Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
50.23
-1.10 (-2.15%)
At close: Aug 1, 2025, 4:00 PM
50.23
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.21 | 50.27 | 50.19 | 50.23 | 50.23 | -2.15% | 1,729 |
| Jul 31, 2025 | 51.46 | 51.52 | 51.32 | 51.33 | 51.33 | -1.15% | 994 |
| Jul 30, 2025 | 51.98 | 52.01 | 51.76 | 51.93 | 51.93 | 0.22% | 14,706 |
| Jul 29, 2025 | 51.93 | 51.94 | 51.76 | 51.81 | 51.81 | 0.66% | 50,272 |
| Jul 28, 2025 | 51.53 | 51.53 | 51.38 | 51.47 | 51.47 | -0.70% | 10,332 |
| Jul 25, 2025 | 51.46 | 51.83 | 51.46 | 51.83 | 51.83 | 0.46% | 7,630 |
| Jul 24, 2025 | 51.64 | 51.67 | 51.59 | 51.59 | 51.59 | -1.12% | 4,157 |
| Jul 23, 2025 | 51.44 | 52.17 | 50.05 | 52.17 | 52.17 | 1.96% | 7,262 |
| Jul 22, 2025 | 51.10 | 51.17 | 51.01 | 51.17 | 51.17 | -0.19% | 5,276 |
| Jul 21, 2025 | 51.28 | 51.42 | 51.27 | 51.27 | 51.27 | -0.13% | 2,649 |
| Jul 18, 2025 | 51.55 | 51.55 | 51.08 | 51.33 | 51.33 | -0.42% | 16,721 |
| Jul 17, 2025 | 51.30 | 51.60 | 51.30 | 51.55 | 51.55 | 0.53% | 5,156 |
| Jul 16, 2025 | 51.24 | 51.28 | 50.90 | 51.28 | 51.28 | -0.10% | 4,423 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.33 | 51.33 | 51.33 | -0.57% | 4,778 |
| Jul 14, 2025 | 51.33 | 51.69 | 51.33 | 51.62 | 51.62 | 0.13% | 3,348 |
| Jul 11, 2025 | 51.67 | 51.72 | 51.56 | 51.56 | 51.56 | -1.02% | 6,973 |
| Jul 10, 2025 | 52.09 | 52.09 | 52.06 | 52.09 | 52.09 | -0.31% | 690 |
| Jul 9, 2025 | 52.01 | 52.26 | 52.01 | 52.26 | 52.26 | 1.25% | 986 |
| Jul 8, 2025 | 51.26 | 51.61 | 51.26 | 51.61 | 51.61 | 1.12% | 3,322 |
| Jul 7, 2025 | 51.09 | 51.24 | 51.04 | 51.04 | 51.04 | -0.34% | 4,053 |
| Jul 3, 2025 | 51.24 | 51.24 | 51.21 | 51.21 | 51.21 | 0.31% | 731 |
| Jul 2, 2025 | 51.01 | 51.08 | 51.01 | 51.06 | 51.06 | 0.49% | 5,841 |
| Jul 1, 2025 | 50.79 | 51.30 | 50.74 | 50.81 | 50.81 | -0.39% | 7,473 |
| Jun 30, 2025 | 51.04 | 51.05 | 50.75 | 51.01 | 51.01 | -0.34% | 3,222 |
| Jun 27, 2025 | 50.91 | 51.25 | 50.87 | 51.18 | 51.18 | 1.42% | 13,364 |
| Jun 26, 2025 | 50.25 | 50.51 | 50.25 | 50.46 | 50.46 | 0.25% | 15,341 |
| Jun 25, 2025 | 50.49 | 50.50 | 50.26 | 50.34 | 50.34 | -1.08% | 5,150 |
| Jun 24, 2025 | 50.63 | 50.93 | 50.56 | 50.89 | 50.89 | 1.36% | 7,050 |
| Jun 23, 2025 | 49.89 | 50.21 | 49.82 | 50.20 | 50.20 | 0.41% | 6,675 |
| Jun 20, 2025 | 50.91 | 50.91 | 48.27 | 50.00 | 50.00 | -3.91% | 20,140 |
| Jun 18, 2025 | 52.22 | 52.23 | 51.84 | 52.03 | 50.45 | 0.01% | 53,004 |
| Jun 17, 2025 | 52.22 | 52.34 | 52.02 | 52.02 | 50.44 | -0.98% | 5,248 |
| Jun 16, 2025 | 52.76 | 52.78 | 52.53 | 52.54 | 50.94 | 0.81% | 10,094 |
| Jun 13, 2025 | 52.34 | 52.44 | 52.08 | 52.12 | 50.53 | -1.58% | 9,296 |
| Jun 12, 2025 | 53.01 | 53.01 | 52.93 | 52.96 | 51.35 | -0.12% | 7,460 |
| Jun 11, 2025 | 53.31 | 53.31 | 53.02 | 53.02 | 51.41 | -0.57% | 3,127 |
| Jun 10, 2025 | 53.35 | 53.38 | 53.25 | 53.32 | 51.70 | -0.06% | 9,644 |
| Jun 9, 2025 | 53.39 | 53.52 | 53.33 | 53.36 | 51.73 | -0.24% | 22,713 |
| Jun 6, 2025 | 53.41 | 53.50 | 53.41 | 53.48 | 51.86 | 0.66% | 5,958 |
| Jun 5, 2025 | 53.21 | 53.33 | 53.13 | 53.13 | 51.52 | -0.10% | 4,721 |
| Jun 4, 2025 | 53.15 | 53.28 | 53.12 | 53.18 | 51.57 | 0.17% | 5,697 |
| Jun 3, 2025 | 52.74 | 53.10 | 52.74 | 53.09 | 51.48 | -0.06% | 6,207 |
| Jun 2, 2025 | 52.95 | 53.14 | 52.60 | 53.12 | 51.51 | 0.22% | 5,522 |
| May 30, 2025 | 53.03 | 53.08 | 52.66 | 53.01 | 51.40 | -0.01% | 3,464 |
| May 29, 2025 | 52.95 | 53.03 | 52.88 | 53.01 | 51.40 | -0.09% | 8,539 |
| May 28, 2025 | 53.12 | 53.13 | 53.00 | 53.06 | 51.45 | -0.54% | 3,205 |
| May 27, 2025 | 53.25 | 53.37 | 53.25 | 53.35 | 51.73 | 1.95% | 5,725 |
| May 23, 2025 | 52.04 | 52.47 | 52.04 | 52.33 | 50.74 | -1.49% | 1,761 |
| May 22, 2025 | 52.98 | 53.24 | 52.98 | 53.12 | 51.51 | 0.30% | 1,444 |
| May 21, 2025 | 53.33 | 53.45 | 52.96 | 52.96 | 51.35 | -0.84% | 1,814 |