Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
51.59
+0.24 (0.46%)
May 9, 2025, 1:52 PM - Market open
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 51.21 | 51.49 | 51.19 | 51.35 | 51.35 | 0.54% | 2,290 |
| May 7, 2025 | 50.88 | 51.08 | 50.72 | 51.08 | 51.08 | 0.35% | 3,299 |
| May 6, 2025 | 51.33 | 51.33 | 50.82 | 50.90 | 50.90 | -0.43% | 2,540 |
| May 5, 2025 | 51.10 | 51.36 | 51.10 | 51.12 | 51.12 | 0.02% | 4,429 |
| May 2, 2025 | 50.79 | 51.34 | 50.79 | 51.11 | 51.11 | 1.83% | 9,319 |
| May 1, 2025 | 50.22 | 50.48 | 50.13 | 50.19 | 50.19 | 0.58% | 12,167 |
| Apr 30, 2025 | 49.52 | 50.53 | 49.47 | 49.90 | 49.90 | 0.04% | 10,849 |
| Apr 29, 2025 | 49.60 | 49.91 | 49.60 | 49.88 | 49.88 | 0.64% | 4,176 |
| Apr 28, 2025 | 49.73 | 50.16 | 49.48 | 49.56 | 49.56 | 0.06% | 10,353 |
| Apr 25, 2025 | 49.32 | 50.02 | 49.21 | 49.53 | 49.53 | 0.89% | 9,693 |
| Apr 24, 2025 | 48.70 | 49.09 | 48.69 | 49.09 | 49.09 | 0.77% | 2,954 |
| Apr 23, 2025 | 48.69 | 48.80 | 48.58 | 48.72 | 48.72 | 1.76% | 10,911 |
| Apr 22, 2025 | 47.31 | 47.88 | 47.31 | 47.88 | 47.88 | 3.36% | 3,873 |
| Apr 21, 2025 | 47.06 | 47.06 | 45.94 | 46.32 | 46.32 | -2.22% | 4,693 |
| 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 |