Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

DEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	38.60	38.60	38.60	38.60	-	-0.56%	581
Jun 9, 2026	38.97	39.11	38.82	38.82	38.81	-	1,221
Jun 8, 2026	38.82	38.82	38.82	38.82	38.82	0.11%	94
Jun 5, 2026	38.77	38.77	38.77	38.77	38.77	-0.78%	353
Jun 4, 2026	39.51	39.51	39.08	39.08	39.08	-1.14%	1,699
Jun 3, 2026	39.59	39.59	39.53	39.53	39.53	-0.08%	401
Jun 2, 2026	39.58	39.58	39.56	39.56	39.56	-0.30%	997
Jun 1, 2026	39.51	39.68	39.51	39.68	39.68	-0.84%	679
May 29, 2026	40.17	40.17	40.02	40.02	40.02	0.41%	372
May 28, 2026	39.85	39.85	39.85	39.85	39.85	0.18%	48
May 27, 2026	39.77	39.78	39.77	39.78	39.78	-0.43%	1,029
May 26, 2026	39.94	39.95	39.94	39.95	39.95	0.94%	830
May 22, 2026	39.58	39.68	39.54	39.58	39.58	-0.21%	976
May 21, 2026	39.33	39.66	39.33	39.66	39.66	0.58%	469
May 20, 2026	39.07	39.48	39.04	39.44	39.44	0.60%	2,994
May 19, 2026	39.24	39.24	39.20	39.20	39.20	-0.81%	525
May 18, 2026	39.33	39.52	39.33	39.52	39.52	0.39%	346
May 15, 2026	39.37	39.37	39.37	39.37	39.37	-1.68%	192
May 14, 2026	40.27	40.27	40.04	40.04	40.04	0.29%	240
May 13, 2026	39.63	39.93	39.63	39.93	39.93	0.19%	1,263
May 12, 2026	39.88	39.88	39.85	39.85	39.85	-0.23%	165
May 11, 2026	39.97	40.02	39.93	39.94	39.94	-0.29%	2,223
May 8, 2026	40.06	40.06	40.06	40.06	40.06	1.07%	221
May 7, 2026	40.17	40.19	39.63	39.63	39.63	-0.81%	1,129
May 6, 2026	40.01	40.01	39.88	39.96	39.96	1.38%	1,956
May 5, 2026	39.41	39.41	39.41	39.41	39.41	2.07%	458
May 4, 2026	39.01	39.08	38.59	38.61	38.61	-1.79%	3,949
May 1, 2026	39.46	39.46	39.24	39.31	39.31	-0.53%	1,692
Apr 30, 2026	39.53	39.53	39.53	39.53	39.52	2.50%	569
Apr 29, 2026	38.56	38.56	38.56	38.56	38.56	-1.11%	230
Apr 28, 2026	38.99	38.99	38.99	38.99	38.99	0.11%	15
Apr 27, 2026	38.98	39.03	38.91	38.95	38.95	-0.25%	1,221
Apr 24, 2026	39.04	39.05	38.95	39.05	39.04	0.46%	438
Apr 23, 2026	38.86	38.86	38.86	38.86	38.86	-0.67%	72
Apr 22, 2026	39.09	39.13	39.09	39.13	39.13	0.19%	648
Apr 21, 2026	39.29	39.29	39.05	39.05	39.05	-1.74%	510
Apr 20, 2026	39.75	39.75	39.75	39.75	39.75	-0.77%	241
Apr 17, 2026	40.01	40.06	40.01	40.06	40.06	1.21%	226
Apr 16, 2026	39.58	39.58	39.58	39.58	39.58	-0.08%	387
Apr 15, 2026	39.69	39.69	39.52	39.61	39.60	-0.69%	1,896
Apr 14, 2026	39.70	39.88	39.70	39.88	39.88	0.48%	361
Apr 13, 2026	39.69	39.69	39.69	39.69	39.69	0.56%	272
Apr 10, 2026	39.55	39.55	39.47	39.47	39.47	-0.22%	352
Apr 9, 2026	39.77	39.77	39.56	39.56	39.56	0.28%	599
Apr 8, 2026	39.56	39.56	39.45	39.45	39.45	3.17%	499
Apr 7, 2026	37.96	38.23	37.96	38.23	38.23	0.13%	1,647
Apr 6, 2026	36.91	38.26	36.91	38.19	38.19	0.42%	1,286
Apr 2, 2026	37.38	38.07	37.37	38.03	38.03	-0.73%	3,791
Apr 1, 2026	38.43	38.43	38.31	38.31	38.31	1.34%	399
Mar 31, 2026	37.31	37.80	37.03	37.80	37.80	2.85%	1,767

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.