Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

DEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.37	34.38	34.37	34.38	34.38	0.30%	319
Aug 7, 2025	34.31	34.31	34.15	34.28	34.28	0.58%	556
Aug 6, 2025	34.22	34.22	34.08	34.08	34.08	0.50%	289
Aug 5, 2025	33.91	33.91	33.91	33.91	33.91	0.12%	1,183
Aug 4, 2025	33.74	33.87	33.74	33.87	33.87	1.26%	1,235
Aug 1, 2025	33.29	33.45	33.29	33.45	33.45	0.54%	1,142
Jul 31, 2025	33.27	33.27	33.27	33.27	33.27	-0.49%	1,788
Jul 30, 2025	33.61	33.65	33.43	33.43	33.43	-0.94%	1,144
Jul 29, 2025	33.72	33.78	33.67	33.75	33.75	0.17%	973
Jul 28, 2025	33.69	33.69	33.69	33.69	33.69	-1.32%	1,986
Jul 25, 2025	34.15	34.15	34.15	34.15	34.15	-0.36%	971
Jul 24, 2025	34.27	34.27	34.27	34.27	34.27	0.10%	287
Jul 23, 2025	34.24	34.24	34.24	34.24	34.24	0.75%	1,803
Jul 22, 2025	33.98	33.98	33.98	33.98	33.98	0.79%	1,482
Jul 21, 2025	33.79	33.79	33.72	33.72	33.72	0.88%	2,727
Jul 18, 2025	33.56	33.56	33.42	33.42	33.42	0.18%	701
Jul 17, 2025	33.38	33.38	33.32	33.36	33.36	-0.09%	1,851
Jul 16, 2025	33.36	33.39	33.36	33.39	33.39	0.42%	327
Jul 15, 2025	33.31	33.31	33.25	33.25	33.25	-0.94%	826
Jul 14, 2025	33.49	33.57	33.49	33.57	33.57	0.24%	352
Jul 11, 2025	33.58	33.58	33.47	33.49	33.49	-0.51%	710
Jul 10, 2025	33.66	33.66	33.66	33.66	33.66	-0.18%	664
Jul 9, 2025	33.70	33.72	33.70	33.72	33.72	0.40%	1,124
Jul 8, 2025	33.45	33.59	33.34	33.59	33.59	0.72%	1,372
Jul 7, 2025	33.56	33.56	33.31	33.35	33.35	-1.24%	1,088
Jul 3, 2025	33.74	33.76	33.69	33.76	33.76	0.03%	1,100
Jul 2, 2025	33.60	33.75	33.60	33.75	33.75	0.14%	1,585
Jul 1, 2025	33.71	33.79	33.69	33.71	33.71	0.34%	1,015
Jun 30, 2025	33.49	33.71	33.44	33.59	33.59	0.10%	3,735
Jun 27, 2025	33.41	33.59	33.41	33.56	33.56	0.39%	825
Jun 26, 2025	33.23	33.51	33.23	33.43	33.43	1.20%	1,162
Jun 25, 2025	32.90	33.06	32.90	33.03	33.03	-0.23%	475
Jun 24, 2025	32.99	33.12	32.99	33.11	33.11	0.75%	2,194
Jun 23, 2025	32.45	32.86	32.45	32.86	32.86	0.93%	2,013
Jun 20, 2025	32.68	32.68	32.48	32.56	32.56	-1.94%	883
Jun 18, 2025	33.25	33.27	33.20	33.20	32.72	0.32%	1,046
Jun 17, 2025	33.34	33.34	33.09	33.09	32.62	-0.96%	414
Jun 16, 2025	34.28	34.28	33.41	33.41	32.93	0.52%	987
Jun 13, 2025	33.27	33.44	33.24	33.24	32.76	-1.12%	1,446
Jun 12, 2025	33.55	33.62	33.55	33.62	33.13	0.81%	1,205
Jun 11, 2025	33.35	33.35	33.34	33.34	32.86	0.29%	384
Jun 10, 2025	33.37	33.37	33.12	33.25	32.77	-0.01%	691
Jun 9, 2025	33.26	33.26	33.17	33.25	32.77	-0.22%	953
Jun 6, 2025	33.30	33.47	33.14	33.32	32.84	0.25%	1,070
Jun 5, 2025	33.34	33.34	33.24	33.24	32.76	-0.35%	1,295
Jun 4, 2025	33.39	33.39	33.28	33.36	32.88	0.51%	2,805
Jun 3, 2025	33.14	33.22	33.07	33.19	32.71	-0.78%	1,396
Jun 2, 2025	33.15	33.45	33.15	33.45	32.97	1.22%	689
May 30, 2025	32.96	33.10	32.91	33.05	32.57	0.15%	1,303
May 29, 2025	33.00	33.00	33.00	33.00	32.52	0.28%	225

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.