Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
45.50
-0.13 (-0.28%)
At close: Sep 12, 2025, 3:59 PM
45.54
+0.03 (0.08%)
After-hours: Sep 12, 2025, 5:29 PM EDT
DBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.58 | 45.75 | 45.47 | 45.54 | 45.54 | -0.21% | 21,951 |
| Sep 11, 2025 | 45.40 | 45.70 | 45.40 | 45.63 | 45.63 | 0.64% | 15,035 |
| Sep 10, 2025 | 45.37 | 45.56 | 45.24 | 45.34 | 45.34 | -0.42% | 45,881 |
| Sep 9, 2025 | 45.38 | 45.53 | 45.28 | 45.53 | 45.53 | 0.55% | 17,583 |
| Sep 8, 2025 | 45.39 | 45.39 | 45.20 | 45.28 | 45.28 | 0.23% | 38,156 |
| Sep 5, 2025 | 45.39 | 45.39 | 44.99 | 45.18 | 45.18 | -0.21% | 153,552 |
| Sep 4, 2025 | 45.10 | 45.40 | 45.09 | 45.27 | 45.27 | 0.71% | 36,664 |
| Sep 3, 2025 | 44.97 | 44.98 | 44.80 | 44.95 | 44.95 | 0.18% | 21,781 |
| Sep 2, 2025 | 44.84 | 44.93 | 44.63 | 44.87 | 44.87 | -0.83% | 43,631 |
| Aug 29, 2025 | 45.39 | 45.47 | 45.13 | 45.25 | 45.25 | -0.67% | 18,452 |
| Aug 28, 2025 | 45.42 | 45.59 | 45.38 | 45.55 | 45.55 | 0.08% | 25,211 |
| Aug 27, 2025 | 45.44 | 45.54 | 45.37 | 45.52 | 45.52 | -0.14% | 12,584 |
| Aug 26, 2025 | 45.56 | 45.71 | 45.46 | 45.58 | 45.58 | -0.42% | 16,999 |
| Aug 25, 2025 | 46.08 | 46.10 | 45.77 | 45.77 | 45.77 | -0.76% | 40,709 |
| Aug 22, 2025 | 46.00 | 46.31 | 46.00 | 46.12 | 46.12 | 0.57% | 10,494 |
| Aug 21, 2025 | 45.68 | 45.92 | 45.68 | 45.86 | 45.86 | -0.11% | 29,038 |
| Aug 20, 2025 | 45.75 | 45.96 | 45.29 | 45.91 | 45.91 | 0.59% | 43,490 |
| Aug 19, 2025 | 45.67 | 45.87 | 45.56 | 45.64 | 45.64 | 0.31% | 69,611 |
| Aug 18, 2025 | 45.49 | 45.50 | 45.19 | 45.50 | 45.50 | 0.07% | 26,237 |
| Aug 15, 2025 | 45.65 | 45.65 | 45.42 | 45.47 | 45.47 | -0.09% | 28,167 |
| Aug 14, 2025 | 45.14 | 45.54 | 45.14 | 45.51 | 45.51 | 0.80% | 16,962 |
| Aug 13, 2025 | 45.09 | 45.28 | 44.99 | 45.15 | 45.15 | 0.45% | 30,503 |
| Aug 12, 2025 | 45.10 | 45.10 | 44.72 | 44.95 | 44.95 | 0.44% | 36,311 |
| Aug 11, 2025 | 45.02 | 45.02 | 44.66 | 44.75 | 44.75 | -0.20% | 25,827 |
| Aug 8, 2025 | 44.80 | 44.94 | 44.72 | 44.84 | 44.84 | 0.43% | 21,865 |
| Aug 7, 2025 | 44.80 | 44.80 | 44.54 | 44.65 | 44.65 | 1.16% | 31,289 |
| Aug 6, 2025 | 44.62 | 44.62 | 44.14 | 44.14 | 44.14 | -0.36% | 22,671 |
| 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 |