Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
46.94
-0.55 (-1.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 47.15 | 47.63 | 46.97 | 47.37 | 47.37 | 0.92% | 12,506 |
| Apr 16, 2025 | 47.26 | 47.41 | 46.94 | 46.94 | 46.94 | -1.15% | 3,025 |
| Apr 15, 2025 | 47.34 | 47.60 | 47.34 | 47.49 | 47.49 | 1.78% | 8,717 |
| Apr 14, 2025 | 46.88 | 46.89 | 46.44 | 46.66 | 46.66 | 0.36% | 13,514 |
| Apr 11, 2025 | 45.54 | 46.56 | 45.19 | 46.49 | 46.49 | 1.18% | 4,783 |
| Apr 10, 2025 | 46.34 | 46.34 | 44.87 | 45.95 | 45.95 | -4.33% | 4,673 |
| Apr 9, 2025 | 44.22 | 48.04 | 43.39 | 48.03 | 48.03 | 9.16% | 8,446 |
| Apr 8, 2025 | 45.72 | 45.78 | 43.56 | 44.00 | 44.00 | -1.30% | 3,092 |
| Apr 7, 2025 | 44.11 | 46.33 | 44.03 | 44.58 | 44.58 | -2.22% | 17,394 |
| Apr 4, 2025 | 46.66 | 46.66 | 45.59 | 45.59 | 45.59 | -6.02% | 76,415 |
| Apr 3, 2025 | 49.02 | 49.02 | 48.51 | 48.51 | 48.51 | -3.42% | 5,330 |
| Apr 2, 2025 | 49.82 | 50.23 | 49.82 | 50.23 | 50.23 | -0.02% | 14,196 |
| Apr 1, 2025 | 50.22 | 50.27 | 49.94 | 50.24 | 50.24 | 0.62% | 11,067 |
| Mar 31, 2025 | 49.62 | 50.04 | 49.48 | 49.93 | 49.93 | -1.05% | 16,356 |
| Mar 28, 2025 | 50.93 | 50.93 | 50.38 | 50.46 | 50.46 | -0.85% | 16,338 |
| Mar 27, 2025 | 50.84 | 51.08 | 50.79 | 50.90 | 50.90 | -0.25% | 37,834 |
| Mar 26, 2025 | 51.38 | 51.46 | 50.88 | 51.03 | 51.03 | -1.46% | 16,265 |
| Mar 25, 2025 | 51.68 | 51.78 | 51.53 | 51.78 | 51.78 | 0.84% | 16,522 |
| Mar 24, 2025 | 51.24 | 51.43 | 51.15 | 51.35 | 51.35 | 0.14% | 37,934 |
| Mar 21, 2025 | 51.09 | 51.34 | 51.03 | 51.28 | 51.28 | -0.49% | 28,113 |
| Mar 20, 2025 | 51.36 | 51.66 | 51.36 | 51.53 | 51.53 | -1.14% | 63,142 |
| Mar 19, 2025 | 51.86 | 52.26 | 51.81 | 52.12 | 52.12 | 0.43% | 19,476 |
| Mar 18, 2025 | 51.93 | 52.16 | 51.82 | 51.90 | 51.90 | 0.37% | 65,485 |
| Mar 17, 2025 | 51.34 | 51.91 | 51.34 | 51.71 | 51.71 | 0.66% | 97,194 |
| Mar 14, 2025 | 50.92 | 51.38 | 50.92 | 51.37 | 51.37 | 2.21% | 15,165 |
| Mar 13, 2025 | 50.47 | 50.47 | 50.18 | 50.26 | 50.26 | -0.70% | 25,593 |
| Mar 12, 2025 | 50.78 | 50.78 | 50.30 | 50.62 | 50.62 | 0.32% | 19,252 |
| Mar 11, 2025 | 50.62 | 50.64 | 49.87 | 50.45 | 50.45 | -0.57% | 55,057 |
| Mar 10, 2025 | 51.01 | 51.20 | 50.38 | 50.75 | 50.75 | -2.49% | 165,596 |
| Mar 7, 2025 | 51.27 | 52.05 | 51.27 | 52.04 | 52.04 | 0.88% | 17,138 |
| Mar 6, 2025 | 51.34 | 52.09 | 51.34 | 51.59 | 51.59 | -0.30% | 27,925 |
| Mar 5, 2025 | 51.34 | 51.81 | 51.29 | 51.75 | 51.75 | 1.70% | 21,154 |
| Mar 4, 2025 | 50.76 | 51.37 | 50.41 | 50.88 | 50.88 | -1.21% | 54,402 |
| Mar 3, 2025 | 52.07 | 52.11 | 51.41 | 51.50 | 51.50 | 0.71% | 32,175 |
| Feb 28, 2025 | 51.02 | 51.20 | 50.76 | 51.14 | 51.14 | 0.47% | 38,697 |
| Feb 27, 2025 | 51.23 | 51.30 | 50.88 | 50.90 | 50.90 | -0.93% | 65,525 |
| Feb 26, 2025 | 51.56 | 51.73 | 51.28 | 51.38 | 51.38 | 0.41% | 8,125 |
| Feb 25, 2025 | 51.30 | 51.30 | 51.05 | 51.17 | 51.17 | 0.71% | 11,584 |
| Feb 24, 2025 | 51.12 | 51.12 | 50.81 | 50.81 | 50.81 | 0.04% | 9,462 |
| Feb 21, 2025 | 50.96 | 51.09 | 50.76 | 50.78 | 50.78 | -0.28% | 2,837 |
| Feb 20, 2025 | 51.07 | 51.12 | 50.87 | 50.93 | 50.93 | -0.03% | 4,134 |
| Feb 19, 2025 | 51.06 | 51.06 | 50.82 | 50.94 | 50.94 | -1.32% | 51,383 |
| Feb 18, 2025 | 51.58 | 51.65 | 51.57 | 51.62 | 51.62 | 1.15% | 9,881 |
| Feb 14, 2025 | 51.18 | 51.18 | 51.02 | 51.03 | 51.03 | 0.37% | 2,898 |
| Feb 13, 2025 | 50.99 | 50.99 | 50.85 | 50.85 | 50.85 | 0.49% | 2,110 |
| Feb 12, 2025 | 50.09 | 50.63 | 50.09 | 50.60 | 50.60 | 0.91% | 5,526 |
| Feb 11, 2025 | 49.92 | 50.15 | 49.92 | 50.15 | 50.15 | 0.73% | 9,573 |
| Feb 10, 2025 | 49.61 | 49.79 | 49.61 | 49.78 | 49.78 | 0.94% | 5,918 |
| Feb 7, 2025 | 49.39 | 49.48 | 49.32 | 49.32 | 49.32 | -0.47% | 975 |
| Feb 6, 2025 | 49.51 | 49.56 | 49.51 | 49.55 | 49.55 | 0.92% | 822 |