Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
54.98
-0.04 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
54.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.27 | 55.31 | 54.98 | 54.98 | 54.98 | -0.08% | 11,724 |
| Dec 4, 2025 | 55.03 | 55.07 | 54.95 | 55.03 | 55.03 | 0.22% | 3,679 |
| Dec 3, 2025 | 54.78 | 54.91 | 54.78 | 54.91 | 54.91 | 0.23% | 2,599 |
| Dec 2, 2025 | 54.83 | 54.88 | 54.70 | 54.78 | 54.78 | 0.48% | 1,527 |
| Dec 1, 2025 | 54.52 | 54.70 | 54.48 | 54.52 | 54.52 | -0.39% | 4,620 |
| Nov 28, 2025 | 54.55 | 54.73 | 54.55 | 54.73 | 54.73 | 0.66% | 1,813 |
| Nov 26, 2025 | 54.25 | 54.39 | 54.25 | 54.37 | 54.37 | 0.67% | 1,472 |
| Nov 25, 2025 | 53.76 | 54.02 | 53.76 | 54.01 | 54.01 | 1.28% | 2,422 |
| Nov 24, 2025 | 53.32 | 53.60 | 52.94 | 53.33 | 53.33 | -0.02% | 16,571 |
| Nov 21, 2025 | 53.21 | 53.46 | 53.08 | 53.34 | 53.34 | 1.20% | 11,647 |
| Nov 20, 2025 | 53.77 | 53.98 | 52.71 | 52.71 | 52.71 | -1.44% | 11,744 |
| Nov 19, 2025 | 53.53 | 53.56 | 53.33 | 53.48 | 53.48 | 0.37% | 3,336 |
| Nov 18, 2025 | 53.28 | 53.41 | 53.24 | 53.28 | 53.28 | -1.18% | 3,093 |
| Nov 17, 2025 | 54.33 | 54.33 | 53.92 | 53.92 | 53.92 | -1.22% | 1,790 |
| Nov 14, 2025 | 54.40 | 54.69 | 54.40 | 54.59 | 54.59 | -0.75% | 1,967 |
| Nov 13, 2025 | 55.31 | 55.37 | 54.89 | 55.00 | 55.00 | -0.93% | 7,138 |
| Nov 12, 2025 | 55.46 | 55.52 | 55.41 | 55.52 | 55.52 | 0.97% | 1,844 |
| Nov 11, 2025 | 54.79 | 54.98 | 54.79 | 54.98 | 54.98 | 0.64% | 4,187 |
| Nov 10, 2025 | 54.42 | 54.64 | 53.74 | 54.63 | 54.63 | 1.16% | 5,635 |
| Nov 7, 2025 | 53.52 | 54.00 | 53.38 | 54.00 | 54.00 | 0.25% | 5,398 |
| Nov 6, 2025 | 54.09 | 54.09 | 53.87 | 53.87 | 53.87 | -1.13% | 4,103 |
| Nov 5, 2025 | 54.32 | 54.55 | 54.32 | 54.48 | 54.48 | 0.77% | 5,746 |
| Nov 4, 2025 | 54.10 | 54.31 | 54.04 | 54.07 | 54.07 | -0.87% | 5,404 |
| Nov 3, 2025 | 54.55 | 54.64 | 54.52 | 54.54 | 54.54 | 0.11% | 9,494 |
| Oct 31, 2025 | 54.47 | 54.53 | 54.32 | 54.48 | 54.48 | -0.16% | 17,073 |
| Oct 30, 2025 | 54.50 | 54.75 | 54.50 | 54.57 | 54.57 | -0.31% | 5,463 |
| Oct 29, 2025 | 54.88 | 54.88 | 54.63 | 54.74 | 54.74 | 0.09% | 5,403 |
| Oct 28, 2025 | 54.75 | 54.84 | 54.57 | 54.69 | 54.69 | -0.16% | 5,047 |
| Oct 27, 2025 | 54.80 | 54.81 | 54.77 | 54.78 | 54.78 | 0.47% | 7,601 |
| Oct 24, 2025 | 54.48 | 54.55 | 54.48 | 54.52 | 54.52 | 0.01% | 2,047 |
| Oct 23, 2025 | 54.44 | 54.55 | 54.39 | 54.51 | 54.51 | 0.64% | 6,692 |
| Oct 22, 2025 | 54.42 | 54.42 | 53.91 | 54.17 | 54.17 | -0.42% | 2,821 |
| Oct 21, 2025 | 54.44 | 54.48 | 54.38 | 54.40 | 54.40 | -0.13% | 5,361 |
| Oct 20, 2025 | 54.44 | 54.51 | 54.38 | 54.47 | 54.47 | 0.68% | 6,867 |
| Oct 17, 2025 | 53.75 | 54.14 | 53.73 | 54.10 | 54.10 | 0.13% | 14,665 |
| Oct 16, 2025 | 54.04 | 54.18 | 53.91 | 54.03 | 54.03 | 0.56% | 3,864 |
| Oct 15, 2025 | 53.94 | 53.96 | 53.51 | 53.73 | 53.73 | -0.20% | 5,263 |
| Oct 14, 2025 | 53.33 | 53.97 | 53.31 | 53.84 | 53.84 | 0.26% | 6,317 |
| Oct 13, 2025 | 53.52 | 53.70 | 53.46 | 53.70 | 53.70 | 1.17% | 2,969 |
| Oct 10, 2025 | 53.38 | 53.39 | 53.08 | 53.08 | 53.08 | -1.86% | 3,788 |
| Oct 9, 2025 | 54.13 | 54.13 | 53.97 | 54.08 | 54.08 | -0.17% | 5,740 |
| Oct 8, 2025 | 54.13 | 54.19 | 54.11 | 54.18 | 54.18 | 0.76% | 5,445 |
| Oct 7, 2025 | 53.96 | 53.96 | 53.77 | 53.77 | 53.77 | -0.41% | 2,748 |
| Oct 6, 2025 | 54.06 | 54.06 | 53.99 | 53.99 | 53.99 | -0.36% | 2,030 |
| Oct 3, 2025 | 54.15 | 54.28 | 54.14 | 54.19 | 54.19 | - | 4,908 |
| Oct 2, 2025 | 54.23 | 54.25 | 54.04 | 54.19 | 54.18 | 0.61% | 1,456 |
| Oct 1, 2025 | 53.56 | 53.89 | 53.56 | 53.86 | 53.85 | 1.05% | 2,343 |
| Sep 30, 2025 | 52.95 | 53.30 | 52.95 | 53.30 | 53.29 | 0.74% | 8,340 |
| Sep 29, 2025 | 52.80 | 52.90 | 52.80 | 52.90 | 52.90 | 0.15% | 2,640 |
| Sep 26, 2025 | 52.74 | 52.82 | 52.66 | 52.82 | 52.82 | 0.79% | 6,641 |