Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 46.35 | 46.45 | 46.34 | 46.35 | 46.35 | 5,200 |
| May 28, 2024 | 46.96 | 47.05 | 46.96 | 46.99 | 46.99 | 2,800 |
| May 24, 2024 | 46.92 | 46.98 | 46.91 | 46.97 | 46.97 | 2,500 |
| May 23, 2024 | 47.00 | 47.00 | 46.64 | 46.69 | 46.69 | 2,200 |
| May 22, 2024 | 47.01 | 47.01 | 46.72 | 46.82 | 46.82 | 10,700 |
| May 21, 2024 | 47.05 | 47.16 | 47.05 | 47.15 | 47.15 | 2,100 |
| May 20, 2024 | 47.28 | 47.28 | 47.21 | 47.21 | 47.21 | 1,400 |
| May 17, 2024 | 47.17 | 47.19 | 47.14 | 47.19 | 47.19 | 3,100 |
| May 16, 2024 | 47.23 | 47.23 | 47.10 | 47.10 | 47.10 | 2,200 |
| May 15, 2024 | 47.28 | 47.38 | 47.24 | 47.38 | 47.38 | 4,800 |
| May 14, 2024 | 47.03 | 47.19 | 47.03 | 47.19 | 47.19 | 2,700 |
| May 13, 2024 | 46.93 | 46.96 | 46.89 | 46.89 | 46.89 | 4,000 |
| May 10, 2024 | 46.99 | 47.00 | 46.95 | 46.97 | 46.97 | 2,400 |
| May 09, 2024 | 46.66 | 46.77 | 46.66 | 46.77 | 46.77 | 6,500 |
| May 08, 2024 | 46.53 | 46.53 | 46.45 | 46.53 | 46.53 | 3,500 |
| May 07, 2024 | 46.28 | 46.39 | 46.28 | 46.32 | 46.32 | 6,700 |
| May 06, 2024 | 45.81 | 45.95 | 45.81 | 45.95 | 45.95 | 500 |
| May 03, 2024 | 45.42 | 45.56 | 45.42 | 45.56 | 45.56 | 1,700 |
| May 02, 2024 | 45.26 | 45.36 | 45.21 | 45.30 | 45.30 | 1,500 |
| May 01, 2024 | 45.09 | 45.21 | 44.93 | 44.94 | 44.94 | 1,200 |
| Apr 30, 2024 | 45.56 | 45.56 | 45.17 | 45.17 | 45.17 | 1,500 |
| Apr 29, 2024 | 45.67 | 45.74 | 45.67 | 45.74 | 45.74 | 400 |
| Apr 26, 2024 | 45.81 | 45.85 | 45.79 | 45.79 | 45.79 | 3,000 |
| Apr 25, 2024 | 45.17 | 45.28 | 45.11 | 45.28 | 45.28 | 1,400 |
| Apr 24, 2024 | 45.72 | 45.72 | 45.53 | 45.60 | 45.60 | 1,000 |
| Apr 23, 2024 | 45.74 | 45.78 | 45.74 | 45.78 | 45.78 | 1,200 |
| Apr 22, 2024 | 45.14 | 45.29 | 45.11 | 45.26 | 45.26 | 2,900 |
| Apr 19, 2024 | 44.82 | 44.82 | 44.71 | 44.71 | 44.71 | 2,000 |
| Apr 18, 2024 | 44.88 | 44.88 | 44.78 | 44.78 | 44.78 | 2,000 |
| Apr 17, 2024 | 44.95 | 44.95 | 44.70 | 44.72 | 44.72 | 2,700 |
| Apr 16, 2024 | 44.83 | 45.01 | 44.68 | 44.90 | 44.90 | 5,500 |
| Apr 15, 2024 | 45.38 | 45.41 | 45.06 | 45.06 | 45.06 | 3,400 |
| Apr 12, 2024 | 45.30 | 45.30 | 45.02 | 45.10 | 45.10 | 33,700 |
