Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
62.21
+1.00 (1.63%)
At close: Jul 21, 2026, 4:00 PM EDT
62.21
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT
DBEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 61.69 | 61.72 | 60.65 | 61.68 | - | 0.77% | 7,512 |
| Jul 20, 2026 | 61.56 | 61.56 | 61.21 | 61.21 | 61.21 | -0.51% | 351 |
| Jul 17, 2026 | 61.34 | 61.52 | 61.34 | 61.52 | 61.52 | -0.40% | 1,599 |
| Jul 16, 2026 | 61.66 | 61.79 | 61.66 | 61.77 | 61.77 | -0.49% | 1,554 |
| Jul 15, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.31% | 347 |
| Jul 14, 2026 | 61.85 | 61.88 | 61.85 | 61.88 | 61.88 | 0.33% | 740 |
| Jul 13, 2026 | 61.76 | 61.76 | 61.67 | 61.67 | 61.67 | -0.67% | 396 |
| Jul 10, 2026 | 61.98 | 62.11 | 61.96 | 62.09 | 62.09 | 0.11% | 1,546 |
| Jul 9, 2026 | 62.11 | 62.11 | 62.02 | 62.02 | 62.02 | 0.53% | 1,291 |
| Jul 8, 2026 | 61.40 | 61.70 | 61.40 | 61.69 | 61.69 | -1.05% | 3,474 |
| Jul 7, 2026 | 62.84 | 62.84 | 62.35 | 62.35 | 62.35 | -1.21% | 631 |
| Jul 6, 2026 | 63.01 | 63.15 | 62.99 | 63.11 | 63.11 | 0.82% | 6,229 |
| Jul 2, 2026 | 62.43 | 62.60 | 62.28 | 62.60 | 62.59 | 1.02% | 1,759 |
| Jul 1, 2026 | 61.97 | 61.97 | 61.76 | 61.96 | 61.96 | -1.17% | 15,066 |
| Jun 30, 2026 | 62.63 | 62.70 | 62.63 | 62.70 | 62.70 | 1.14% | 2,493 |
| Jun 29, 2026 | 61.97 | 61.99 | 61.97 | 61.99 | 61.99 | 0.72% | 910 |
| Jun 26, 2026 | 61.56 | 61.67 | 61.50 | 61.55 | 61.55 | -0.95% | 987 |
| Jun 25, 2026 | 62.20 | 62.20 | 62.14 | 62.14 | 62.14 | 0.85% | 661 |
| Jun 24, 2026 | 61.79 | 61.79 | 61.62 | 61.62 | 61.62 | -0.46% | 1,087 |
| Jun 23, 2026 | 62.02 | 62.17 | 61.90 | 61.90 | 61.90 | -1.34% | 2,542 |
| Jun 22, 2026 | 62.84 | 62.84 | 62.61 | 62.74 | 62.74 | -0.31% | 1,566 |
| Jun 18, 2026 | 62.78 | 62.94 | 62.78 | 62.94 | 62.94 | 1.29% | 678 |
| Jun 17, 2026 | 62.71 | 62.74 | 62.10 | 62.18 | 62.14 | 0.37% | 1,143 |
| Jun 16, 2026 | 62.28 | 62.40 | 61.95 | 61.95 | 61.91 | -0.21% | 2,403 |
| Jun 15, 2026 | 62.26 | 62.26 | 62.08 | 62.08 | 62.04 | 0.61% | 1,106 |
| Jun 12, 2026 | 61.78 | 61.78 | 61.70 | 61.70 | 61.66 | 0.18% | 858 |
| Jun 11, 2026 | 60.56 | 61.59 | 60.56 | 61.59 | 61.55 | 3.19% | 464 |
| Jun 10, 2026 | 60.19 | 60.23 | 59.69 | 59.69 | 59.65 | -1.46% | 1,544 |
| Jun 9, 2026 | 61.07 | 61.07 | 60.57 | 60.57 | 60.53 | 0.44% | 626 |
| Jun 8, 2026 | 60.37 | 60.37 | 60.31 | 60.31 | 60.27 | 0.64% | 869 |
| Jun 5, 2026 | 60.77 | 60.77 | 59.83 | 59.92 | 59.88 | -1.74% | 1,676 |
| Jun 4, 2026 | 60.71 | 61.01 | 60.69 | 60.98 | 60.94 | 1.02% | 2,480 |
| Jun 3, 2026 | 60.39 | 60.48 | 60.37 | 60.37 | 60.33 | -0.83% | 1,164 |
| Jun 2, 2026 | 60.75 | 60.88 | 60.75 | 60.88 | 60.84 | 0.66% | 1,210 |
| Jun 1, 2026 | 60.31 | 60.67 | 60.28 | 60.48 | 60.44 | 0.16% | 10,907 |
| May 29, 2026 | 60.73 | 60.73 | 60.37 | 60.38 | 60.34 | -0.10% | 947 |
| May 28, 2026 | 60.37 | 60.69 | 60.26 | 60.44 | 60.40 | -0.26% | 3,490 |
| May 27, 2026 | 60.49 | 60.60 | 60.49 | 60.60 | 60.56 | -0.25% | 2,574 |
| May 26, 2026 | 60.95 | 60.95 | 60.54 | 60.75 | 60.71 | 1.39% | 1,891 |
| May 22, 2026 | 60.22 | 60.22 | 59.91 | 59.91 | 59.87 | -0.20% | 2,823 |
| May 21, 2026 | 59.50 | 60.17 | 59.50 | 60.03 | 59.99 | 0.86% | 8,962 |
| May 20, 2026 | 58.79 | 59.52 | 58.79 | 59.52 | 59.48 | 2.21% | 1,028 |
| May 19, 2026 | 58.57 | 58.57 | 58.23 | 58.23 | 58.19 | -0.61% | 2,113 |
| May 18, 2026 | 58.48 | 58.59 | 58.34 | 58.59 | 58.55 | 1.10% | 1,640 |
| May 15, 2026 | 58.00 | 58.12 | 57.93 | 57.95 | 57.91 | -1.66% | 3,036 |
| May 14, 2026 | 58.91 | 59.15 | 58.68 | 58.93 | 58.89 | 0.35% | 11,898 |
| May 13, 2026 | 58.39 | 58.74 | 58.39 | 58.73 | 58.69 | 0.88% | 3,531 |
| May 12, 2026 | 58.14 | 58.21 | 57.81 | 58.21 | 58.17 | -0.90% | 3,940 |
| May 11, 2026 | 58.78 | 58.79 | 58.64 | 58.74 | 58.70 | -0.39% | 1,560 |
| May 8, 2026 | 58.89 | 58.98 | 58.86 | 58.97 | 58.93 | 0.58% | 4,328 |