DBEU - Xtrackers MSCI Europe Hedged Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201929.7729.8429.6329.6329.6390,400
Sep 19, 201929.6929.7529.6429.6429.6422,300
Sep 18, 201929.5629.6329.5029.6129.6198,000
Sep 17, 201929.4829.5729.4829.5429.54141,000
Sep 16, 201929.5829.6329.5229.5229.52126,200
Sep 13, 201929.7029.7829.6629.6629.6665,300
Sep 12, 201929.6429.7429.5229.7229.72171,900
Sep 11, 201929.5229.6329.5229.6129.6188,200
Sep 10, 201929.2929.4729.2629.4229.42282,000
Sep 09, 201929.3829.3829.2829.3629.36122,000
Sep 06, 201929.3529.4529.3429.3929.39158,100
Sep 05, 201929.2829.3529.2629.3029.30349,200
Sep 04, 201929.1329.1929.1029.1929.19139,100
Sep 03, 201928.9328.9628.8128.9628.96410,200
Aug 30, 201928.9528.9728.8228.9628.9675,800
Aug 29, 201928.7028.7428.5628.6928.69187,700
Aug 28, 201928.2328.4128.1528.3528.3564,400
Aug 27, 201928.4228.4428.2928.2928.29110,600
Aug 26, 201928.3228.3228.1528.3128.31153,600
Aug 23, 201928.4628.5827.9828.0128.01887,700
Aug 22, 201928.5528.5928.3928.4728.4792,500
Aug 21, 201928.6428.6628.5628.6028.60189,700
Aug 20, 201928.4028.4028.2128.2228.22185,400
Aug 19, 201928.5228.5228.4228.4228.4282,200
Aug 16, 201928.0228.1928.0028.1628.16229,200
Aug 15, 201927.7627.8827.6627.8227.821,140,600
Aug 14, 201927.9627.9927.7827.7927.791,412,400
Aug 13, 201928.1128.5828.0628.5228.52465,000
Aug 12, 201928.3428.4328.1628.2028.20923,300
Aug 09, 201928.5028.5428.3528.4728.47190,800
Aug 08, 201928.5028.6528.4428.5728.57329,000
Aug 07, 201928.0028.3227.9228.2928.29398,500
Aug 06, 201928.2328.2727.9928.1228.12600,600
Aug 05, 201928.2728.2727.8727.9927.99921,800
Aug 02, 201929.0329.0328.7128.8328.831,713,200
Aug 01, 201929.3529.5229.0629.1229.12211,600
Jul 31, 201929.2929.3929.1229.2729.27195,900
Jul 30, 201929.3329.3629.2629.3229.32115,000
Jul 29, 201929.7729.7729.7029.7229.7253,600
Jul 26, 201929.5229.6129.5229.5729.57171,900
Jul 25, 201929.4729.5329.3129.3429.34339,300
Jul 24, 201929.5129.6529.5129.6529.65127,000
Jul 23, 201929.6329.6629.5829.6529.65114,800
Jul 22, 201929.3229.3629.2829.3629.36101,900
Jul 19, 201929.2929.3329.2329.2729.27101,800
Jul 18, 201929.3029.3429.2329.3029.30223,600
Jul 17, 201929.5229.5229.3229.3229.32137,400
Jul 16, 201929.4429.5329.4229.4229.42197,200
Jul 15, 201929.3629.4229.3429.3729.3773,500
Jul 12, 201929.3329.3329.2329.2729.27128,500
Jul 11, 201929.4129.4229.2729.3429.34111,300
Jul 10, 201929.4829.5229.3729.4029.40453,700
Jul 09, 201929.3529.4529.3429.4529.45157,000
Jul 08, 201929.5029.5429.4529.5229.52157,900
Jul 05, 201929.5829.6029.4729.5929.59327,400
Jul 03, 201929.6829.7629.6829.7229.72643,800
Jul 02, 201929.4429.5329.4329.5329.53843,400
Jul 01, 201929.4529.4529.3429.3929.39244,800
Jun 28, 201929.0429.1529.0329.1029.10114,900
Jun 28, 20190.621 Dividend
Jun 27, 201929.5429.6029.5329.5628.9454,800
Jun 26, 201929.6029.6129.5229.5228.9086,400
Jun 25, 201929.6329.6329.4729.4928.87197,900
Jun 24, 201929.6829.6929.5829.5828.96116,900
Jun 21, 201929.6729.7129.5629.5628.94131,100
Jun 20, 201929.8829.8829.7129.7829.15209,900
Jun 19, 201929.7129.7429.6429.7229.10268,500
Jun 18, 201929.5829.7429.5829.7229.10288,600
Jun 17, 201929.2029.3029.1729.2228.6143,300
Jun 14, 201929.2029.2629.1429.2628.65142,100
Jun 13, 201929.3429.3829.2729.3128.6987,500
Jun 12, 201929.2629.3429.2629.2628.65353,800
Jun 11, 201929.4729.4729.2729.3328.71317,100
Jun 10, 201929.1629.2729.1629.1728.56247,800
Jun 07, 201929.0229.1429.0229.0828.47139,000
Jun 06, 201928.8628.8828.7028.8228.21293,500
Jun 05, 201928.7828.7928.6528.7828.181,485,800
Jun 04, 201928.6728.6928.5828.6828.08417,800
Jun 03, 201928.4028.5028.2828.3627.76431,900
May 31, 201928.3428.3728.2328.3227.73180,500
May 30, 201928.5828.6728.5628.6628.06313,900
May 29, 201928.4328.5228.3828.5227.92553,900
May 28, 201928.8828.9528.7128.7228.12631,300
May 24, 201928.9128.9128.8128.8828.27154,200
May 23, 201928.7028.7028.5828.6728.074,722,900
May 22, 201928.9229.0528.9228.9928.38232,700
May 21, 201929.0129.0528.9529.0528.4482,300
May 20, 201928.8128.9028.7428.8328.22176,600
May 17, 201928.9829.1428.9829.0228.41188,100
May 16, 201928.9229.2028.9229.1228.51179,700
May 15, 201928.4428.8328.4428.7828.18214,900
May 14, 201928.4928.6728.4828.6128.01257,200
May 13, 201928.2828.3828.2228.2727.68328,300
May 10, 201928.6928.9228.5428.8928.28278,800
May 09, 201928.6428.7728.5028.7528.15175,200
May 08, 201928.8729.0128.8428.9528.34336,000
May 07, 201929.0429.0428.6828.7528.15383,800
May 06, 201928.9229.2928.9229.2628.65808,800
May 03, 201929.5129.5129.4129.4928.871,103,800
May 02, 201929.4129.4429.2929.3428.72133,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...