Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 41.02 | 41.23 | 40.98 | 41.17 | 41.17 | 631,400 |
| May 03, 2024 | 40.89 | 40.92 | 40.72 | 40.91 | 40.91 | 38,000 |
| May 02, 2024 | 40.71 | 40.71 | 40.52 | 40.68 | 40.68 | 28,300 |
| May 01, 2024 | 40.57 | 40.77 | 40.37 | 40.48 | 40.48 | 55,800 |
| Apr 30, 2024 | 40.79 | 40.93 | 40.63 | 40.63 | 40.63 | 16,000 |
| Apr 29, 2024 | 41.02 | 41.04 | 40.89 | 40.96 | 40.96 | 14,100 |
| Apr 26, 2024 | 40.79 | 41.06 | 40.79 | 41.02 | 41.02 | 15,800 |
| Apr 25, 2024 | 40.31 | 40.63 | 40.28 | 40.63 | 40.63 | 15,600 |
| Apr 24, 2024 | 40.88 | 40.95 | 40.64 | 40.75 | 40.75 | 12,500 |
| Apr 23, 2024 | 40.69 | 40.97 | 40.68 | 40.88 | 40.88 | 12,900 |
| Apr 22, 2024 | 40.50 | 40.65 | 40.39 | 40.53 | 40.53 | 42,600 |
| Apr 19, 2024 | 39.93 | 40.10 | 39.92 | 40.06 | 40.06 | 20,000 |
| Apr 18, 2024 | 39.93 | 40.13 | 39.84 | 39.90 | 39.90 | 17,400 |
| Apr 17, 2024 | 40.23 | 40.23 | 39.91 | 39.96 | 39.96 | 13,300 |
| Apr 16, 2024 | 39.95 | 40.11 | 39.88 | 39.97 | 39.97 | 16,400 |
| Apr 15, 2024 | 40.72 | 40.80 | 40.18 | 40.20 | 40.20 | 31,100 |
| Apr 12, 2024 | 40.50 | 40.67 | 40.20 | 40.22 | 40.22 | 22,800 |
| Apr 11, 2024 | 40.52 | 40.66 | 40.14 | 40.52 | 40.52 | 19,200 |
| Apr 10, 2024 | 40.26 | 40.65 | 40.26 | 40.56 | 40.56 | 13,000 |
| Apr 09, 2024 | 40.65 | 40.65 | 40.42 | 40.54 | 40.54 | 14,800 |
| Apr 08, 2024 | 40.73 | 40.83 | 40.67 | 40.67 | 40.67 | 34,400 |
| Apr 05, 2024 | 40.45 | 40.59 | 40.41 | 40.51 | 40.51 | 19,000 |
| Apr 04, 2024 | 40.93 | 41.05 | 40.36 | 40.40 | 40.40 | 32,200 |
| Apr 03, 2024 | 40.65 | 40.89 | 40.65 | 40.70 | 40.70 | 31,500 |
| Apr 02, 2024 | 40.69 | 40.75 | 40.60 | 40.71 | 40.71 | 58,500 |
| Apr 01, 2024 | 40.51 | 41.31 | 40.51 | 41.16 | 41.16 | 98,500 |
| Mar 28, 2024 | 40.93 | 41.05 | 40.92 | 41.05 | 41.05 | 1,908,300 |
| Mar 27, 2024 | 40.90 | 41.08 | 40.88 | 41.00 | 41.00 | 47,500 |
| Mar 26, 2024 | 40.82 | 40.95 | 40.70 | 40.73 | 40.73 | 23,500 |
| Mar 25, 2024 | 40.72 | 40.82 | 40.63 | 40.69 | 40.69 | 36,100 |
| Mar 22, 2024 | 40.72 | 40.75 | 40.64 | 40.70 | 40.70 | 49,000 |
| Mar 21, 2024 | 40.58 | 40.73 | 40.53 | 40.67 | 40.67 | 1,556,100 |
| Mar 20, 2024 | 40.21 | 40.51 | 40.15 | 40.39 | 40.39 | 23,600 |
