Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
51.56
-0.53 (-1.02%)
Jul 11, 2025, 4:00 PM - Market closed

DBEZ Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 15, 2014Jul 11, 2025Max ▾Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '252016201620182018202020202022202220242024020.0040.0051.56

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202551.6751.7251.5651.5651.56-1.02%6,973
Jul 10, 202552.0952.0952.0652.0952.09-0.31%690
Jul 9, 202552.0152.2652.0152.2652.261.25%986
Jul 8, 202551.2651.6151.2651.6151.611.12%3,322
Jul 7, 202551.0951.2451.0451.0451.04-0.34%4,053
Jul 3, 202551.2451.2451.2151.2151.210.31%731
Jul 2, 202551.0151.0851.0151.0651.060.49%5,841
Jul 1, 202550.7951.3050.7450.8150.81-0.39%7,473
Jun 30, 202551.0451.0550.7551.0151.01-0.34%3,222
Jun 27, 202550.9151.2550.8751.1851.181.42%13,364
Jun 26, 202550.2550.5150.2550.4650.460.25%15,341
Jun 25, 202550.4950.5050.2650.3450.34-1.08%5,150
Jun 24, 202550.6350.9350.5650.8950.891.36%7,050
Jun 23, 202549.8950.2149.8250.2050.200.41%6,675
Jun 20, 202550.9150.9148.2750.0050.00-3.91%20,140
Jun 18, 202552.2252.2351.8452.0350.450.01%53,004
Jun 17, 202552.2252.3452.0252.0250.44-0.98%5,248
Jun 16, 202552.7652.7852.5352.5450.940.81%10,094
Jun 13, 202552.3452.4452.0852.1250.53-1.58%9,296
Jun 12, 202553.0153.0152.9352.9651.35-0.12%7,460
Jun 11, 202553.3153.3153.0253.0251.41-0.57%3,127
Jun 10, 202553.3553.3853.2553.3251.70-0.06%9,644
Jun 9, 202553.3953.5253.3353.3651.73-0.24%22,713
Jun 6, 202553.4153.5053.4153.4851.860.66%5,958
Jun 5, 202553.2153.3353.1353.1351.52-0.10%4,721
Jun 4, 202553.1553.2853.1253.1851.570.17%5,697
Jun 3, 202552.7453.1052.7453.0951.48-0.06%6,207
Jun 2, 202552.9553.1452.6053.1251.510.22%5,522
May 30, 202553.0353.0852.6653.0151.40-0.01%3,464
May 29, 202552.9553.0352.8853.0151.40-0.09%8,539
May 28, 202553.1253.1353.0053.0651.45-0.54%3,205
May 27, 202553.2553.3753.2553.3551.731.95%5,725
May 23, 202552.0452.4752.0452.3350.74-1.49%1,761
May 22, 202552.9853.2452.9853.1251.510.30%1,444
May 21, 202553.3353.4552.9652.9651.35-0.84%1,814
May 20, 202553.3953.4253.2953.4151.790.36%5,174
May 19, 202552.6453.2252.5053.2251.600.58%13,751
May 16, 202552.5952.9452.5952.9151.300.49%3,271
May 15, 202552.4752.6752.4752.6551.060.55%7,371
May 14, 202552.4452.4552.3352.3750.78-0.06%68,760
May 13, 202552.4852.5252.3952.4050.81-0.04%6,520
May 12, 202552.0252.4952.0252.4250.831.64%46,097
May 9, 202551.4851.5951.4851.5850.010.44%1,549
May 8, 202551.2151.4951.1951.3549.790.54%2,290
May 7, 202550.8851.0850.7251.0849.530.35%3,299
May 6, 202551.3351.3350.8250.9049.35-0.43%2,540
May 5, 202551.1051.3651.1051.1249.570.02%4,429
May 2, 202550.7951.3450.7951.1149.561.83%9,319
May 1, 202550.2250.4850.1350.1948.670.58%12,167
Apr 30, 202549.5250.5349.4749.9048.380.04%10,849