Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
54.48
+0.41 (0.76%)
Nov 5, 2025, 4:00 PM EST - Market closed
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 54.32 | 54.55 | 54.32 | 54.48 | 54.48 | 0.77% | 5,746 |
| Nov 4, 2025 | 54.10 | 54.31 | 54.04 | 54.07 | 54.07 | -0.87% | 5,404 |
| Nov 3, 2025 | 54.55 | 54.64 | 54.52 | 54.54 | 54.54 | 0.11% | 9,494 |
| Oct 31, 2025 | 54.47 | 54.53 | 54.32 | 54.48 | 54.48 | -0.16% | 17,073 |
| Oct 30, 2025 | 54.50 | 54.75 | 54.50 | 54.57 | 54.57 | -0.31% | 5,463 |
| Oct 29, 2025 | 54.88 | 54.88 | 54.63 | 54.74 | 54.74 | 0.09% | 5,403 |
| Oct 28, 2025 | 54.75 | 54.84 | 54.57 | 54.69 | 54.69 | -0.16% | 5,047 |
| Oct 27, 2025 | 54.80 | 54.81 | 54.77 | 54.78 | 54.78 | 0.47% | 7,601 |
| Oct 24, 2025 | 54.48 | 54.55 | 54.48 | 54.52 | 54.52 | 0.01% | 2,047 |
| Oct 23, 2025 | 54.44 | 54.55 | 54.39 | 54.51 | 54.51 | 0.64% | 6,692 |
| Oct 22, 2025 | 54.42 | 54.42 | 53.91 | 54.17 | 54.17 | -0.42% | 2,821 |
| Oct 21, 2025 | 54.44 | 54.48 | 54.38 | 54.40 | 54.40 | -0.13% | 5,361 |
| Oct 20, 2025 | 54.44 | 54.51 | 54.38 | 54.47 | 54.47 | 0.68% | 6,867 |
| Oct 17, 2025 | 53.75 | 54.14 | 53.73 | 54.10 | 54.10 | 0.13% | 14,665 |
| Oct 16, 2025 | 54.04 | 54.18 | 53.91 | 54.03 | 54.03 | 0.56% | 3,864 |
| Oct 15, 2025 | 53.94 | 53.96 | 53.51 | 53.73 | 53.73 | -0.20% | 5,263 |
| Oct 14, 2025 | 53.33 | 53.97 | 53.31 | 53.84 | 53.84 | 0.26% | 6,317 |
| Oct 13, 2025 | 53.52 | 53.70 | 53.46 | 53.70 | 53.70 | 1.17% | 2,969 |
| Oct 10, 2025 | 53.38 | 53.39 | 53.08 | 53.08 | 53.08 | -1.86% | 3,788 |
| Oct 9, 2025 | 54.13 | 54.13 | 53.97 | 54.08 | 54.08 | -0.17% | 5,740 |
| Oct 8, 2025 | 54.13 | 54.19 | 54.11 | 54.18 | 54.18 | 0.76% | 5,445 |
| Oct 7, 2025 | 53.96 | 53.96 | 53.77 | 53.77 | 53.77 | -0.41% | 2,748 |
| Oct 6, 2025 | 54.06 | 54.06 | 53.99 | 53.99 | 53.99 | -0.36% | 2,030 |
| Oct 3, 2025 | 54.15 | 54.28 | 54.14 | 54.19 | 54.19 | - | 4,908 |
| Oct 2, 2025 | 54.23 | 54.25 | 54.04 | 54.19 | 54.19 | 0.61% | 1,456 |
| Oct 1, 2025 | 53.56 | 53.89 | 53.56 | 53.86 | 53.86 | 1.05% | 2,343 |
| Sep 30, 2025 | 52.95 | 53.30 | 52.95 | 53.30 | 53.30 | 0.74% | 8,340 |
| Sep 29, 2025 | 52.80 | 52.90 | 52.80 | 52.90 | 52.90 | 0.15% | 2,640 |
| Sep 26, 2025 | 52.74 | 52.82 | 52.66 | 52.82 | 52.82 | 0.79% | 6,641 |
| Sep 25, 2025 | 52.17 | 52.41 | 52.17 | 52.41 | 52.41 | -0.24% | 5,358 |
| Sep 24, 2025 | 52.47 | 52.61 | 52.46 | 52.54 | 52.54 | 0.20% | 2,592 |
| Sep 23, 2025 | 52.66 | 52.77 | 52.33 | 52.43 | 52.43 | -0.05% | 15,389 |
| Sep 22, 2025 | 52.30 | 52.48 | 52.30 | 52.46 | 52.46 | -0.11% | 9,307 |
| Sep 19, 2025 | 52.57 | 52.57 | 51.98 | 52.52 | 52.52 | 0.02% | 14,547 |
| Sep 18, 2025 | 52.48 | 52.56 | 52.38 | 52.50 | 52.50 | 1.07% | 4,763 |
| Sep 17, 2025 | 51.93 | 52.01 | 51.87 | 51.95 | 51.95 | -0.22% | 4,969 |
| Sep 16, 2025 | 52.18 | 52.18 | 51.94 | 52.06 | 52.06 | -1.02% | 4,440 |
| Sep 15, 2025 | 52.46 | 52.60 | 52.46 | 52.60 | 52.60 | 0.65% | 2,575 |
| Sep 12, 2025 | 52.23 | 52.27 | 52.14 | 52.26 | 52.26 | -0.01% | 3,797 |
| Sep 11, 2025 | 52.13 | 52.26 | 52.03 | 52.26 | 52.26 | 0.80% | 3,346 |
| Sep 10, 2025 | 51.95 | 51.95 | 51.56 | 51.85 | 51.85 | -0.35% | 17,465 |
| Sep 9, 2025 | 51.82 | 52.03 | 51.80 | 52.03 | 52.03 | 0.50% | 4,214 |
| Sep 8, 2025 | 51.70 | 51.81 | 51.66 | 51.77 | 51.77 | 0.57% | 9,607 |
| Sep 5, 2025 | 51.63 | 51.63 | 51.18 | 51.48 | 51.48 | -0.23% | 4,094 |
| Sep 4, 2025 | 51.50 | 51.60 | 51.48 | 51.60 | 51.60 | 0.66% | 4,491 |
| Sep 3, 2025 | 51.19 | 51.29 | 50.21 | 51.26 | 51.26 | - | 11,185 |
| Sep 2, 2025 | 51.11 | 51.26 | 50.92 | 51.26 | 51.26 | -0.95% | 19,852 |
| Aug 29, 2025 | 51.90 | 51.90 | 51.54 | 51.75 | 51.75 | -0.73% | 8,445 |
| Aug 28, 2025 | 52.16 | 52.16 | 52.11 | 52.13 | 52.13 | - | 4,930 |
| Aug 27, 2025 | 52.11 | 52.13 | 52.05 | 52.13 | 52.13 | -0.36% | 5,201 |