Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
54.19
+0.01 (0.01%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 52.28 | 52.32 | 52.14 | 52.31 | 52.31 | -0.59% | 10,181 |
| Aug 25, 2025 | 52.98 | 52.98 | 52.63 | 52.63 | 52.63 | -0.81% | 6,325 |
| Aug 22, 2025 | 52.95 | 53.06 | 52.95 | 53.06 | 53.06 | 0.63% | 16,573 |
| Aug 21, 2025 | 52.68 | 52.72 | 52.63 | 52.72 | 52.72 | -0.26% | 2,965 |
| Aug 20, 2025 | 52.79 | 52.87 | 52.73 | 52.86 | 52.86 | 0.21% | 4,515 |
| Aug 19, 2025 | 52.86 | 52.91 | 52.67 | 52.75 | 52.75 | 0.35% | 14,153 |
| Aug 18, 2025 | 52.42 | 52.57 | 52.37 | 52.57 | 52.57 | -0.16% | 2,536 |
| Aug 15, 2025 | 52.56 | 52.66 | 52.56 | 52.65 | 52.65 | 0.02% | 2,917 |
| Aug 14, 2025 | 52.25 | 52.64 | 52.25 | 52.64 | 52.64 | 0.83% | 5,296 |
| Aug 13, 2025 | 52.07 | 52.21 | 52.07 | 52.21 | 52.21 | 0.66% | 10,767 |
| Aug 12, 2025 | 51.65 | 51.87 | 51.63 | 51.87 | 51.87 | 0.34% | 10,224 |
| Aug 11, 2025 | 51.66 | 51.71 | 51.65 | 51.69 | 51.69 | -0.40% | 4,838 |
| Aug 8, 2025 | 51.72 | 51.90 | 51.68 | 51.90 | 51.90 | 0.58% | 3,620 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.46 | 51.60 | 51.60 | 1.19% | 6,957 |
| Aug 6, 2025 | 50.95 | 51.01 | 50.93 | 50.99 | 50.99 | 0.13% | 5,692 |
| Aug 5, 2025 | 51.01 | 51.01 | 50.81 | 50.93 | 50.93 | 0.14% | 3,680 |
| Aug 4, 2025 | 50.74 | 50.85 | 50.73 | 50.85 | 50.85 | 1.25% | 7,417 |
| 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 |