| Apr 11, 2024 | 45.43 | 45.51 | 45.43 | 45.50 | 45.50 | 700 |
| Apr 10, 2024 | 45.35 | 45.44 | 45.35 | 45.44 | 45.44 | 200 |
| Apr 09, 2024 | 45.43 | 45.54 | 45.43 | 45.54 | 45.54 | 700 |
| Apr 08, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 200 |
| Apr 05, 2024 | 45.52 | 45.62 | 45.52 | 45.56 | 45.56 | 800 |
| Apr 04, 2024 | 45.80 | 45.80 | 45.44 | 45.44 | 45.44 | 200 |
| Apr 03, 2024 | 45.85 | 45.88 | 45.85 | 45.88 | 45.88 | 200 |
| Apr 02, 2024 | 45.82 | 45.82 | 45.63 | 45.77 | 45.77 | 2,300 |
| Apr 01, 2024 | 46.46 | 46.57 | 46.32 | 46.35 | 46.35 | 3,900 |
| Mar 28, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 100 |
| Mar 27, 2024 | 46.02 | 46.16 | 46.02 | 46.16 | 46.16 | 2,700 |
| Mar 26, 2024 | 45.83 | 45.86 | 45.75 | 45.75 | 45.75 | 2,300 |
| Mar 25, 2024 | 45.73 | 45.73 | 45.60 | 45.60 | 45.60 | 900 |
| Mar 22, 2024 | 45.56 | 45.64 | 45.56 | 45.64 | 45.64 | 2,000 |
| Mar 21, 2024 | 45.62 | 45.62 | 45.55 | 45.55 | 45.55 | 1,200 |
| Mar 20, 2024 | 45.16 | 45.48 | 45.15 | 45.48 | 45.48 | 1,000 |
| Mar 19, 2024 | 45.01 | 45.21 | 45.01 | 45.08 | 45.08 | 1,100 |
| Mar 18, 2024 | 45.09 | 45.09 | 44.92 | 44.92 | 44.92 | 2,200 |
| Mar 15, 2024 | 45.01 | 45.05 | 45.01 | 45.05 | 45.05 | 200 |
| Mar 14, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 200 |
| Mar 13, 2024 | 45.16 | 45.20 | 45.15 | 45.15 | 45.15 | 30,000 |
| Mar 12, 2024 | 45.03 | 45.03 | 45.01 | 45.02 | 45.02 | 1,000 |
| Mar 11, 2024 | 44.54 | 44.59 | 44.54 | 44.59 | 44.59 | 600 |
| Mar 08, 2024 | 44.86 | 44.87 | 44.60 | 44.62 | 44.62 | 1,700 |
| Mar 07, 2024 | 44.83 | 44.97 | 44.83 | 44.96 | 44.96 | 900 |
| Mar 06, 2024 | 44.42 | 44.53 | 44.37 | 44.48 | 44.48 | 1,300 |
| Mar 05, 2024 | 44.21 | 44.21 | 44.03 | 44.14 | 44.14 | 1,400 |
| Mar 04, 2024 | 44.24 | 44.39 | 44.24 | 44.33 | 44.33 | 3,600 |
| Mar 01, 2024 | 44.33 | 44.36 | 44.33 | 44.36 | 44.36 | 1,900 |
| Feb 29, 2024 | 44.08 | 44.20 | 44.08 | 44.20 | 44.20 | 600 |
| Feb 28, 2024 | 44.09 | 44.10 | 44.08 | 44.08 | 44.08 | 700 |
| Feb 27, 2024 | 44.15 | 44.18 | 44.13 | 44.18 | 44.18 | 800 |
| Feb 26, 2024 | 43.99 | 44.01 | 43.98 | 44.01 | 44.01 | 500 |
| Feb 23, 2024 | 44.13 | 44.14 | 44.06 | 44.10 | 44.10 | 2,300 |
