Xtrackers MSCI EAFE Hedge... (DBEF)
40.65
-0.30 (-0.73%)
At close: Apr 16, 2025, 9:59 AM
Xtrackers MSCI EAFE Hedged Equity ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 40.72 | 40.72 | 41.07 | 41.07 | 40.72 | 40.72 | 40.95 | 40.95 | 1.39% | 1,073,696 |
| Apr 14, 2025 | 40.43 | 40.43 | 40.75 | 40.75 | 40.01 | 40.01 | 40.39 | 40.39 | 0.57% | 857,810 |
| Apr 11, 2025 | 39.06 | 39.06 | 40.19 | 40.19 | 38.98 | 38.98 | 40.16 | 40.16 | 1.62% | 1,426,011 |
| Apr 10, 2025 | 39.84 | 39.84 | 39.96 | 39.96 | 38.61 | 38.61 | 39.52 | 39.52 | -3.82% | 1,666,011 |
| Apr 9, 2025 | 37.94 | 37.94 | 41.37 | 41.37 | 37.81 | 37.81 | 41.09 | 41.09 | 7.62% | 1,674,100 |
| Apr 8, 2025 | 39.87 | 39.87 | 39.91 | 39.91 | 37.81 | 37.81 | 38.18 | 38.18 | -1.19% | 1,681,500 |
| Apr 7, 2025 | 38.06 | 38.06 | 39.71 | 39.71 | 37.85 | 37.85 | 38.64 | 38.64 | -1.88% | 1,642,136 |
| Apr 4, 2025 | 40.14 | 40.14 | 40.29 | 40.29 | 39.29 | 39.29 | 39.38 | 39.38 | -5.47% | 2,290,100 |
| Apr 3, 2025 | 41.96 | 41.96 | 42.12 | 42.12 | 41.66 | 41.66 | 41.66 | 41.66 | -3.83% | 1,041,414 |
| Apr 2, 2025 | 42.91 | 42.91 | 43.38 | 43.38 | 42.91 | 42.91 | 43.32 | 43.32 | -0.07% | 695,764 |
| Apr 1, 2025 | 43.33 | 43.33 | 43.45 | 43.45 | 43.05 | 43.05 | 43.35 | 43.35 | 0.12% | 933,140 |
| Mar 31, 2025 | 43.00 | 43.00 | 43.38 | 43.38 | 42.85 | 42.85 | 43.30 | 43.30 | -0.69% | 637,800 |
| Mar 28, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.55 | 43.55 | 43.60 | 43.60 | -1.22% | 518,700 |
| Mar 27, 2025 | 44.01 | 44.01 | 44.23 | 44.23 | 43.93 | 43.93 | 44.14 | 44.14 | 0.02% | 460,200 |
| Mar 26, 2025 | 44.34 | 44.34 | 44.46 | 44.46 | 44.06 | 44.06 | 44.13 | 44.13 | -0.99% | 484,011 |
| Mar 25, 2025 | 44.52 | 44.52 | 44.59 | 44.59 | 44.41 | 44.41 | 44.57 | 44.57 | 0.47% | 542,345 |
| Mar 24, 2025 | 44.25 | 44.25 | 44.39 | 44.39 | 44.22 | 44.22 | 44.36 | 44.36 | 0.25% | 490,000 |
| Mar 21, 2025 | 44.12 | 44.12 | 44.58 | 44.58 | 44.08 | 44.08 | 44.25 | 44.25 | -0.47% | 417,613 |
| Mar 20, 2025 | 44.20 | 44.20 | 44.48 | 44.48 | 44.20 | 44.20 | 44.46 | 44.46 | -0.45% | 953,600 |
| Mar 19, 2025 | 44.50 | 44.50 | 44.78 | 44.78 | 44.45 | 44.45 | 44.66 | 44.66 | 0.65% | 663,712 |
| Mar 18, 2025 | 44.50 | 44.50 | 44.83 | 44.83 | 44.33 | 44.33 | 44.37 | 44.37 | -0.27% | 477,336 |
| Mar 17, 2025 | 44.09 | 44.09 | 44.56 | 44.56 | 44.09 | 44.09 | 44.49 | 44.49 | 0.95% | 919,233 |
| Mar 14, 2025 | 43.71 | 43.71 | 44.12 | 44.12 | 43.66 | 43.66 | 44.07 | 44.07 | 1.80% | 693,900 |
| Mar 13, 2025 | 43.41 | 43.41 | 43.49 | 43.49 | 43.16 | 43.16 | 43.29 | 43.29 | -0.51% | 760,717 |
