Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
61.99
+0.44 (0.72%)
At close: Jun 29, 2026, 4:00 PM EDT
61.99
0.00 (0.00%)
After-hours: Jun 29, 2026, 8:00 PM EDT
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 59.01 | 59.01 | 58.63 | 58.63 | 58.59 | -2.05% | 3,896 |
| May 6, 2026 | 59.53 | 59.86 | 59.50 | 59.86 | 59.82 | 2.78% | 1,456 |
| May 5, 2026 | 57.82 | 58.24 | 57.82 | 58.24 | 58.21 | 2.09% | 2,402 |
| May 4, 2026 | 57.68 | 57.68 | 57.05 | 57.05 | 57.02 | -1.97% | 1,370 |
| May 1, 2026 | 58.37 | 58.38 | 58.20 | 58.20 | 58.16 | 0.16% | 3,172 |
| Apr 30, 2026 | 57.58 | 58.11 | 57.58 | 58.11 | 58.07 | 1.78% | 646 |
| Apr 29, 2026 | 57.13 | 57.13 | 57.09 | 57.09 | 57.06 | -0.64% | 184 |
| Apr 28, 2026 | 57.42 | 57.46 | 57.42 | 57.46 | 57.42 | -0.55% | 292 |
| Apr 27, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.74 | -0.48% | 360 |
| Apr 24, 2026 | 57.85 | 58.08 | 57.85 | 58.05 | 58.02 | 0.64% | 4,576 |
| Apr 23, 2026 | 58.04 | 58.14 | 57.54 | 57.69 | 57.65 | -0.83% | 3,337 |
| Apr 22, 2026 | 58.12 | 58.25 | 58.03 | 58.17 | 58.13 | 0.19% | 8,658 |
| Apr 21, 2026 | 58.93 | 58.93 | 58.06 | 58.06 | 58.02 | -1.61% | 3,669 |
| Apr 20, 2026 | 59.09 | 59.09 | 58.81 | 59.01 | 58.97 | -0.56% | 1,361 |
| Apr 17, 2026 | 59.52 | 59.52 | 59.24 | 59.34 | 59.30 | 1.90% | 897 |