Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
53.06
+0.33 (0.63%)
At close: Aug 22, 2025, 4:00 PM
53.06
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 51.64 | 51.67 | 51.59 | 51.59 | 51.59 | -1.12% | 4,157 |
| Jul 23, 2025 | 51.44 | 52.17 | 50.05 | 52.17 | 52.17 | 1.96% | 7,262 |
| Jul 22, 2025 | 51.10 | 51.17 | 51.01 | 51.17 | 51.17 | -0.19% | 5,276 |
| Jul 21, 2025 | 51.28 | 51.42 | 51.27 | 51.27 | 51.27 | -0.13% | 2,649 |
| Jul 18, 2025 | 51.55 | 51.55 | 51.08 | 51.33 | 51.33 | -0.42% | 16,721 |
| Jul 17, 2025 | 51.30 | 51.60 | 51.30 | 51.55 | 51.55 | 0.53% | 5,156 |
| Jul 16, 2025 | 51.24 | 51.28 | 50.90 | 51.28 | 51.28 | -0.10% | 4,423 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.33 | 51.33 | 51.33 | -0.57% | 4,778 |
| Jul 14, 2025 | 51.33 | 51.69 | 51.33 | 51.62 | 51.62 | 0.13% | 3,348 |
| Jul 11, 2025 | 51.67 | 51.72 | 51.56 | 51.56 | 51.56 | -1.02% | 6,973 |
| Jul 10, 2025 | 52.09 | 52.09 | 52.06 | 52.09 | 52.09 | -0.31% | 690 |
| Jul 9, 2025 | 52.01 | 52.26 | 52.01 | 52.26 | 52.26 | 1.25% | 986 |
| Jul 8, 2025 | 51.26 | 51.61 | 51.26 | 51.61 | 51.61 | 1.12% | 3,322 |
| Jul 7, 2025 | 51.09 | 51.24 | 51.04 | 51.04 | 51.04 | -0.34% | 4,053 |
| Jul 3, 2025 | 51.24 | 51.24 | 51.21 | 51.21 | 51.21 | 0.31% | 731 |
| Jul 2, 2025 | 51.01 | 51.08 | 51.01 | 51.06 | 51.06 | 0.49% | 5,841 |
| Jul 1, 2025 | 50.79 | 51.30 | 50.74 | 50.81 | 50.81 | -0.39% | 7,473 |
| Jun 30, 2025 | 51.04 | 51.05 | 50.75 | 51.01 | 51.01 | -0.34% | 3,222 |
| Jun 27, 2025 | 50.91 | 51.25 | 50.87 | 51.18 | 51.18 | 1.42% | 13,364 |
| Jun 26, 2025 | 50.25 | 50.51 | 50.25 | 50.46 | 50.46 | 0.25% | 15,341 |
| Jun 25, 2025 | 50.49 | 50.50 | 50.26 | 50.34 | 50.34 | -1.08% | 5,150 |
| Jun 24, 2025 | 50.63 | 50.93 | 50.56 | 50.89 | 50.89 | 1.36% | 7,050 |
| Jun 23, 2025 | 49.89 | 50.21 | 49.82 | 50.20 | 50.20 | 0.41% | 6,675 |
| Jun 20, 2025 | 50.91 | 50.91 | 48.27 | 50.00 | 50.00 | -3.91% | 20,140 |
| Jun 18, 2025 | 52.22 | 52.23 | 51.84 | 52.03 | 50.45 | 0.01% | 53,004 |
| Jun 17, 2025 | 52.22 | 52.34 | 52.02 | 52.02 | 50.44 | -0.98% | 5,248 |
| Jun 16, 2025 | 52.76 | 52.78 | 52.53 | 52.54 | 50.94 | 0.81% | 10,094 |
| Jun 13, 2025 | 52.34 | 52.44 | 52.08 | 52.12 | 50.53 | -1.58% | 9,296 |
| Jun 12, 2025 | 53.01 | 53.01 | 52.93 | 52.96 | 51.35 | -0.12% | 7,460 |