Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
45.32
-0.14 (-0.30%)
At close: Dec 20, 2024, 3:50 PM
45.31
-0.01 (-0.03%)
After-hours: Dec 20, 2024, 4:10 PM EST
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 45.02 | 45.50 | 45.02 | 45.31 | 45.31 | -0.88% | 2,554 |
| Dec 19, 2024 | 45.79 | 45.79 | 45.71 | 45.71 | 45.45 | -0.24% | 936 |
| Dec 18, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.56 | -1.08% | 405 |
| Dec 17, 2024 | 46.36 | 46.40 | 46.27 | 46.32 | 46.06 | -0.22% | 2,595 |
| Dec 16, 2024 | 46.47 | 46.53 | 46.42 | 46.42 | 46.16 | -0.53% | 1,486 |
| Dec 13, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.41 | 0.06% | 138 |
| Dec 12, 2024 | 46.63 | 46.64 | 46.63 | 46.64 | 46.38 | -0.29% | 677 |
| Dec 11, 2024 | 46.69 | 46.81 | 46.69 | 46.78 | 46.52 | 0.53% | 1,516 |
| Dec 10, 2024 | 46.51 | 46.53 | 46.51 | 46.53 | 46.28 | -0.42% | 469 |
| Dec 9, 2024 | 46.82 | 46.88 | 46.73 | 46.73 | 46.47 | -0.07% | 5,075 |
| Dec 6, 2024 | 46.79 | 46.79 | 46.76 | 46.76 | 46.50 | 0.57% | 917 |
| Dec 5, 2024 | 46.57 | 46.57 | 46.50 | 46.50 | 46.24 | 0.55% | 1,087 |
| Dec 4, 2024 | 46.24 | 46.35 | 46.22 | 46.24 | 45.99 | 0.70% | 9,252 |
| Dec 3, 2024 | 45.89 | 45.93 | 45.89 | 45.92 | 45.67 | 0.36% | 823 |
| Dec 2, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.50 | 0.75% | 47 |
| Nov 29, 2024 | 45.23 | 45.41 | 45.23 | 45.41 | 45.16 | 1.06% | 600 |
| Nov 27, 2024 | 44.83 | 44.94 | 44.83 | 44.94 | 44.69 | -0.19% | 850 |
| Nov 26, 2024 | 45.06 | 45.06 | 44.99 | 45.02 | 44.77 | -0.61% | 1,378 |
| Nov 25, 2024 | 45.28 | 45.30 | 45.28 | 45.30 | 45.05 | -0.15% | 632 |
| Nov 22, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.11 | 0.67% | 66 |
| Nov 21, 2024 | 44.96 | 45.08 | 44.96 | 45.06 | 44.81 | 0.27% | 1,722 |
| Nov 20, 2024 | 44.93 | 44.94 | 44.79 | 44.94 | 44.69 | 0.04% | 2,405 |
| Nov 19, 2024 | 44.87 | 44.93 | 44.84 | 44.92 | 44.67 | -0.45% | 868 |
| Nov 18, 2024 | 45.12 | 45.22 | 45.12 | 45.13 | 44.88 | -0.35% | 383 |
| Nov 15, 2024 | 45.29 | 45.29 | 45.28 | 45.28 | 45.03 | -0.19% | 672 |
| Nov 14, 2024 | 45.51 | 45.56 | 45.37 | 45.37 | 45.12 | 1.00% | 4,455 |
| Nov 13, 2024 | 44.61 | 44.96 | 44.61 | 44.92 | 44.67 | 0.02% | 8,160 |
| Nov 12, 2024 | 45.36 | 45.36 | 44.80 | 44.91 | 44.66 | -1.78% | 1,721 |
| Nov 11, 2024 | 45.83 | 45.89 | 45.73 | 45.73 | 45.47 | 0.57% | 7,577 |
| Nov 8, 2024 | 45.34 | 45.47 | 45.34 | 45.47 | 45.22 | -0.81% | 1,273 |
| Nov 7, 2024 | 45.74 | 45.84 | 45.74 | 45.84 | 45.59 | 1.13% | 3,306 |
