.69% | 20,482 |
| Mar 13, 2026 | 49.20 | 49.27 | 48.55 | 48.76 | 48.76 | - | 20,182 |
| Mar 12, 2026 | 48.91 | 49.05 | 48.64 | 48.76 | 48.76 | -0.96% | 23,076 |
| Mar 11, 2026 | 49.23 | 49.24 | 49.00 | 49.24 | 49.23 | 0.11% | 22,390 |
| Mar 10, 2026 | 49.39 | 49.73 | 49.16 | 49.18 | 49.18 | 0.07% | 38,650 |
| Mar 9, 2026 | 48.47 | 49.32 | 47.90 | 49.15 | 49.14 | 0.21% | 32,945 |
| Mar 6, 2026 | 48.52 | 49.07 | 48.43 | 49.04 | 49.04 | -0.51% | 22,090 |
| Mar 5, 2026 | 49.69 | 49.79 | 49.06 | 49.29 | 49.29 | -2.11% | 41,128 |
| Mar 4, 2026 | 50.17 | 50.35 | 49.98 | 50.35 | 50.35 | 1.10% | 40,159 |
| Mar 3, 2026 | 49.35 | 49.99 | 49.10 | 49.80 | 49.80 | -2.50% | 68,094 |
| Mar 2, 2026 | 50.63 | 51.21 | 50.54 | 51.08 | 51.08 | -0.84% | 104,510 |
| Feb 27, 2026 | 51.65 | 51.84 | 51.50 | 51.51 | 51.51 | -0.62% | 26,186 |
| Feb 26, 2026 | 51.78 | 51.83 | 51.43 | 51.83 | 51.83 | 0.14% | 50,085 |
| Feb 25, 2026 | 51.66 | 51.84 | 51.48 | 51.76 | 51.76 | 0.49% | 61,077 |
| Feb 24, 2026 | 51.36 | 51.51 | 51.19 | 51.51 | 51.51 | 0.39% | 26,707 |
| Feb 23, 2026 | 51.47 | 51.48 | 51.05 | 51.31 | 51.31 | -0.16% | 31,351 |
| Feb 20, 2026 | 51.10 | 51.54 | 51.10 | 51.39 | 51.39 | 0.57% | 42,899 |
| Feb 19, 2026 | 50.96 | 51.11 | 50.82 | 51.10 | 51.10 | -0.14% | 15,181 |
| Feb 18, 2026 | 51.02 | 51.26 | 51.01 | 51.17 | 51.17 | 0.89% | 35,448 |
| Feb 17, 2026 | 50.20 | 50.78 | 50.20 | 50.72 | 50.72 | 1.13% | 111,283 |
| Feb 13, 2026 | 50.03 | 50.31 | 49.92 | 50.16 | 50.16 | -0.15% | 29,708 |
| Feb 12, 2026 | 50.75 | 50.75 | 50.12 | 50.23 | 50.23 | -0.79% | 26,402 |
| Feb 11, 2026 | 50.66 | 50.72 | 50.26 | 50.63 | 50.63 | 0.24% | 18,639 |
| Feb 10, 2026 | 50.49 | 50.56 | 50.33 | 50.51 | 50.51 | 0.16% | 35,202 |
| Feb 9, 2026 | 50.31 | 50.52 | 50.14 | 50.43 | 50.43 | 0.24% | 46,985 |
| Feb 6, 2026 | 49.86 | 50.31 | 49.75 | 50.31 | 50.31 | 1.41% | 45,762 |
| Feb 5, 2026 | 49.66 | 49.86 | 49.48 | 49.61 | 49.61 | -0.84% | 68,206 |
| Feb 4, 2026 | 50.42 | 50.43 | 49.88 | 50.03 | 50.03 | 0.46% | 126,771 |
| Feb 3, 2026 | 49.93 | 50.05 | 49.58 | 49.80 | 49.80 | -0.74% | 87,074 |
| Feb 2, 2026 | 50.75 | 50.75 | 49.90 | 50.17 | 50.17 | 1.13% | 162,293 |
| Jan 30, 2026 | 49.56 | 49.65 | 49.27 | 49.61 | 49.61 | 0.32% | 27,532 |
| Jan 29, 2026 | 49.76 | 49.77 | 49.12 | 49.45 | 49.45 | 0.34% | 46,508 |
| Jan 28, 2026 | 49.33 | 49.48 | 49.24 | 49.28 | 49.28 | -0.46% | 25,624 |
| Jan 27, 2026 | 49.68 | 49.80 | 49.51 | 49.51 | 49.51 | 0.06% | 55,907 |
| Jan 26, 2026 | 49.45 | 49.60 | 49.44 | 49.48 | 49.48 | 0.18% | 45,342 |
| Jan 23, 2026 | 49.31 | 49.50 | 49.20 | 49.39 | 49.39 | -0.14% | 31,204 |
| Jan 22, 2026 | 49.64 | 49.69 | 49.33 | 49.46 | 49.46 | -0.06% | 52,569 |
| Jan 21, 2026 | 48.96 | 49.57 | 48.74 | 49.49 | 49.49 | 1.17% | 56,974 |
| Jan 20, 2026 | 49.80 | 49.80 | 48.82 | 48.92 | 48.92 | -2.24% | 64,245 |
| Jan 16, 2026 | 49.85 | 50.09 | 49.65 | 50.04 | 50.04 | 0.66% | 51,125 |