Xtrackers MSCI Europe Hedged Equity ETF (DBEU)

DBEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	45.29	46.05	45.29	45.77	44.32	0.02%	158,714
May 21, 2025	46.38	46.38	45.59	45.76	44.31	-0.72%	90,449
May 20, 2025	45.62	46.31	45.62	46.09	44.63	0.20%	75,246
May 19, 2025	45.59	46.06	45.38	46.00	44.55	0.72%	347,602
May 16, 2025	45.59	45.78	45.02	45.67	44.23	0.55%	82,717
May 15, 2025	45.39	45.72	45.02	45.42	43.98	0.71%	63,052
May 14, 2025	45.32	45.32	44.88	45.10	43.67	-0.02%	30,279
May 13, 2025	45.05	45.39	44.87	45.11	43.68	-0.22%	37,132
May 12, 2025	45.00	45.30	44.61	45.21	43.78	1.16%	91,930
May 9, 2025	44.73	44.82	44.45	44.69	43.28	0.61%	38,191
May 8, 2025	44.64	44.71	44.16	44.42	43.02	-0.49%	147,951
May 7, 2025	44.37	44.64	44.15	44.64	43.23	1.43%	26,010
May 6, 2025	44.55	44.57	44.01	44.01	42.62	-1.30%	29,939
May 5, 2025	44.73	44.85	44.34	44.59	43.18	-0.14%	31,561
May 2, 2025	44.57	44.80	44.23	44.65	43.24	1.52%	34,382
May 1, 2025	44.32	44.32	43.67	43.98	42.59	0.43%	98,397
Apr 30, 2025	43.57	43.80	43.25	43.79	42.41	0.32%	27,907
Apr 29, 2025	43.47	43.66	43.04	43.65	42.27	0.92%	30,647
Apr 28, 2025	43.56	43.63	43.12	43.25	41.88	-0.57%	28,621
Apr 25, 2025	43.32	43.50	42.95	43.50	42.12	1.12%	44,778
Apr 24, 2025	42.72	43.31	42.68	43.02	41.66	0.19%	40,802
Apr 23, 2025	42.82	43.27	42.55	42.94	41.58	1.85%	69,240
Apr 22, 2025	41.76	42.40	41.61	42.16	40.83	3.11%	31,604
Apr 21, 2025	41.57	41.57	40.60	40.89	39.60	-1.92%	44,080
Apr 17, 2025	41.72	42.13	41.47	41.69	40.37	1.31%	33,635
Apr 16, 2025	41.66	41.98	41.15	41.15	39.85	-1.56%	26,992
Apr 15, 2025	41.75	42.14	41.70	41.80	40.48	1.58%	43,989
Apr 14, 2025	41.14	41.42	40.71	41.15	39.85	0.37%	32,648
Apr 11, 2025	40.05	41.12	39.94	41.00	39.70	1.33%	46,670
Apr 10, 2025	40.79	40.79	39.54	40.46	39.18	-3.80%	71,257

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.