| Mar 12, 2025 | 43.59 | 43.59 | 43.60 | 43.60 | 43.18 | 43.18 | 43.51 | 43.51 | 0.74% | 1,094,700 |
| Mar 11, 2025 | 43.35 | 43.35 | 43.48 | 43.48 | 42.77 | 42.77 | 43.19 | 43.19 | -0.64% | 1,566,800 |
| Mar 10, 2025 | 43.67 | 43.67 | 43.82 | 43.82 | 43.17 | 43.17 | 43.47 | 43.47 | -2.34% | 1,288,647 |
| Mar 7, 2025 | 44.00 | 44.00 | 44.55 | 44.55 | 43.96 | 43.96 | 44.51 | 44.51 | 0.88% | 997,314 |
| Mar 6, 2025 | 44.21 | 44.21 | 44.59 | 44.59 | 44.09 | 44.09 | 44.12 | 44.12 | -1.32% | 974,900 |
| Mar 5, 2025 | 44.38 | 44.38 | 44.79 | 44.79 | 44.32 | 44.32 | 44.71 | 44.71 | 1.31% | 1,156,527 |
| Mar 4, 2025 | 43.94 | 43.94 | 44.56 | 44.56 | 43.61 | 43.61 | 44.13 | 44.13 | -0.74% | 1,127,609 |
| Mar 3, 2025 | 44.91 | 44.91 | 44.96 | 44.96 | 44.24 | 44.24 | 44.46 | 44.46 | 0.29% | 801,100 |
| Feb 28, 2025 | 44.10 | 44.10 | 44.33 | 44.33 | 43.93 | 43.93 | 44.33 | 44.33 | 0.57% | 1,345,900 |
| Feb 27, 2025 | 44.39 | 44.39 | 44.46 | 44.46 | 44.06 | 44.06 | 44.08 | 44.08 | -0.47% | 1,519,800 |
| Feb 26, 2025 | 44.43 | 44.43 | 44.60 | 44.60 | 44.21 | 44.21 | 44.29 | 44.29 | 0.20% | 563,940 |
| Feb 25, 2025 | 44.34 | 44.34 | 44.35 | 44.35 | 43.98 | 43.98 | 44.20 | 44.20 | 0.52% | 1,147,600 |
| Feb 24, 2025 | 44.08 | 44.08 | 44.14 | 44.14 | 43.83 | 43.83 | 43.97 | 43.97 | 0.16% | 1,135,832 |
| Feb 21, 2025 | 44.23 | 44.23 | 44.31 | 44.31 | 43.83 | 43.83 | 43.90 | 43.90 | -0.52% | 612,063 |
| Feb 20, 2025 | 44.23 | 44.23 | 44.26 | 44.26 | 44.00 | 44.00 | 44.13 | 44.13 | -0.36% | 557,846 |
| Feb 19, 2025 | 44.26 | 44.26 | 44.41 | 44.41 | 44.16 | 44.16 | 44.29 | 44.29 | -0.96% | 592,836 |
| Feb 18, 2025 | 44.63 | 44.63 | 44.73 | 44.73 | 44.60 | 44.60 | 44.72 | 44.72 | 0.83% | 952,047 |
| Feb 14, 2025 | 44.44 | 44.44 | 44.50 | 44.50 | 44.29 | 44.29 | 44.35 | 44.35 | -0.14% | 558,100 |
| Feb 13, 2025 | 44.38 | 44.38 | 44.49 | 44.49 | 44.32 | 44.32 | 44.41 | 44.41 | 0.41% | 644,600 |
| Feb 12, 2025 | 43.86 | 43.86 | 44.24 | 44.24 | 43.85 | 43.85 | 44.23 | 44.23 | 0.61% | 1,074,743 |
| Feb 11, 2025 | 43.78 | 43.78 | 44.02 | 44.02 | 43.77 | 43.77 | 43.96 | 43.96 | 0.21% | 602,043 |
| Feb 10, 2025 | 43.75 | 43.75 | 43.87 | 43.87 | 43.73 | 43.73 | 43.87 | 43.87 | 0.87% | 931,010 |
| Feb 7, 2025 | 43.72 | 43.72 | 43.81 | 43.81 | 43.46 | 43.46 | 43.49 | 43.49 | -0.75% | 664,000 |
| Feb 6, 2025 | 43.78 | 43.78 | 43.90 | 43.90 | 43.66 | 43.66 | 43.82 | 43.82 | 0.50% | 972,500 |
| Feb 5, 2025 | 43.35 | 43.35 | 43.60 | 43.60 | 43.25 | 43.25 | 43.60 | 43.60 | 0.81% | 851,805 |
| Feb 4, 2025 | 43.22 | 43.22 | 43.37 | 43.37 | 43.18 | 43.18 | 43.25 | 43.25 | 0.25% | 747,426 |