| Nov 6, 2024 | 45.28 | 45.33 | 45.21 | 45.33 | 45.07 | -1.10% | 2,638 |
| Nov 5, 2024 | 45.63 | 45.83 | 45.63 | 45.83 | 45.58 | 0.48% | 506 |
| Nov 4, 2024 | 45.62 | 45.75 | 45.61 | 45.61 | 45.36 | -0.28% | 5,180 |
| Nov 1, 2024 | 45.89 | 45.89 | 45.74 | 45.74 | 45.48 | 0.72% | 978 |
| Oct 31, 2024 | 45.38 | 45.44 | 45.27 | 45.41 | 45.16 | -0.74% | 3,610 |
| Oct 30, 2024 | 45.91 | 45.91 | 45.75 | 45.75 | 45.50 | -1.31% | 6,875 |
| Oct 29, 2024 | 46.51 | 46.51 | 46.36 | 46.36 | 46.10 | -0.58% | 3,611 |
| Oct 28, 2024 | 46.44 | 46.65 | 46.44 | 46.63 | 46.37 | 0.80% | 1,662 |
| Oct 25, 2024 | 46.43 | 46.46 | 46.26 | 46.26 | 46.00 | -0.08% | 3,407 |
| Oct 24, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.03 | 0.19% | 63 |
| Oct 23, 2024 | 46.39 | 46.39 | 46.17 | 46.20 | 45.95 | -0.66% | 749 |
| Oct 22, 2024 | 46.47 | 46.51 | 46.47 | 46.51 | 46.25 | -0.14% | 443 |
| Oct 21, 2024 | 46.53 | 46.57 | 46.53 | 46.57 | 46.32 | -0.71% | 734 |
| Oct 18, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.65 | 0.73% | 237 |
| Oct 17, 2024 | 46.58 | 46.67 | 46.57 | 46.57 | 46.31 | 0.45% | 1,681 |
| Oct 16, 2024 | 46.37 | 46.37 | 46.32 | 46.36 | 46.10 | 0.12% | 1,785 |
| Oct 15, 2024 | 46.98 | 46.98 | 46.25 | 46.31 | 46.05 | -1.82% | 5,311 |
| Oct 14, 2024 | 47.14 | 47.16 | 47.14 | 47.16 | 46.90 | 0.77% | 452 |
| Oct 11, 2024 | 46.68 | 46.81 | 46.68 | 46.80 | 46.54 | 0.57% | 1,412 |
| Oct 10, 2024 | 46.56 | 46.56 | 46.49 | 46.54 | 46.28 | -0.28% | 2,091 |
| Oct 9, 2024 | 46.64 | 46.72 | 46.64 | 46.67 | 46.41 | 0.49% | 2,301 |
| Oct 8, 2024 | 46.37 | 46.44 | 46.36 | 46.44 | 46.18 | 0.21% | 1,538 |
| Oct 7, 2024 | 46.54 | 46.54 | 46.34 | 46.34 | 46.09 | -0.62% | 2,985 |
| Oct 4, 2024 | 46.41 | 46.63 | 46.41 | 46.63 | 46.38 | 1.18% | 3,223 |
| Oct 3, 2024 | 46.11 | 46.11 | 46.01 | 46.09 | 45.84 | -0.78% | 2,931 |
| Oct 2, 2024 | 46.43 | 46.48 | 46.43 | 46.45 | 46.20 | -0.21% | 1,142 |
| Oct 1, 2024 | 46.62 | 46.62 | 46.41 | 46.55 | 46.29 | -0.78% | 5,504 |
| Sep 30, 2024 | 46.88 | 46.92 | 46.79 | 46.92 | 46.66 | -0.71% | 686 |
| Sep 27, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.99 | 0.26% | 139 |
| Sep 26, 2024 | 46.99 | 47.15 | 46.99 | 47.13 | 46.87 | 2.30% | 10,084 |
| Sep 25, 2024 | 46.12 | 46.17 | 46.07 | 46.07 | 45.82 | -0.41% | 5,413 |
| Sep 24, 2024 | 46.22 | 46.26 | 46.22 | 46.26 | 46.00 | 0.58% | 2,759 |
| Sep 23, 2024 | 45.87 | 45.99 | 45.87 | 45.99 | 45.74 | 0.50% | 3,695 |
| Sep 20, 2024 | 45.80 | 45.80 | 45.76 | 45.76 | 45.51 | -1.38% | 7,136 |
