Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
61.12
+0.03 (0.05%)
Oct 13, 2026, 4:00 PM EDT - Market closed
DBEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 61.02 | 61.12 | 61.02 | 61.12 | 61.12 | 0.05% | 1,047 |
| Oct 12, 2026 | 61.12 | 61.12 | 61.09 | 61.09 | 61.09 | - | 398 |
| Oct 9, 2026 | 60.99 | 61.09 | 60.99 | 61.09 | 61.09 | 0.53% | 476 |
| Oct 8, 2026 | 60.65 | 60.77 | 60.58 | 60.77 | 60.77 | -0.62% | 1,113 |
| Oct 7, 2026 | 61.24 | 61.24 | 61.15 | 61.15 | 61.15 | -1.14% | 1,241 |
| Oct 6, 2026 | 61.85 | 61.91 | 61.83 | 61.86 | 61.85 | 0.04% | 1,201 |
| Oct 5, 2026 | 61.59 | 61.93 | 61.59 | 61.83 | 61.83 | - | 4,146 |
| Oct 2, 2026 | 61.74 | 61.85 | 61.73 | 61.83 | 61.83 | 1.05% | 1,703 |
| Oct 1, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -1.06% | 71 |
| Sep 30, 2026 | 62.41 | 62.41 | 61.85 | 61.85 | 61.85 | -1.18% | 3,485 |
| Sep 29, 2026 | 62.60 | 62.61 | 62.59 | 62.59 | 62.59 | -0.01% | 1,031 |
| Sep 28, 2026 | 62.44 | 62.70 | 62.44 | 62.60 | 62.60 | -0.07% | 1,735 |
| Sep 25, 2026 | 62.23 | 62.65 | 62.23 | 62.64 | 62.64 | 0.54% | 514 |
| Sep 24, 2026 | 62.32 | 62.39 | 62.25 | 62.31 | 62.31 | 0.16% | 2,604 |
| Sep 23, 2026 | 62.18 | 62.25 | 62.15 | 62.21 | 62.21 | -0.99% | 2,235 |
| Sep 22, 2026 | 62.75 | 62.83 | 62.50 | 62.83 | 62.83 | 0.32% | 3,025 |
| Sep 21, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 1.48% | 233 |
| Sep 18, 2026 | 61.64 | 61.71 | 61.64 | 61.71 | 61.71 | -0.93% | 2,342 |
| Sep 17, 2026 | 62.37 | 62.37 | 62.30 | 62.30 | 62.29 | 0.78% | 486 |
| Sep 16, 2026 | 62.11 | 62.11 | 61.56 | 61.81 | 61.81 | 0.45% | 3,622 |
| Sep 15, 2026 | 61.53 | 61.60 | 61.52 | 61.54 | 61.54 | -0.23% | 1,371 |
| Sep 14, 2026 | 61.79 | 61.79 | 61.68 | 61.68 | 61.68 | -1.01% | 276 |
| Sep 11, 2026 | 62.40 | 62.40 | 62.31 | 62.31 | 62.31 | 0.80% | 666 |
| Sep 10, 2026 | 62.00 | 62.00 | 61.78 | 61.81 | 61.81 | -0.67% | 1,159 |
| Sep 9, 2026 | 62.28 | 62.30 | 62.23 | 62.23 | 62.23 | -1.06% | 1,407 |
| Sep 8, 2026 | 63.24 | 63.27 | 62.90 | 62.90 | 62.90 | -0.19% | 1,166 |
| Sep 4, 2026 | 63.04 | 63.11 | 62.93 | 63.02 | 63.02 | 0.25% | 1,171 |
| Sep 3, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.37% | 186 |
| Sep 2, 2026 | 62.53 | 62.64 | 62.53 | 62.63 | 62.63 | 0.28% | 82,636 |
| Sep 1, 2026 | 62.75 | 62.75 | 62.45 | 62.45 | 62.45 | -1.08% | 2,752 |
| Aug 31, 2026 | 63.51 | 63.51 | 63.13 | 63.13 | 63.13 | -0.69% | 261 |
| Aug 28, 2026 | 63.78 | 63.78 | 63.57 | 63.57 | 63.57 | 0.39% | 960 |
| Aug 27, 2026 | 63.30 | 63.34 | 63.30 | 63.32 | 63.32 | -0.43% | 1,709 |
| Aug 26, 2026 | 63.83 | 63.98 | 63.59 | 63.59 | 63.59 | 0.01% | 1,993 |
| Aug 25, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.26% | 457 |
| Aug 24, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.11% | 330 |
| Aug 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.56% | 101 |
| Aug 20, 2026 | 63.12 | 63.14 | 63.02 | 63.14 | 63.14 | -0.25% | 1,220 |
| Aug 19, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.78% | 840 |
| Aug 18, 2026 | 63.81 | 63.81 | 63.80 | 63.80 | 63.80 | -0.82% | 1,860 |
| Aug 17, 2026 | 64.42 | 64.47 | 64.33 | 64.33 | 64.33 | -0.26% | 1,623 |
| Aug 14, 2026 | 64.60 | 64.60 | 64.50 | 64.50 | 64.50 | -0.18% | 23,798 |
| Aug 13, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.26% | 314 |
| Aug 12, 2026 | 64.43 | 64.77 | 64.37 | 64.45 | 64.45 | 0.45% | 6,316 |
| Aug 11, 2026 | 64.21 | 64.21 | 64.15 | 64.16 | 64.16 | 0.17% | 1,372 |
| Aug 10, 2026 | 64.15 | 64.16 | 63.98 | 64.05 | 64.05 | -0.14% | 5,339 |
| Aug 7, 2026 | 64.08 | 64.19 | 64.07 | 64.14 | 64.14 | 0.40% | 4,148 |
| Aug 6, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.22% | 189 |
| Aug 5, 2026 | 63.87 | 63.87 | 63.71 | 63.75 | 63.75 | -0.34% | 3,024 |
| Aug 4, 2026 | 63.68 | 64.02 | 63.68 | 63.97 | 63.96 | 1.16% | 3,409 |