| Mar 19, 2024 | 40.13 | 40.24 | 40.05 | 40.15 | 40.15 | 19,700 |
| Mar 18, 2024 | 40.14 | 40.17 | 40.04 | 40.08 | 40.08 | 21,400 |
| Mar 15, 2024 | 40.28 | 40.38 | 40.11 | 40.19 | 40.19 | 27,700 |
| Mar 14, 2024 | 40.36 | 40.42 | 40.14 | 40.23 | 40.23 | 20,900 |
| Mar 13, 2024 | 40.38 | 40.40 | 40.27 | 40.32 | 40.32 | 25,900 |
| Mar 12, 2024 | 40.02 | 40.31 | 39.93 | 40.30 | 40.30 | 20,600 |
| Mar 11, 2024 | 39.80 | 39.92 | 39.67 | 39.87 | 39.87 | 19,800 |
| Mar 08, 2024 | 39.98 | 40.07 | 39.77 | 39.78 | 39.78 | 66,200 |
| Mar 07, 2024 | 39.89 | 40.13 | 39.89 | 40.01 | 40.01 | 37,200 |
| Mar 06, 2024 | 39.54 | 39.59 | 39.47 | 39.51 | 39.51 | 33,700 |
| Mar 05, 2024 | 39.40 | 39.42 | 39.21 | 39.25 | 39.25 | 33,300 |
| Mar 04, 2024 | 39.35 | 39.51 | 39.34 | 39.42 | 39.42 | 43,800 |
| Mar 01, 2024 | 39.42 | 39.55 | 39.22 | 39.49 | 39.49 | 172,800 |
| Feb 29, 2024 | 39.27 | 39.32 | 39.14 | 39.29 | 39.29 | 55,200 |
| Feb 28, 2024 | 39.19 | 39.21 | 39.10 | 39.13 | 39.13 | 24,200 |
| Feb 27, 2024 | 39.21 | 39.38 | 39.21 | 39.30 | 39.30 | 16,100 |
| Feb 26, 2024 | 39.31 | 39.41 | 39.12 | 39.21 | 39.21 | 23,900 |
| Feb 23, 2024 | 39.29 | 39.44 | 39.17 | 39.29 | 39.29 | 63,800 |
| Feb 22, 2024 | 39.21 | 39.43 | 39.15 | 39.25 | 39.25 | 35,500 |
| Feb 21, 2024 | 38.84 | 39.00 | 38.78 | 38.92 | 38.92 | 47,300 |
| Feb 20, 2024 | 38.89 | 39.03 | 38.80 | 38.91 | 38.91 | 56,900 |
| Feb 16, 2024 | 38.84 | 38.97 | 38.78 | 38.80 | 38.80 | 33,100 |
| Feb 15, 2024 | 38.69 | 38.84 | 38.56 | 38.72 | 38.72 | 14,500 |
| Feb 14, 2024 | 38.32 | 38.50 | 38.28 | 38.45 | 38.45 | 28,200 |
| Feb 13, 2024 | 38.10 | 38.26 | 37.90 | 38.00 | 38.00 | 28,800 |
| Feb 12, 2024 | 38.44 | 38.53 | 38.41 | 38.41 | 38.41 | 34,500 |
| Feb 09, 2024 | 38.30 | 38.47 | 38.16 | 38.39 | 38.39 | 22,500 |
| Feb 08, 2024 | 38.42 | 38.43 | 38.23 | 38.29 | 38.29 | 34,200 |
| Feb 07, 2024 | 38.39 | 38.44 | 38.27 | 38.33 | 38.33 | 51,100 |
| Feb 06, 2024 | 38.34 | 38.50 | 38.27 | 38.46 | 38.46 | 75,200 |
| Feb 05, 2024 | 38.22 | 38.35 | 38.09 | 38.29 | 38.29 | 37,100 |
| Feb 02, 2024 | 38.23 | 38.28 | 38.10 | 38.25 | 38.25 | 156,200 |
| Feb 01, 2024 | 38.22 | 38.38 | 38.07 | 38.33 | 38.33 | 290,600 |
| Jan 31, 2024 | 38.45 | 38.45 | 38.12 | 38.21 | 38.21 | 27,700 |
