Skip to main content
logo
Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
50.04
+0.33 (0.66%)
At close: Jan 16, 2026, 4:00 PM
50.10
+0.06 (0.12%)
After-hours: Jan 16, 2026, 6:47 PM EST

DBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202649.8550.0949.6550.0450.040.66%51,125
Jan 15, 202649.9950.0349.7149.7149.71-0.15%46,591
Jan 14, 202649.8049.8449.5449.7949.780.58%24,458
Jan 13, 202649.6249.7749.4549.5049.50-0.42%50,734
Jan 12, 202649.7549.9049.5849.7149.710.28%60,666
Jan 9, 202649.5349.6549.5049.5749.570.75%22,407
Jan 8, 202648.8949.2648.8949.2049.200.29%15,335
Jan 7, 202649.1349.2248.9349.0649.06-0.31%19,269
Jan 6, 202649.1849.3849.1149.2149.210.55%31,490
Jan 5, 202648.7049.0448.6548.9448.940.41%113,279
Jan 2, 202648.7348.7448.3648.7448.741.54%199,261
Dec 31, 202548.3348.3348.0048.0048.00-0.56%40,800
Dec 30, 202548.2648.4148.2548.2748.270.57%29,311
Dec 29, 202548.7948.7947.9148.0048.00-0.31%42,883
Dec 26, 202548.0848.1848.0448.1548.150.34%19,287
Dec 24, 202547.8248.0847.8247.9947.990.45%6,636
Dec 23, 202547.9047.9547.7747.7747.770.06%18,151
Dec 22, 202547.7747.7947.5347.7447.74-0.13%30,484
Dec 19, 202547.7347.9847.7047.8047.80-0.97%37,333
Dec 18, 202548.0848.4648.0848.2747.510.71%56,730
Dec 17, 202548.0448.4747.8747.9347.17-0.27%33,528
Dec 16, 202548.0848.1647.9748.0647.30-0.39%16,895
Dec 15, 202548.1848.3348.1748.2547.490.60%23,933
Dec 12, 202548.5148.5147.8447.9647.20-0.64%19,066
Dec 11, 202548.1548.3148.0948.2747.510.37%20,973
Dec 10, 202548.1848.1847.7348.0947.330.78%14,624
Dec 9, 202547.8747.9147.5847.7246.97-0.46%207,211
Dec 8, 202547.8347.9547.7747.9447.180.13%314,854
Dec 5, 202548.0548.1447.8547.8847.12-0.40%20,833
Dec 4, 202547.8348.0947.8348.0747.310.49%99,094
Dec 3, 202547.8747.8747.6247.8447.080.14%39,256
Dec 2, 202547.4648.0047.4647.7747.020.27%373,532
Dec 1, 202547.7547.8047.5547.6446.89-0.23%667,389
Nov 28, 202547.6347.8047.6347.7547.000.40%6,114
Nov 26, 202547.3347.6547.3347.5646.810.68%16,328
Nov 25, 202546.5947.2446.5947.2446.491.50%16,743
Nov 24, 202546.5946.8146.5246.5445.81-0.41%12,118
Nov 21, 202546.4446.9146.4446.7345.991.37%32,279
Nov 20, 202546.9247.0646.0946.1045.37-1.33%24,591
Nov 19, 202546.6246.8246.5346.7245.980.21%15,942
Nov 18, 202546.6246.7346.3546.6245.88-0.91%39,582
Nov 17, 202547.2647.4346.9147.0546.31-0.96%26,795
Nov 14, 202547.2247.6447.1247.5046.75-0.69%18,342
Nov 13, 202548.6448.6447.7747.8347.08-1.17%17,688
Nov 12, 202548.1848.4648.1848.4047.640.67%39,252
Nov 11, 202547.8048.1847.8048.0847.320.88%10,482
Nov 10, 202547.5347.6647.3047.6646.911.18%18,495
Nov 7, 202546.6347.1346.5247.1146.360.29%21,001
Nov 6, 202547.2047.2946.7546.9746.23-0.93%16,504
Nov 5, 202547.0047.5047.0047.4146.660.85%30,153