DBEU - Xtrackers MSCI Europe Hedged Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201929.4829.4929.4229.4529.4584,400
Apr 18, 201929.4129.4929.3629.4729.47132,900
Apr 17, 201929.4029.4029.3129.3629.36151,500
Apr 16, 201929.2829.3029.2429.2629.2685,100
Apr 15, 201929.1429.1829.1029.1729.1756,400
Apr 12, 201929.0729.1629.0629.1629.1675,500
Apr 11, 201929.0329.0528.9729.0129.01147,200
Apr 10, 201928.9528.9928.9228.9528.95302,900
Apr 09, 201928.9128.9528.8628.8828.88450,600
Apr 08, 201929.0729.0728.9929.0429.04231,200
Apr 05, 201929.0229.1029.0029.0929.09265,700
Apr 04, 201928.9328.9928.9228.9628.96106,300
Apr 03, 201928.8828.9928.8828.9528.95385,700
Apr 02, 201928.7228.7928.7028.7728.77229,800
Apr 01, 201928.5128.6628.5028.6528.65526,400
Mar 29, 201928.3128.3528.2128.3428.34291,900
Mar 28, 201928.2028.2528.0928.2128.21163,800
Mar 27, 201928.1828.2327.9928.1728.172,778,500
Mar 26, 201928.0828.1328.0228.0928.09195,600
Mar 25, 201927.8927.9627.8427.9327.93294,200
Mar 22, 201928.1628.2227.9427.9627.96194,100
Mar 21, 201928.3528.5728.3528.5628.56180,900
Mar 20, 201928.5228.5728.4128.4728.47277,200
Mar 19, 201928.7228.7428.5228.5728.57297,700
Mar 18, 201928.4428.5328.4428.5028.50141,700
Mar 15, 201928.3428.4028.2828.4028.40211,100
Mar 14, 201928.1328.2128.1328.1628.16291,200
Mar 13, 201927.9528.0527.9327.9827.98156,300
Mar 12, 201927.8527.9027.8227.8427.84215,000
Mar 11, 201927.7327.9227.7327.9127.91201,500
Mar 08, 201927.6327.7827.6127.7727.77185,200
Mar 07, 201927.9327.9327.7727.8027.801,037,200
Mar 06, 201928.0428.0627.9227.9227.92240,400
Mar 05, 201927.9128.0327.9028.0028.00369,800
Mar 04, 201927.9928.0127.7827.8827.88220,400
Mar 01, 201927.8727.9327.8327.9327.93163,500
Feb 28, 201927.6327.7427.6327.7127.71131,900
Feb 27, 201927.6627.7227.6127.6527.65161,200
Feb 26, 201927.7427.8327.7427.7427.7484,700
Feb 25, 201927.8127.8327.6827.6827.68241,600
Feb 22, 201927.7027.7227.6627.7027.70102,600
Feb 21, 201927.6327.6927.5827.6127.61211,100
Feb 20, 201927.5727.7427.5727.6927.69203,700
Feb 19, 201927.4627.5927.4627.5627.56205,300
Feb 15, 201927.5127.5927.5127.5727.57728,000
Feb 14, 201927.2227.3227.2027.2327.23393,100
Feb 13, 201927.2627.3027.2327.2327.23369,600
Feb 12, 201927.0827.1327.0627.1227.12664,600
Feb 11, 201926.9426.9726.8726.9326.93499,000
Feb 08, 201926.7426.8626.6726.8426.84193,300
Feb 07, 201927.0427.0826.8426.9126.91258,400
Feb 06, 201927.2527.3227.2327.2427.24194,300
Feb 05, 201927.1527.3027.1527.2427.241,183,700
Feb 04, 201926.8026.9426.7126.9326.93447,600
Feb 01, 201926.7526.8326.6926.7826.78567,800
Jan 31, 201926.6126.7626.5626.7226.72333,800
Jan 30, 201926.6726.7826.5926.7226.72348,900
Jan 29, 201926.5326.6026.4726.5326.53215,100
Jan 28, 201926.3026.3726.2226.3426.34772,700
Jan 25, 201926.5126.5326.4226.4226.42229,400
Jan 24, 201926.2826.4126.2526.3826.38136,400
Jan 23, 201926.4226.4326.1926.2926.29305,400
Jan 22, 201926.3526.3926.1926.2326.23378,800
Jan 18, 201926.5326.6326.4526.5926.59701,400
Jan 17, 201925.9926.2125.9926.1626.16138,500
Jan 16, 201926.0726.1226.0526.1026.10226,500
Jan 15, 201925.9126.1025.9126.0326.03221,200
Jan 14, 201925.8625.9525.8425.9125.91163,900
Jan 11, 201926.0326.0926.0126.0826.08175,000
Jan 10, 201925.9626.2025.9626.1926.1999,000
Jan 09, 201926.0826.1125.9626.0126.01172,600
Jan 08, 201925.9725.9825.8025.9125.91487,800
Jan 07, 201925.5725.7125.4925.6525.65275,000
Jan 04, 201925.4725.7525.4725.6925.69825,100
Jan 03, 201925.2025.2225.0125.0225.02447,400
Jan 02, 201925.0525.3125.0325.2725.27547,300
Dec 31, 201825.1825.2525.0925.1725.17584,500
Dec 28, 201825.1925.2225.0425.1325.13580,000
Dec 27, 201824.7424.9824.5224.9824.981,195,900
Dec 26, 201824.5325.2424.4325.2225.22673,600
Dec 24, 201824.8025.0324.4724.4924.49326,800
Dec 21, 201825.1025.2424.9024.9124.911,041,500
Dec 20, 201825.2525.3524.9425.0125.01889,000
Dec 19, 201825.5825.7025.2325.2925.29960,300
Dec 19, 20180.358 Dividend
Dec 18, 201825.9326.0125.7825.8225.461,030,800
Dec 17, 201826.0726.0925.7525.8625.50649,100
Dec 14, 201826.3126.3926.1726.1925.83596,500
Dec 13, 201826.5126.6026.3926.4326.06742,200
Dec 12, 201826.4726.5926.4526.4526.08799,200
Dec 11, 201826.2626.2725.9926.1425.781,113,600
Dec 10, 201825.9826.0525.7125.9425.58572,100
Dec 07, 201826.3326.4025.8925.9825.621,663,500
Dec 06, 201826.1126.2725.8426.2325.871,836,400
Dec 04, 201827.2127.2226.7026.7526.38646,100
Dec 03, 201827.3927.3927.2327.3827.00512,400
Nov 30, 201826.9727.1026.9127.1026.721,487,800
Nov 29, 201827.0927.1727.0327.0926.71352,100
Nov 28, 201826.9927.2226.9027.2026.82273,600
Nov 27, 201826.8827.0226.8327.0226.65205,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...