| Jan 30, 2024 | 38.33 | 38.37 | 38.26 | 38.36 | 38.36 | 19,900 |
| Jan 29, 2024 | 38.20 | 38.38 | 38.15 | 38.38 | 38.38 | 25,300 |
| Jan 26, 2024 | 38.19 | 38.24 | 38.10 | 38.20 | 38.20 | 37,300 |
| Jan 25, 2024 | 37.70 | 37.89 | 37.64 | 37.85 | 37.85 | 39,000 |
| Jan 24, 2024 | 37.68 | 37.78 | 37.53 | 37.63 | 37.63 | 91,100 |
| Jan 23, 2024 | 37.26 | 37.40 | 37.23 | 37.34 | 37.34 | 38,900 |
| Jan 22, 2024 | 37.36 | 37.45 | 37.31 | 37.39 | 37.39 | 19,200 |
| Jan 19, 2024 | 37.22 | 37.29 | 37.04 | 37.29 | 37.29 | 29,300 |
| Jan 18, 2024 | 37.15 | 37.35 | 37.06 | 37.33 | 37.33 | 29,800 |
| Jan 17, 2024 | 36.91 | 37.01 | 36.83 | 36.98 | 36.98 | 26,500 |
| Jan 16, 2024 | 37.35 | 37.42 | 37.21 | 37.25 | 37.25 | 53,900 |
| Jan 12, 2024 | 37.64 | 37.68 | 37.54 | 37.64 | 37.64 | 1,018,700 |
| Jan 11, 2024 | 37.69 | 37.69 | 37.29 | 37.46 | 37.46 | 20,000 |
| Jan 10, 2024 | 37.64 | 37.67 | 37.49 | 37.62 | 37.62 | 19,300 |
| Jan 09, 2024 | 37.50 | 37.67 | 37.50 | 37.56 | 37.56 | 37,300 |
| Jan 08, 2024 | 37.59 | 37.84 | 37.54 | 37.84 | 37.84 | 17,600 |
| Jan 05, 2024 | 37.44 | 37.65 | 37.44 | 37.48 | 37.48 | 29,200 |
| Jan 04, 2024 | 37.47 | 37.72 | 37.47 | 37.53 | 37.53 | 41,900 |
| Jan 03, 2024 | 37.41 | 37.51 | 37.34 | 37.42 | 37.42 | 103,900 |
| Jan 02, 2024 | 37.71 | 37.86 | 37.61 | 37.73 | 37.73 | 153,200 |
| Dec 29, 2023 | 37.79 | 37.83 | 37.66 | 37.77 | 37.77 | 26,600 |
| Dec 28, 2023 | 37.79 | 37.79 | 37.60 | 37.69 | 37.69 | 20,300 |
| Dec 27, 2023 | 37.74 | 37.83 | 37.63 | 37.74 | 37.74 | 30,500 |
| Dec 26, 2023 | 37.72 | 37.90 | 37.71 | 37.84 | 37.84 | 38,100 |
| Dec 22, 2023 | 37.72 | 37.82 | 37.63 | 37.64 | 37.64 | 26,500 |
| Dec 21, 2023 | 37.59 | 37.75 | 37.56 | 37.72 | 37.72 | 22,200 |
| Dec 20, 2023 | 37.64 | 37.79 | 37.41 | 37.42 | 37.42 | 34,800 |
| Dec 19, 2023 | 37.60 | 37.74 | 37.55 | 37.69 | 37.69 | 26,900 |
| Dec 18, 2023 | 37.61 | 37.66 | 37.43 | 37.53 | 37.53 | 60,200 |
| Dec 15, 2023 | 37.55 | 37.64 | 37.42 | 37.50 | 37.50 | 22,600 |
| Dec 14, 2023 | 37.66 | 37.72 | 37.49 | 37.63 | 37.63 | 28,600 |
| Dec 13, 2023 | 37.44 | 37.64 | 37.28 | 37.64 | 37.64 | 16,500 |
| Dec 12, 2023 | 37.33 | 37.40 | 37.25 | 37.36 | 37.36 | 27,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.