| Feb 22, 2024 | 44.10 | 44.11 | 44.01 | 44.11 | 44.11 | 600 |
| Feb 21, 2024 | 43.36 | 43.52 | 43.36 | 43.52 | 43.52 | 200 |
| Feb 20, 2024 | 43.23 | 43.31 | 43.22 | 43.31 | 43.31 | 1,900 |
| Feb 16, 2024 | 43.34 | 43.43 | 43.23 | 43.26 | 43.26 | 2,900 |
| Feb 15, 2024 | 43.10 | 43.39 | 43.10 | 43.36 | 43.36 | 3,500 |
| Feb 14, 2024 | 42.88 | 43.01 | 42.81 | 43.01 | 43.01 | 800 |
| Feb 13, 2024 | 42.63 | 42.69 | 42.50 | 42.53 | 42.53 | 800 |
| Feb 12, 2024 | 43.09 | 43.24 | 43.09 | 43.10 | 43.10 | 12,100 |
| Feb 09, 2024 | 42.87 | 43.02 | 42.87 | 43.02 | 43.02 | 1,200 |
| Feb 08, 2024 | 42.85 | 42.92 | 42.81 | 42.82 | 42.82 | 1,600 |
| Feb 07, 2024 | 42.75 | 42.75 | 42.67 | 42.73 | 42.73 | 1,500 |
| Feb 06, 2024 | 42.68 | 42.84 | 42.68 | 42.84 | 42.84 | 1,500 |
| Feb 05, 2024 | 42.49 | 42.69 | 42.45 | 42.64 | 42.64 | 22,100 |
| Feb 02, 2024 | 42.69 | 42.69 | 42.51 | 42.61 | 42.61 | 71,700 |
| Feb 01, 2024 | 42.68 | 42.73 | 42.66 | 42.73 | 42.73 | 600 |
| Jan 31, 2024 | 42.73 | 42.73 | 42.57 | 42.57 | 42.57 | 1,200 |
| Jan 30, 2024 | 42.78 | 42.81 | 42.74 | 42.78 | 42.78 | 1,800 |
| Jan 29, 2024 | 42.62 | 42.78 | 42.62 | 42.78 | 42.78 | 400 |
| Jan 26, 2024 | 42.62 | 42.63 | 42.62 | 42.63 | 42.63 | 1,200 |
| Jan 25, 2024 | 42.21 | 42.38 | 42.21 | 42.38 | 42.38 | 2,400 |
| Jan 24, 2024 | 42.16 | 42.21 | 42.07 | 42.07 | 42.07 | 400 |
| Jan 23, 2024 | 41.37 | 41.57 | 41.37 | 41.56 | 41.56 | 1,300 |
| Jan 22, 2024 | 41.56 | 41.56 | 41.53 | 41.53 | 41.53 | 2,100 |
| Jan 19, 2024 | 41.24 | 41.46 | 41.24 | 41.45 | 41.45 | 2,000 |
| Jan 18, 2024 | 41.28 | 41.42 | 41.18 | 41.42 | 41.42 | 600 |
| Jan 17, 2024 | 40.78 | 40.86 | 40.75 | 40.85 | 40.85 | 12,800 |
| Jan 16, 2024 | 41.22 | 41.22 | 41.17 | 41.17 | 41.17 | 3,400 |
| Jan 12, 2024 | 41.64 | 41.65 | 41.54 | 41.63 | 41.63 | 2,500 |
| Jan 11, 2024 | 41.35 | 41.51 | 41.35 | 41.51 | 41.51 | 1,300 |
| Jan 10, 2024 | 41.53 | 41.59 | 41.49 | 41.59 | 41.59 | 900 |
| Jan 09, 2024 | 41.45 | 41.57 | 41.41 | 41.52 | 41.52 | 7,900 |
| Jan 08, 2024 | 41.62 | 41.85 | 41.62 | 41.85 | 41.85 | 1,100 |
| Jan 05, 2024 | 41.30 | 41.50 | 41.30 | 41.40 | 41.40 | 2,400 |
| *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.