Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

41.79

+0.35

(+0.84%)

At close: 04:00PM EST

41.27

-0.50

(-1.20%)

After hours:

04:07PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	41.53	41.83	41.53	41.79	41.79	351,900
Nov 21, 2024	41.22	41.46	41.00	41.44	41.44	727,100
Nov 20, 2024	41.28	41.35	41.07	41.35	41.35	473,100
Nov 19, 2024	40.95	41.33	40.94	41.24	41.24	696,500
Nov 18, 2024	41.22	41.45	41.18	41.35	41.35	710,600
Nov 15, 2024	41.35	41.43	41.12	41.29	41.29	555,900
Nov 14, 2024	41.56	41.70	41.36	41.54	41.54	448,200
Nov 13, 2024	41.15	41.34	40.98	41.28	41.28	485,500
Nov 12, 2024	41.62	41.85	41.14	41.29	41.29	399,300
Nov 11, 2024	41.92	42.00	41.84	41.88	41.88	352,700
Nov 08, 2024	41.63	41.65	41.50	41.62	41.62	552,500
Nov 07, 2024	41.91	42.12	41.78	42.01	42.01	668,500
Nov 06, 2024	41.73	41.77	41.44	41.74	41.74	441,500
Nov 05, 2024	41.42	41.71	41.42	41.70	41.70	346,600
Nov 04, 2024	41.51	41.65	41.39	41.42	41.42	373,900
Nov 01, 2024	41.53	41.74	41.50	41.60	41.60	407,100
Oct 31, 2024	41.37	41.37	41.09	41.31	41.31	443,800
Oct 30, 2024	41.61	41.79	41.61	41.68	41.68	340,600
Oct 29, 2024	42.06	42.08	41.93	41.98	41.98	482,000
Oct 28, 2024	41.82	42.15	41.76	42.09	42.09	772,200
Oct 25, 2024	41.88	41.90	41.64	41.76	41.76	428,400
Oct 24, 2024	41.89	41.90	41.63	41.75	41.75	470,800
Oct 23, 2024	41.72	41.81	41.54	41.71	41.71	371,000
Oct 22, 2024	41.81	41.93	41.80	41.91	41.91	477,900
Oct 21, 2024	42.20	42.24	41.98	42.11	42.11	358,800
Oct 18, 2024	42.27	42.39	42.20	42.39	42.39	308,600
Oct 17, 2024	42.37	42.37	42.13	42.14	42.14	1,704,800
Oct 16, 2024	42.02	42.18	41.91	42.18	42.18	427,800
Oct 15, 2024	42.32	42.37	41.85	41.91	41.91	625,300
Oct 14, 2024	42.37	42.59	42.33	42.58	42.58	237,800
Oct 11, 2024	42.08	42.36	42.08	42.36	42.36	278,000
Oct 10, 2024	41.99	42.12	41.86	42.12	42.12	345,200
Oct 09, 2024	41.91	42.23	41.87	42.23	42.23	365,600
Oct 08, 2024	41.98	42.02	41.88	42.00	42.00	327,600
Oct 07, 2024	42.07	42.17	41.92	42.07	42.07	367,500
Oct 04, 2024	42.10	42.31	42.07	42.31	42.31	285,300
Oct 03, 2024	41.76	41.88	41.68	41.77	41.77	433,900
Oct 02, 2024	41.87	42.04	41.78	41.99	41.99	1,023,800
Oct 01, 2024	42.07	42.38	41.65	41.88	41.88	721,600
Sep 30, 2024	41.99	42.03	41.79	42.02	42.02	450,400
Sep 27, 2024	42.32	42.32	41.90	41.98	41.98	386,500
Sep 26, 2024	42.29	42.43	42.15	42.37	42.37	348,700
Sep 25, 2024	41.63	41.97	41.14	41.67	41.67	292,400
Sep 24, 2024	41.58	41.66	41.47	41.59	41.59	369,100
Sep 23, 2024	41.43	41.56	41.40	41.53	41.53	282,400
Sep 20, 2024	41.52	41.52	41.27	41.36	41.36	492,700
Sep 19, 2024	41.73	41.77	41.53	41.65	41.65	489,500
Sep 18, 2024	40.99	41.26	40.83	40.99	40.99	359,800
Sep 17, 2024	41.16	41.24	40.95	41.06	41.06	483,700
Sep 16, 2024	40.99	41.19	40.94	41.18	41.18	258,900
