Xtrackers MSCI Europe Hed... (DBEU)
AMEX: DBEU
· Real-Time Price · USD
45.50
-0.13 (-0.28%)
At close: Sep 12, 2025, 3:59 PM
45.53
0.08%
After-hours: Sep 12, 2025, 05:29 PM EDT
DBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.58 | 45.75 | 45.47 | 45.54 | 45.50 | -0.20% | 22,000 |
| Sep 11, 2025 | 45.40 | 45.70 | 45.40 | 45.63 | 45.63 | 0.64% | 15,035 |
| Sep 10, 2025 | 45.37 | 45.56 | 45.24 | 45.34 | 45.34 | -0.42% | 45,900 |
| Sep 9, 2025 | 45.38 | 45.53 | 45.28 | 45.53 | 45.53 | 0.55% | 17,600 |
| Sep 8, 2025 | 45.39 | 45.39 | 45.20 | 45.28 | 45.28 | 0.22% | 38,200 |
| Sep 5, 2025 | 45.39 | 45.39 | 44.99 | 45.18 | 45.18 | -0.20% | 153,600 |
| Sep 4, 2025 | 45.10 | 45.40 | 45.09 | 45.27 | 45.27 | 0.71% | 36,700 |
| Sep 3, 2025 | 44.97 | 44.97 | 44.80 | 44.95 | 44.95 | 0.18% | 21,800 |
| Sep 2, 2025 | 44.84 | 44.93 | 44.63 | 44.87 | 44.87 | -0.84% | 43,631 |
| Aug 29, 2025 | 45.39 | 45.47 | 45.13 | 45.25 | 45.25 | -0.66% | 18,500 |
| Aug 28, 2025 | 45.42 | 45.59 | 45.38 | 45.55 | 45.55 | 0.09% | 25,211 |
| Aug 27, 2025 | 45.44 | 45.54 | 45.37 | 45.51 | 45.51 | -0.15% | 12,600 |
| Aug 26, 2025 | 45.56 | 45.70 | 45.46 | 45.58 | 45.58 | -0.42% | 17,000 |
| Aug 25, 2025 | 46.08 | 46.10 | 45.77 | 45.77 | 45.77 | -0.76% | 40,709 |
| Aug 22, 2025 | 46.00 | 46.31 | 46.00 | 46.12 | 46.12 | 0.57% | 10,513 |
| Aug 21, 2025 | 45.68 | 45.91 | 45.68 | 45.86 | 45.86 | -0.11% | 29,038 |
| Aug 20, 2025 | 45.75 | 45.96 | 45.29 | 45.91 | 45.91 | 0.59% | 43,500 |
| Aug 19, 2025 | 45.67 | 45.87 | 45.56 | 45.64 | 45.64 | 0.31% | 69,611 |
| Aug 18, 2025 | 45.49 | 45.50 | 45.19 | 45.50 | 45.50 | 0.07% | 26,237 |
| Aug 15, 2025 | 45.65 | 45.65 | 45.42 | 45.47 | 45.47 | -0.09% | 28,200 |