Xtrackers MSCI Europe Hedged Equity ETF (DBEU)

NYSEARCA: DBEU · Real-Time Price · USD

54.49

+0.30 (0.54%)

At close: Jul 6, 2026, 3:59 PM

54.50

+0.01 (0.02%)

After-hours: Jul 6, 2026, 5:05 PM EDT

DBEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	54.31	54.50	54.13	54.50	54.50	0.56%	23,570
Jul 2, 2026	54.38	54.43	53.96	54.20	54.20	1.28%	26,650
Jul 1, 2026	53.72	53.72	53.41	53.51	53.51	-0.83%	132,546
Jun 30, 2026	53.91	53.98	53.78	53.96	53.96	0.50%	32,301
Jun 29, 2026	53.30	53.69	53.22	53.69	53.69	0.75%	34,450
Jun 26, 2026	53.17	53.46	53.10	53.29	53.29	-0.75%	17,277
Jun 25, 2026	53.76	53.93	53.35	53.69	53.69	0.83%	18,519
Jun 24, 2026	53.01	53.36	52.73	53.25	53.25	0.25%	27,213
Jun 23, 2026	53.26	53.49	53.11	53.12	53.12	-0.79%	29,043
Jun 22, 2026	53.65	53.70	53.32	53.54	53.54	0.02%	19,236
Jun 18, 2026	53.28	53.54	53.19	53.53	53.53	0.43%	27,436
Jun 17, 2026	52.83	53.53	52.83	53.30	53.30	0.47%	23,751
Jun 16, 2026	52.83	53.42	52.74	53.05	53.05	0.04%	19,183
Jun 15, 2026	53.30	53.30	52.96	53.03	53.03	0.30%	12,135
Jun 12, 2026	52.67	52.94	52.63	52.87	52.87	0.36%	8,927
Jun 11, 2026	51.92	52.76	51.92	52.68	52.68	2.61%	11,496
Jun 10, 2026	51.85	51.90	51.34	51.34	51.34	-1.16%	27,789
Jun 9, 2026	52.05	52.30	51.35	51.94	51.94	0.29%	17,822
Jun 8, 2026	52.27	52.27	51.71	51.79	51.79	0.52%	18,773
Jun 5, 2026	52.26	52.26	51.45	51.52	51.52	-1.34%	30,124
Jun 4, 2026	52.00	52.36	51.87	52.22	52.22	1.18%	17,683
Jun 3, 2026	51.54	51.84	51.54	51.61	51.61	-0.90%	37,603
Jun 2, 2026	51.78	52.17	51.78	52.08	52.08	0.37%	23,286
Jun 1, 2026	51.48	52.05	51.48	51.89	51.89	-0.16%	686,321
May 29, 2026	52.09	52.37	51.97	51.97	51.97	-0.03%	17,642
May 28, 2026	51.94	52.22	51.69	51.99	51.99	-0.48%	21,683
May 27, 2026	52.51	52.51	52.15	52.24	52.24	-0.29%	40,310
May 26, 2026	52.30	52.51	52.20	52.39	52.39	1.13%	34,981
May 22, 2026	51.96	51.96	51.74	51.81	51.81	-0.33%	20,452
May 21, 2026	51.17	51.99	51.17	51.98	51.98	0.81%	24,223
May 20, 2026	51.07	51.79	51.00	51.56	51.56	1.66%	62,189
May 19, 2026	50.77	50.97	50.58	50.72	50.72	-0.29%	14,796
May 18, 2026	50.96	50.96	50.58	50.87	50.87	0.91%	24,916
May 15, 2026	50.58	50.58	50.31	50.41	50.41	-1.40%	121,896
May 14, 2026	51.20	51.29	51.12	51.13	51.13	0.40%	82,575
May 13, 2026	50.47	50.97	50.38	50.93	50.93	0.70%	23,132
May 12, 2026	50.33	50.60	50.28	50.57	50.57	-0.53%	28,506
May 11, 2026	50.83	50.86	50.65	50.84	50.84	-0.08%	74,419
May 8, 2026	50.80	50.93	50.57	50.88	50.88	0.67%	30,105
May 7, 2026	51.83	51.83	50.51	50.54	50.54	-2.11%	59,935
May 6, 2026	51.77	51.77	51.36	51.63	51.63	2.19%	74,050
May 5, 2026	49.77	50.60	49.77	50.52	50.52	1.50%	23,085
May 4, 2026	50.00	50.42	49.69	49.78	49.78	-1.70%	26,441
May 1, 2026	50.52	50.84	50.52	50.64	50.64	-0.04%	61,364
Apr 30, 2026	50.40	50.72	50.19	50.66	50.66	1.90%	38,796
Apr 29, 2026	49.97	49.97	49.58	49.72	49.72	-0.83%	14,105
Apr 28, 2026	50.30	50.30	50.00	50.14	50.13	-0.31%	19,457
Apr 27, 2026	50.53	50.53	50.29	50.29	50.29	-0.75%	33,568
Apr 24, 2026	50.51	50.72	50.51	50.67	50.67	0.44%	23,315
Apr 23, 2026	50.45	50.86	50.14	50.45	50.45	-0.46%	21,276