Sep 13, 2024	40.86	41.09	40.86	41.04	41.04	282,200
Sep 12, 2024	40.79	41.08	40.66	41.03	41.03	369,700
Sep 11, 2024	40.63	40.87	40.17	40.86	40.86	443,500
Sep 10, 2024	40.66	40.70	40.22	40.57	40.57	471,400
Sep 09, 2024	40.65	40.88	40.53	40.77	40.77	277,500
Sep 06, 2024	40.87	40.93	40.13	40.16	40.16	408,300
Sep 05, 2024	40.95	41.15	40.69	40.95	40.95	1,173,400
Sep 04, 2024	41.02	41.22	40.95	41.09	41.09	487,600
Sep 03, 2024	41.84	42.05	41.33	41.42	41.42	348,900
Aug 30, 2024	42.07	42.13	41.90	42.11	42.11	283,600
Aug 29, 2024	41.92	42.04	41.76	41.83	41.83	297,400
Aug 28, 2024	41.65	41.75	41.41	41.55	41.55	641,100
Aug 27, 2024	41.53	41.58	41.46	41.51	41.51	311,500
Aug 26, 2024	41.48	41.58	41.39	41.48	41.48	353,100
Aug 23, 2024	41.48	41.64	41.39	41.56	41.56	402,500
Aug 22, 2024	41.47	41.52	41.16	41.17	41.17	434,900
Aug 21, 2024	41.25	41.35	41.11	41.26	41.26	464,700
Aug 20, 2024	41.15	41.21	40.91	40.96	40.96	419,800
Aug 19, 2024	41.16	41.35	41.16	41.33	41.33	315,600
Aug 16, 2024	40.96	41.12	40.92	41.05	41.05	365,600
Aug 15, 2024	40.92	41.12	40.72	41.10	41.10	399,700
Aug 14, 2024	40.24	40.39	40.11	40.37	40.37	363,300
Aug 13, 2024	39.87	40.20	39.87	40.18	40.18	482,600
Aug 12, 2024	39.76	39.95	39.61	39.67	39.67	304,900
Aug 09, 2024	39.40	39.70	39.35	39.68	39.68	399,900
Aug 08, 2024	39.39	39.64	39.24	39.60	39.60	422,000
Aug 07, 2024	39.44	39.55	38.89	38.92	38.92	750,700
Aug 06, 2024	38.17	38.77	38.07	38.52	38.52	1,523,300
Aug 05, 2024	37.39	38.68	37.39	38.33	38.33	2,235,100
Aug 02, 2024	39.68	39.73	39.16	39.46	39.46	865,100
Aug 01, 2024	41.22	41.27	40.44	40.65	40.65	623,800
Jul 31, 2024	41.65	41.83	41.50	41.63	41.63	750,900
Jul 30, 2024	41.46	41.50	41.15	41.34	41.34	1,219,000
Jul 29, 2024	41.36	41.37	41.14	41.25	41.25	549,200
Jul 26, 2024	41.11	41.40	41.04	41.36	41.36	466,700
Jul 25, 2024	40.77	41.14	40.56	40.86	40.86	894,900
Jul 24, 2024	41.41	41.49	41.06	41.08	41.08	585,200
Jul 23, 2024	41.75	41.79	41.68	41.71	41.71	407,600
Jul 22, 2024	41.88	41.98	41.75	41.94	41.94	474,600
Jul 19, 2024	41.61	41.79	41.45	41.51	41.51	524,300
Jul 18, 2024	42.07	42.08	41.59	41.68	41.68	795,200
Jul 17, 2024	41.95	42.06	41.88	41.92	41.92	800,900
Jul 16, 2024	42.16	42.38	42.11	42.38	42.38	616,100
Jul 15, 2024	42.40	42.40	42.12	42.18	42.18	546,200
Jul 12, 2024	42.39	42.64	42.37	42.48	42.48	572,000
Jul 11, 2024	42.28	42.34	42.16	42.21	42.21	888,700
Jul 10, 2024	42.12	42.37	42.07	42.36	42.36	896,100
Jul 09, 2024	41.86	41.86	41.69	41.77	41.77	1,068,400
Jul 08, 2024	42.05	42.08	41.86	41.88	41.88	719,900
Jul 05, 2024	42.13	42.13	41.86	42.02	42.02	557,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18-0.06(-0.08%)

Gold2,718.20+6.00(+0.22%)

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
-0.06(-0.08%)

Gold
2,718.20
+6.00(+0.22%)