Xtrackers MSCI Eurozone H... (DBEZ)
AMEX: DBEZ
· Real-Time Price · USD
53.88
0.59 (1.10%)
At close: Oct 01, 2025, 1:32 PM
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 52.95 | 53.29 | 52.95 | 53.29 | 53.29 | 0.74% | 8,340 |
| Sep 29, 2025 | 52.80 | 52.90 | 52.80 | 52.90 | 52.90 | 0.15% | 2,640 |
| Sep 26, 2025 | 52.74 | 52.82 | 52.66 | 52.82 | 52.82 | 0.78% | 6,641 |
| Sep 25, 2025 | 52.17 | 52.41 | 52.17 | 52.41 | 52.41 | -0.25% | 5,400 |
| Sep 24, 2025 | 52.47 | 52.61 | 52.46 | 52.54 | 52.54 | 0.21% | 2,600 |
| Sep 23, 2025 | 52.66 | 52.77 | 52.33 | 52.43 | 52.43 | -0.06% | 15,400 |
| Sep 22, 2025 | 52.30 | 52.48 | 52.30 | 52.46 | 52.46 | -0.11% | 9,307 |
| Sep 19, 2025 | 52.56 | 52.57 | 51.98 | 52.52 | 52.52 | 0.04% | 14,547 |
| Sep 18, 2025 | 52.48 | 52.56 | 52.38 | 52.50 | 52.50 | 1.06% | 4,800 |
| Sep 17, 2025 | 51.93 | 52.01 | 51.87 | 51.95 | 51.95 | -0.21% | 5,000 |
| Sep 16, 2025 | 52.18 | 52.18 | 51.94 | 52.06 | 52.06 | -1.03% | 4,440 |
| Sep 15, 2025 | 52.46 | 52.60 | 52.46 | 52.60 | 52.60 | 0.65% | 2,600 |
| Sep 12, 2025 | 52.23 | 52.27 | 52.14 | 52.26 | 52.26 | 0.00% | 3,800 |
| Sep 11, 2025 | 52.13 | 52.26 | 52.03 | 52.26 | 52.26 | 0.79% | 3,346 |
| Sep 10, 2025 | 51.95 | 51.95 | 51.56 | 51.85 | 51.85 | -0.35% | 17,500 |
| Sep 9, 2025 | 51.82 | 52.03 | 51.80 | 52.03 | 52.03 | 0.50% | 4,214 |
| Sep 8, 2025 | 51.70 | 51.81 | 51.66 | 51.77 | 51.77 | 0.56% | 9,607 |
| Sep 5, 2025 | 51.63 | 51.63 | 51.18 | 51.48 | 51.48 | -0.23% | 4,100 |
| Sep 4, 2025 | 51.50 | 51.60 | 51.48 | 51.60 | 51.60 | 0.66% | 4,500 |
| Sep 3, 2025 | 51.19 | 51.29 | 50.21 | 51.26 | 51.26 | 0.00% | 11,200 |
Page 1 of 136