| Sep 19, 2024 | 46.36 | 46.57 | 46.32 | 46.40 | 46.14 | 1.51% | 2,091 |
| Sep 18, 2024 | 45.64 | 45.94 | 45.60 | 45.71 | 45.46 | -0.05% | 1,243 |
| Sep 17, 2024 | 45.68 | 45.73 | 45.66 | 45.73 | 45.48 | -0.08% | 1,337 |
| Sep 16, 2024 | 45.53 | 45.77 | 45.53 | 45.77 | 45.52 | 0.22% | 1,470 |
| Sep 13, 2024 | 45.55 | 45.75 | 45.55 | 45.67 | 45.42 | 0.51% | 2,441 |
| Sep 12, 2024 | 45.30 | 45.44 | 45.30 | 45.44 | 45.19 | - | 474 |
| Sep 11, 2024 | 45.17 | 45.44 | 44.87 | 45.44 | 45.19 | 1.00% | 1,987 |
| Sep 10, 2024 | 44.96 | 44.99 | 44.96 | 44.99 | 44.74 | -0.50% | 371 |
| Sep 9, 2024 | 45.09 | 45.21 | 45.09 | 45.21 | 44.96 | 1.29% | 2,144 |
| Sep 6, 2024 | 45.27 | 45.29 | 44.64 | 44.64 | 44.39 | -1.61% | 2,268 |
| Sep 5, 2024 | 45.49 | 45.49 | 45.34 | 45.37 | 45.11 | -0.24% | 4,310 |
| Sep 4, 2024 | 45.45 | 45.58 | 45.43 | 45.47 | 45.22 | -0.63% | 3,307 |
| Sep 3, 2024 | 45.94 | 45.99 | 45.76 | 45.76 | 45.51 | -1.76% | 587 |
| Aug 30, 2024 | 46.50 | 46.58 | 46.44 | 46.58 | 46.32 | 0.74% | 2,534 |
| Aug 29, 2024 | 46.44 | 46.45 | 46.24 | 46.24 | 45.98 | 0.45% | 866 |
| Aug 28, 2024 | 46.19 | 46.19 | 45.85 | 46.03 | 45.77 | 0.19% | 868 |
| Aug 27, 2024 | 45.92 | 45.98 | 45.92 | 45.94 | 45.69 | 0.21% | 2,836 |
| Aug 26, 2024 | 45.83 | 45.89 | 45.80 | 45.84 | 45.59 | -0.12% | 529 |
| Aug 23, 2024 | 45.87 | 45.90 | 45.74 | 45.90 | 45.64 | 1.05% | 952 |
| Aug 22, 2024 | 45.43 | 45.43 | 45.42 | 45.42 | 45.17 | -0.49% | 573 |
| Aug 21, 2024 | 45.49 | 45.64 | 45.49 | 45.64 | 45.39 | 0.92% | 1,636 |
| Aug 20, 2024 | 45.39 | 45.39 | 45.23 | 45.23 | 44.98 | -0.62% | 2,128 |
| Aug 19, 2024 | 45.43 | 45.51 | 45.43 | 45.51 | 45.26 | 0.76% | 1,524 |
| Aug 16, 2024 | 45.21 | 45.21 | 45.17 | 45.17 | 44.92 | 0.17% | 513 |
| Aug 15, 2024 | 44.89 | 45.09 | 44.89 | 45.09 | 44.84 | 1.85% | 3,049 |
| Aug 14, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.03 | 0.38% | 239 |
| Aug 13, 2024 | 43.82 | 44.11 | 43.82 | 44.11 | 43.86 | 0.86% | 1,663 |
| Aug 12, 2024 | 43.75 | 43.75 | 43.73 | 43.73 | 43.49 | -0.38% | 6,263 |
| Aug 9, 2024 | 43.62 | 43.90 | 43.62 | 43.90 | 43.65 | 0.32% | 864 |
| Aug 8, 2024 | 43.49 | 43.76 | 43.45 | 43.76 | 43.51 | 1.47% | 1,264 |
| Aug 7, 2024 | 43.76 | 43.76 | 43.12 | 43.12 | 42.88 | 0.46% | 638 |
| Aug 6, 2024 | 42.97 | 43.13 | 42.84 | 42.93 | 42.69 | 0.41% | 5,160 |
| Aug 5, 2024 | 42.50 | 42.94 | 42.50 | 42.75 | 42.51 | -2.33% | 8,702 |
| Aug 2, 2024 | 43.95 | 43.95 | 43.56 | 43.77 | 43.53 | -2.07% | 9,308 |
| Aug 1, 2024 | 45.33 | 45.34 | 44.64 | 44.69 | 44.45 | -2.30% | 3,797 |