Xtrackers MSCI Germany Hedged Equity ETF (DBGR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 27, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 26, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 25, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 22, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 21, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 20, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 18, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 15, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 14, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 13, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1 |
| Mar 12, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 30 |
| Mar 11, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 407 |
| Mar 08, 2024 | 34.50 | 34.54 | 34.44 | 34.53 | 34.53 | 6,354 |
| Mar 07, 2024 | 34.47 | 34.55 | 34.45 | 34.55 | 34.55 | 2,804 |
| Mar 06, 2024 | 34.08 | 34.11 | 34.08 | 34.11 | 34.11 | 1,457 |
| Mar 05, 2024 | 33.97 | 33.97 | 33.92 | 33.92 | 33.92 | 344 |
| Mar 04, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 39 |
| Mar 01, 2024 | 33.88 | 34.10 | 33.82 | 34.10 | 34.10 | 458 |
| Feb 29, 2024 | 33.86 | 33.98 | 33.86 | 33.98 | 33.98 | 882 |
| Feb 28, 2024 | 33.70 | 33.70 | 33.68 | 33.68 | 33.68 | 354 |
| Feb 27, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1 |
| Feb 26, 2024 | 33.47 | 33.50 | 33.47 | 33.47 | 33.47 | 1,700 |
| Feb 23, 2024 | 33.45 | 33.46 | 33.45 | 33.46 | 33.46 | 1,277 |
| Feb 22, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 400 |
| Feb 21, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1 |
| Feb 20, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 316 |
| Feb 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 300 |
| Feb 15, 2024 | 32.76 | 32.81 | 32.76 | 32.81 | 32.81 | 101 |
| Feb 14, 2024 | 32.54 | 32.55 | 32.54 | 32.55 | 32.55 | 600 |
| Feb 13, 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 32.23 | 700 |
| Feb 12, 2024 | 32.68 | 32.68 | 32.62 | 32.62 | 32.62 | 234 |
| Feb 09, 2024 | 32.38 | 32.51 | 32.38 | 32.51 | 32.51 | 706 |
| Feb 08, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 56 |
| Feb 07, 2024 | 32.52 | 32.53 | 32.43 | 32.46 | 32.46 | 854 |
| Feb 06, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 602 |
| Feb 05, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1 |
| Feb 02, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1 |
| Feb 01, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 504 |
| Jan 31, 2024 | 32.29 | 32.29 | 32.17 | 32.17 | 32.17 | 651 |
| Jan 30, 2024 | 32.41 | 32.47 | 32.41 | 32.47 | 32.47 | 111 |
| Jan 29, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 3 |
| Jan 26, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 4 |
| Jan 25, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 303 |
| Jan 24, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 93 |
| Jan 23, 2024 | 31.76 | 31.85 | 31.76 | 31.85 | 31.85 | 2,202 |
| Jan 22, 2024 | 31.77 | 31.82 | 31.77 | 31.82 | 31.82 | 2,425 |
| Jan 19, 2024 | 31.52 | 31.74 | 31.51 | 31.74 | 31.74 | 2,405 |
| Jan 18, 2024 | 31.50 | 31.66 | 31.50 | 31.66 | 31.66 | 2,000 |
| Jan 17, 2024 | 31.25 | 31.36 | 31.25 | 31.36 | 31.36 | 2,451 |
| Jan 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 405 |
| Jan 12, 2024 | 31.95 | 31.95 | 31.83 | 31.94 | 31.94 | 700 |
| Jan 11, 2024 | 31.75 | 31.84 | 31.65 | 31.84 | 31.84 | 1,483 |
| Jan 10, 2024 | 31.91 | 31.97 | 31.91 | 31.97 | 31.97 | 202 |
| Jan 09, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 149 |
| Jan 08, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 4 |
| Jan 05, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 4 |
| Jan 04, 2024 | 31.78 | 31.79 | 31.71 | 31.71 | 31.71 | 308 |
| Jan 03, 2024 | 31.61 | 31.66 | 31.61 | 31.66 | 31.66 | 235 |
| Jan 02, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 3 |
| Dec 29, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 615 |
| Dec 28, 2023 | 32.01 | 32.03 | 32.01 | 32.03 | 32.03 | 101 |
| Dec 27, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 5 |
| Dec 26, 2023 | 32.12 | 32.27 | 32.10 | 32.18 | 32.18 | 2,006 |
| Dec 22, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 10 |
| Dec 21, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 6 |
| Dec 20, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 303 |
| Dec 19, 2023 | 32.16 | 32.17 | 32.16 | 32.17 | 32.17 | 3,402 |
| Dec 18, 2023 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | 702 |
| Dec 15, 2023 | 32.02 | 32.14 | 32.02 | 32.09 | 32.09 | 1,010 |
| Dec 15, 2023 | 0.01234 Dividend | |||||
| Dec 14, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.12 | 502 |
| Dec 13, 2023 | 32.24 | 32.37 | 32.24 | 32.37 | 32.36 | 4,008 |
| *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.