DBEZ - Xtrackers MSCI Eurozone Hedged Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202024.1524.1523.7823.9523.951,500
Apr 02, 202023.8924.3023.8924.3024.302,200
Apr 01, 202024.1224.1423.5723.5723.57600
Mar 31, 202024.7424.8124.4624.5924.5928,200
Mar 30, 202024.3024.7424.3024.7424.744,700
Mar 27, 202024.3724.6024.1324.1924.193,400
Mar 26, 202025.1125.4625.1125.4625.461,300
Mar 25, 202024.2924.8324.2324.8324.831,600
Mar 24, 202023.8024.3123.8024.2424.2426,800
Mar 23, 202022.5822.7222.5022.5122.513,300
Mar 20, 202023.0323.0322.5022.5022.50500
Mar 19, 202021.5922.4121.5922.2522.253,600
Mar 18, 202021.4921.8720.9921.3921.397,500
Mar 17, 202021.7822.6121.6322.5222.5236,100
Mar 16, 202020.9521.8420.9521.2421.247,000
Mar 13, 202024.2624.6223.0024.6224.6235,000
Mar 12, 202023.9723.9722.8422.8422.846,500
Mar 11, 202026.6226.6325.7325.9325.9311,700
Mar 10, 202027.4427.4926.4027.4927.4924,000
Mar 09, 202027.1227.4326.3326.3326.3325,700
Mar 06, 202029.2229.3329.0729.3329.332,700
Mar 05, 202030.4330.4330.0130.0130.012,000
Mar 04, 202030.9931.4030.8531.4031.407,500
Mar 03, 202030.8630.8830.2830.2830.2815,100
Mar 02, 202030.0830.7430.0330.7430.744,600
Feb 28, 202030.0230.3329.9730.3330.333,300
Feb 27, 202031.1731.4330.7930.7930.7917,000
Feb 26, 202032.3032.3031.9631.9631.961,100
Feb 25, 202032.6932.6931.9131.9131.9111,500
Feb 24, 202032.8932.8932.7432.7432.74300
Feb 21, 202034.1634.1634.1634.1634.16200
Feb 20, 202034.6034.6034.5534.5534.55400
Feb 19, 202034.6534.6834.6534.6834.68700
Feb 18, 202034.4834.5434.4534.5434.543,900
Feb 14, 202034.4734.5134.4434.5134.519,700
Feb 13, 202034.4934.5634.4934.5434.546,100
Feb 12, 202034.5234.6434.5234.6434.64600
Feb 11, 202034.2934.3034.2934.3034.30800
Feb 10, 202034.0734.0734.0734.0734.07800
Feb 07, 202033.9633.9633.9133.9133.91200
Feb 06, 202034.1134.1534.1134.1434.14500
Feb 05, 202033.8833.9433.8533.9433.941,400
Feb 04, 202033.4033.4833.3533.3533.353,700
Feb 03, 202032.8632.9032.8432.8432.844,400
Jan 31, 202032.9832.9832.6032.6132.612,100
Jan 30, 202033.0933.3833.0933.3833.3812,100
Jan 29, 202033.4833.5533.4533.4533.451,800
Jan 28, 202033.4033.4033.3333.3633.36900
Jan 27, 202032.9633.1032.9532.9532.957,500
Jan 24, 202033.8833.8833.6933.6933.6911,800
Jan 23, 202033.6133.6233.5533.6233.6227,400
Jan 22, 202033.8333.8333.7133.7133.71200
Jan 21, 202033.8133.8133.6933.6933.691,700
Jan 17, 202033.9633.9933.9633.9933.99500
Jan 16, 202033.7233.8033.7133.7333.7316,000
Jan 15, 202033.6633.6633.6333.6333.631,100
Jan 14, 202033.6833.7433.6833.7433.74500
Jan 13, 202033.6533.7533.6533.7533.752,500
Jan 10, 202033.6633.6633.6633.6633.66100
Jan 09, 202033.8433.8433.7833.8233.821,500
Jan 08, 202033.7233.7633.7033.7033.702,600
Jan 07, 202033.5533.5533.4133.4133.411,700
Jan 06, 202033.2833.4733.2833.4733.472,400
Jan 03, 202033.6033.6033.4433.4633.463,800
Jan 02, 202033.7933.8233.7433.8033.806,800
Dec 31, 201933.1733.3533.1733.3533.35900
Dec 30, 201933.2733.2733.2733.2733.27100
Dec 27, 201933.6333.6333.5533.5533.551,700
Dec 26, 201933.5833.6833.5833.6833.683,700
Dec 24, 201933.5033.5333.4933.5133.512,300
Dec 23, 201933.5733.5933.5433.5433.543,500
Dec 20, 201933.4933.5733.4933.5133.512,800
Dec 19, 201933.2233.3033.2233.2933.293,000
Dec 18, 201933.3233.3233.2333.2833.284,300
Dec 18, 20190.166 Dividend
Dec 17, 201933.4733.5133.4333.5133.3414,400
Dec 16, 201933.5533.5533.5333.5533.39800
Dec 13, 201933.2033.3533.2033.2933.131,400
Dec 12, 201933.0733.1933.0733.1933.034,500
Dec 11, 201932.8832.8832.8032.8332.674,900
Dec 10, 201932.7132.7932.7132.7832.622,900
Dec 09, 201932.8432.8432.7432.7832.624,500
Dec 06, 201932.8832.9632.8832.9432.781,500
Dec 05, 201932.7532.7532.5732.6232.462,000
Dec 04, 201932.6632.7532.6432.7532.597,600
Dec 03, 201932.2732.3732.1832.3632.2016,600
Dec 02, 201932.6132.6132.4032.4932.331,600
Nov 29, 201933.0533.0532.9432.9432.78500
Nov 27, 201933.1333.2333.1333.1332.96600
Nov 26, 201933.0733.1233.0733.1232.962,400
Nov 25, 201932.9933.0532.9933.0432.884,500
Nov 22, 201932.8932.8932.8632.8932.73500
Nov 21, 201932.7332.8232.7332.7832.621,300
Nov 20, 201932.8332.8432.6532.7832.625,800
Nov 19, 201933.1133.1132.8932.9732.816,400
Nov 18, 201932.9033.0032.9032.9532.793,700
Nov 15, 201932.9733.0132.9633.0132.843,200
Nov 14, 201932.8432.8932.7832.8732.719,700
Nov 13, 201932.8732.9332.7532.9332.773,600
Nov 12, 201933.0133.0733.0133.0232.865,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...