Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
44.73
+0.81 (1.84%)
At close: May 12, 2025, 4:00 PM
44.73
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.44 | 44.73 | 44.27 | 44.73 | 44.73 | 1.84% | 670,101 |
| May 9, 2025 | 43.96 | 44.00 | 43.79 | 43.92 | 43.92 | 0.25% | 549,535 |
| May 8, 2025 | 43.81 | 43.98 | 43.60 | 43.81 | 43.81 | 0.46% | 416,231 |
| May 7, 2025 | 43.52 | 43.71 | 43.36 | 43.61 | 43.61 | 0.30% | 573,639 |
| May 6, 2025 | 43.60 | 43.74 | 43.47 | 43.48 | 43.48 | -0.71% | 407,678 |
| May 5, 2025 | 43.71 | 43.93 | 43.69 | 43.79 | 43.79 | -0.05% | 461,092 |
| May 2, 2025 | 43.66 | 44.12 | 43.49 | 43.81 | 43.81 | 1.55% | 711,168 |
| May 1, 2025 | 43.28 | 43.39 | 43.05 | 43.14 | 43.14 | 0.30% | 512,639 |
| Apr 30, 2025 | 42.63 | 43.07 | 42.46 | 43.01 | 43.01 | 0.30% | 409,444 |
| Apr 29, 2025 | 42.71 | 42.95 | 42.56 | 42.88 | 42.88 | 0.61% | 613,416 |
| Apr 28, 2025 | 42.75 | 42.77 | 42.43 | 42.62 | 42.62 | -0.05% | 583,452 |
| Apr 25, 2025 | 42.52 | 42.67 | 42.34 | 42.64 | 42.64 | 0.68% | 527,694 |
| Apr 24, 2025 | 41.97 | 42.36 | 41.90 | 42.35 | 42.35 | 0.83% | 438,361 |
| Apr 23, 2025 | 41.96 | 42.22 | 41.81 | 42.00 | 42.00 | 1.40% | 688,069 |
| Apr 22, 2025 | 40.91 | 41.49 | 40.88 | 41.42 | 41.42 | 2.91% | 807,934 |
| Apr 21, 2025 | 40.61 | 40.69 | 39.92 | 40.25 | 40.25 | -1.59% | 729,891 |
| Apr 17, 2025 | 40.91 | 41.22 | 40.74 | 40.90 | 40.90 | 1.04% | 1,080,079 |
| Apr 16, 2025 | 40.63 | 40.97 | 40.24 | 40.48 | 40.48 | -1.15% | 1,336,448 |
| Apr 15, 2025 | 40.72 | 41.07 | 40.72 | 40.95 | 40.95 | 1.39% | 1,073,696 |
| Apr 14, 2025 | 40.43 | 40.75 | 40.01 | 40.39 | 40.39 | 0.57% | 857,810 |
| Apr 11, 2025 | 39.06 | 40.19 | 38.98 | 40.16 | 40.16 | 1.62% | 1,426,011 |
| Apr 10, 2025 | 39.84 | 39.96 | 38.61 | 39.52 | 39.52 | -3.82% | 1,666,011 |
| Apr 9, 2025 | 37.94 | 41.37 | 37.81 | 41.09 | 41.09 | 7.62% | 1,674,052 |
| Apr 8, 2025 | 39.87 | 39.91 | 37.81 | 38.18 | 38.18 | -1.19% | 1,681,473 |
| Apr 7, 2025 | 38.06 | 39.71 | 37.85 | 38.64 | 38.64 | -1.88% | 1,642,136 |
| Apr 4, 2025 | 40.14 | 40.29 | 39.29 | 39.38 | 39.38 | -5.47% | 2,290,097 |
| Apr 3, 2025 | 41.96 | 42.12 | 41.66 | 41.66 | 41.66 | -3.83% | 1,041,414 |
| Apr 2, 2025 | 42.91 | 43.38 | 42.91 | 43.32 | 43.32 | -0.07% | 695,764 |
| Apr 1, 2025 | 43.33 | 43.45 | 43.05 | 43.35 | 43.35 | 0.12% | 933,140 |
| Mar 31, 2025 | 43.00 | 43.38 | 42.85 | 43.30 | 43.30 | -0.69% | 637,778 |
| Mar 28, 2025 | 43.91 | 43.91 | 43.55 | 43.60 | 43.60 | -1.22% | 518,652 |
| Mar 27, 2025 | 44.01 | 44.23 | 43.93 | 44.14 | 44.14 | 0.02% | 460,175 |
| Mar 26, 2025 | 44.34 | 44.46 | 44.06 | 44.13 | 44.13 | -0.99% | 484,011 |
| Mar 25, 2025 | 44.52 | 44.59 | 44.41 | 44.57 | 44.57 | 0.47% | 542,345 |
| Mar 24, 2025 | 44.25 | 44.39 | 44.22 | 44.36 | 44.36 | 0.25% | 489,954 |
| Mar 21, 2025 | 44.12 | 44.58 | 44.08 | 44.25 | 44.25 | -0.47% | 417,613 |
| Mar 20, 2025 | 44.20 | 44.48 | 44.20 | 44.46 | 44.46 | -0.45% | 953,565 |
| Mar 19, 2025 | 44.50 | 44.78 | 44.45 | 44.66 | 44.66 | 0.65% | 663,712 |
| Mar 18, 2025 | 44.50 | 44.83 | 44.33 | 44.37 | 44.37 | -0.27% | 477,336 |
| Mar 17, 2025 | 44.09 | 44.56 | 44.09 | 44.49 | 44.49 | 0.95% | 919,233 |
| Mar 14, 2025 | 43.71 | 44.12 | 43.66 | 44.07 | 44.07 | 1.80% | 693,897 |
| Mar 13, 2025 | 43.41 | 43.49 | 43.16 | 43.29 | 43.29 | -0.51% | 760,717 |
| Mar 12, 2025 | 43.59 | 43.60 | 43.18 | 43.51 | 43.51 | 0.74% | 1,094,694 |
| Mar 11, 2025 | 43.35 | 43.48 | 42.77 | 43.19 | 43.19 | -0.64% | 1,566,756 |
| Mar 10, 2025 | 43.67 | 43.82 | 43.17 | 43.47 | 43.47 | -2.34% | 1,287,532 |
| Mar 7, 2025 | 44.00 | 44.55 | 43.96 | 44.51 | 44.51 | 0.88% | 997,314 |
| Mar 6, 2025 | 44.21 | 44.59 | 44.09 | 44.12 | 44.12 | -1.32% | 974,900 |
| Mar 5, 2025 | 44.38 | 44.79 | 44.32 | 44.71 | 44.71 | 1.31% | 1,156,527 |
| Mar 4, 2025 | 43.94 | 44.56 | 43.61 | 44.13 | 44.13 | -0.74% | 1,127,609 |
| Mar 3, 2025 | 44.91 | 44.96 | 44.24 | 44.46 | 44.46 | 0.29% | 801,085 |