Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
44.59
-0.31 (-0.69%)
At close: Mar 28, 2025, 4:00 PM
44.79
+0.20 (0.46%)
After-hours: Mar 28, 2025, 4:25 PM EDT
DBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.66 | 45.66 | 44.55 | 44.59 | 44.59 | -0.69% | 28,415 |
| Mar 27, 2025 | 44.78 | 45.06 | 44.72 | 44.90 | 44.90 | -0.04% | 43,125 |
| Mar 26, 2025 | 45.22 | 45.32 | 44.85 | 44.92 | 44.92 | -1.06% | 37,388 |
| Mar 25, 2025 | 45.58 | 45.58 | 45.30 | 45.40 | 45.40 | 0.29% | 199,826 |
| Mar 24, 2025 | 45.20 | 45.38 | 45.14 | 45.27 | 45.27 | -0.10% | 66,164 |
| Mar 21, 2025 | 45.19 | 45.35 | 45.06 | 45.32 | 45.32 | -0.71% | 103,988 |
| Mar 20, 2025 | 45.42 | 45.67 | 45.42 | 45.64 | 45.64 | -0.50% | 497,260 |
| Mar 19, 2025 | 45.65 | 45.97 | 45.53 | 45.87 | 45.87 | 0.37% | 164,864 |
| Mar 18, 2025 | 45.83 | 45.85 | 45.61 | 45.70 | 45.70 | 0.02% | 127,421 |
| Mar 17, 2025 | 45.35 | 45.78 | 45.35 | 45.69 | 45.69 | 0.66% | 80,666 |
| Mar 14, 2025 | 44.91 | 45.40 | 44.91 | 45.39 | 45.39 | 2.28% | 35,672 |
| Mar 13, 2025 | 44.61 | 44.66 | 44.37 | 44.38 | 44.38 | -0.78% | 127,588 |
| Mar 12, 2025 | 44.77 | 44.90 | 44.35 | 44.73 | 44.73 | 0.52% | 49,782 |
| Mar 11, 2025 | 44.65 | 44.71 | 44.01 | 44.50 | 44.50 | -0.71% | 30,136 |
| Mar 10, 2025 | 45.10 | 45.22 | 44.51 | 44.82 | 44.82 | -2.14% | 82,376 |
| Mar 7, 2025 | 45.27 | 45.99 | 45.27 | 45.80 | 45.80 | 0.33% | 135,018 |
| Mar 6, 2025 | 45.59 | 45.96 | 45.46 | 45.65 | 45.65 | -0.67% | 97,073 |
| Mar 5, 2025 | 45.84 | 46.24 | 45.76 | 45.96 | 45.96 | 0.70% | 180,042 |
| Mar 4, 2025 | 45.42 | 45.99 | 45.13 | 45.64 | 45.64 | -0.74% | 77,342 |
| Mar 3, 2025 | 46.33 | 46.54 | 45.74 | 45.98 | 45.98 | 0.46% | 74,671 |
| Feb 28, 2025 | 45.53 | 45.78 | 45.28 | 45.77 | 45.77 | 0.66% | 94,391 |
| Feb 27, 2025 | 45.58 | 45.73 | 45.38 | 45.47 | 45.47 | -0.46% | 75,906 |
| Feb 26, 2025 | 45.78 | 45.95 | 45.55 | 45.68 | 45.68 | 0.29% | 72,619 |
| Feb 25, 2025 | 45.66 | 45.68 | 45.30 | 45.55 | 45.55 | 0.66% | 46,114 |
| Feb 24, 2025 | 45.41 | 45.46 | 45.12 | 45.25 | 45.25 | 0.33% | 62,369 |
| Feb 21, 2025 | 45.43 | 45.48 | 45.10 | 45.10 | 45.10 | -0.42% | 43,037 |
| Feb 20, 2025 | 45.32 | 45.35 | 45.12 | 45.29 | 45.29 | 0.33% | 48,645 |
| Feb 19, 2025 | 45.27 | 45.32 | 45.14 | 45.14 | 45.14 | -1.01% | 77,903 |
| Feb 18, 2025 | 45.71 | 45.82 | 45.60 | 45.60 | 45.60 | 0.51% | 45,349 |
| Feb 14, 2025 | 45.46 | 45.50 | 45.25 | 45.37 | 45.37 | 0.19% | 39,890 |
| Feb 13, 2025 | 45.34 | 45.50 | 45.28 | 45.28 | 45.28 | 0.03% | 88,595 |
| Feb 12, 2025 | 44.85 | 45.27 | 44.83 | 45.27 | 45.27 | 0.64% | 26,672 |
| Feb 11, 2025 | 44.78 | 45.00 | 44.76 | 44.98 | 44.98 | 0.63% | 38,032 |
| Feb 10, 2025 | 44.68 | 44.84 | 44.60 | 44.70 | 44.70 | 0.56% | 60,118 |
| Feb 7, 2025 | 44.70 | 44.70 | 44.35 | 44.45 | 44.45 | -0.51% | 33,099 |
| Feb 6, 2025 | 44.55 | 44.72 | 44.46 | 44.68 | 44.68 | 0.88% | 63,314 |
| Feb 5, 2025 | 44.07 | 44.30 | 43.94 | 44.29 | 44.29 | 1.19% | 70,005 |
| Feb 4, 2025 | 43.87 | 43.99 | 43.77 | 43.77 | 43.77 | 0.39% | 59,054 |
| Feb 3, 2025 | 43.59 | 43.93 | 43.55 | 43.60 | 43.60 | -1.00% | 261,388 |
| Jan 31, 2025 | 44.37 | 44.43 | 44.03 | 44.04 | 44.04 | -0.86% | 31,930 |
| Jan 30, 2025 | 44.14 | 44.50 | 44.10 | 44.42 | 44.42 | 1.27% | 41,881 |
| Jan 29, 2025 | 43.86 | 43.96 | 43.76 | 43.87 | 43.87 | 0.26% | 21,022 |
| Jan 28, 2025 | 43.80 | 43.80 | 43.53 | 43.75 | 43.75 | 0.21% | 62,555 |
| Jan 27, 2025 | 43.37 | 43.68 | 43.37 | 43.66 | 43.66 | 0.28% | 38,843 |
| Jan 24, 2025 | 43.70 | 43.71 | 43.46 | 43.54 | 43.54 | -0.39% | 20,421 |
| Jan 23, 2025 | 43.45 | 43.71 | 43.40 | 43.71 | 43.71 | 1.13% | 32,342 |
| Jan 22, 2025 | 43.40 | 43.42 | 43.18 | 43.22 | 43.22 | -0.19% | 16,037 |
| Jan 21, 2025 | 43.03 | 43.32 | 43.03 | 43.30 | 43.30 | 1.03% | 27,438 |
| Jan 17, 2025 | 43.00 | 43.00 | 42.78 | 42.86 | 42.86 | 1.37% | 23,226 |
| Jan 16, 2025 | 42.54 | 42.75 | 42.28 | 42.28 | 42.28 | 0.40% | 28,633 |