DBGR - Xtrackers MSCI Germany Hedged Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201926.3126.3126.2026.2726.273,751
Jul 19, 201926.1926.1926.1626.1826.18800
Jul 18, 201926.2226.2226.1126.1626.1611,400
Jul 17, 201926.5826.5826.3526.4226.421,600
Jul 16, 201926.5526.6226.4926.6226.623,400
Jul 15, 201926.4626.5226.4626.5226.52400
Jul 12, 201926.4326.4326.3326.4026.40500
Jul 11, 201926.3326.4626.3326.4626.461,900
Jul 10, 201926.6226.6226.5526.5526.55200
Jul 09, 201926.6326.6626.6326.6626.66900
Jul 08, 201926.7826.8226.6626.7426.741,200
Jul 05, 201926.8526.9126.7926.8026.801,600
Jul 03, 201926.9827.0726.9827.0227.02900
Jul 02, 201926.7426.8726.6726.8126.81800
Jul 01, 201926.8426.8426.6826.7226.723,400
Jun 28, 201926.4026.4526.3726.4526.45500
Jun 28, 20190.59 Dividend
Jun 27, 201926.8326.8326.8326.8326.24-
Jun 26, 201926.6826.7326.6526.7326.141,300
Jun 25, 201926.7626.7626.5926.5926.01500
Jun 24, 201926.7826.7826.7426.7426.151,000
Jun 21, 201926.9226.9326.8426.8426.25900
Jun 20, 201927.1027.1026.9027.0226.431,900
Jun 19, 201926.8526.9026.8226.8926.305,900
Jun 18, 201926.6626.8726.6626.8726.283,100
Jun 17, 201926.3426.3426.3326.3325.751,000
Jun 14, 201926.3426.3726.2726.3725.795,600
Jun 13, 201926.5226.5226.5026.5125.93700
Jun 12, 201926.4126.4126.4026.4025.82600
Jun 11, 201926.6126.6126.4926.4925.91100
Jun 10, 201926.3526.3526.3226.3225.74400
Jun 07, 201926.2726.3226.2426.2425.66800
Jun 06, 201926.0826.1426.0826.1425.57400
Jun 05, 201926.1526.2126.1526.2125.631,500
Jun 04, 201926.2326.2326.2326.2325.65-
Jun 03, 201925.6825.8425.6525.7325.163,100
May 31, 201925.5925.7125.5925.6825.126,800
May 30, 201926.1326.1326.1326.1325.56-
May 29, 201925.9526.0125.8926.0025.431,200
May 28, 201926.3726.3826.2426.2425.662,600
May 24, 201926.2826.3326.2826.3325.75600
May 23, 201926.1826.2126.1626.2025.622,400
May 22, 201926.6426.6426.6426.6426.05200
May 21, 201926.6426.6726.6426.6726.08100
May 20, 201926.4026.4526.4026.4525.871,300
May 17, 201926.7526.7526.7526.7526.16100
May 16, 201926.9926.9926.9326.9326.34300
May 15, 201926.3226.6126.3226.6126.02600
May 14, 201926.3226.3626.3226.3625.78400
May 13, 201926.0926.1026.0926.1025.53300
May 10, 201926.5726.8026.5626.8026.212,000
May 09, 201926.5126.6726.4026.6726.082,800
May 08, 201926.8026.8926.7926.8926.301,300
May 07, 201926.6926.6926.6426.6426.05500
May 06, 201927.1927.2027.1927.2026.60200
May 03, 201927.4527.4527.4527.4526.85-
May 02, 201927.1827.1827.1727.1726.57300
May 01, 201927.2627.3127.1627.1626.564,900
Apr 30, 201927.1827.3127.1527.3126.715,100
Apr 29, 201927.1727.2527.1727.2526.651,000
Apr 26, 201927.1527.1827.1527.1826.581,600
Apr 25, 201927.0727.1427.0327.1326.53900
Apr 24, 201927.1227.1727.1227.1726.571,100
Apr 23, 201927.0027.0627.0027.0426.455,100
Apr 22, 201927.0127.0227.0127.0226.43700
Apr 18, 201926.9327.0426.9327.0426.45300
Apr 17, 201926.8726.9126.8326.9126.32700
Apr 16, 201926.7226.7226.7226.7226.13-
Apr 15, 201926.5026.5226.5026.5125.9310,400
Apr 12, 201926.4926.4926.4826.4825.90200
Apr 11, 201926.2726.2926.2726.2925.71900
Apr 10, 201926.1826.2326.1826.2325.651,400
Apr 09, 201926.0926.0926.0526.0525.48400
Apr 08, 201926.3326.3326.2726.2725.691,100
Apr 05, 201926.4326.4326.3926.3925.81100
Apr 04, 201926.3726.4126.3726.4125.831,500
Apr 03, 201926.3026.3026.3026.3025.72100
Apr 02, 201925.8726.0225.8726.0225.451,500
Apr 01, 201925.6825.8325.6825.8325.261,100
Mar 29, 201925.3825.4125.3825.4124.855,000
Mar 28, 201925.3125.3125.2025.2824.722,500
Mar 27, 201925.3725.3725.2025.3524.791,200
Mar 26, 201925.2525.2925.2325.2724.7115,400
Mar 25, 201925.1225.1325.0525.1224.576,900
Mar 22, 201925.0725.0725.0725.0724.52-
Mar 21, 201925.4725.6325.4725.6325.075,100
Mar 20, 201925.6625.6625.6625.6625.10-
Mar 19, 201926.0826.0825.9325.9625.391,100
Mar 18, 201925.7325.8025.7325.7925.223,000
Mar 15, 201925.7025.7925.7025.7925.221,000
Mar 14, 201925.6025.6025.5925.5925.03200
Mar 13, 201925.3925.5825.3825.5324.973,500
Mar 12, 201925.4125.4125.3725.3924.83800
Mar 11, 201925.3025.5325.3025.5324.974,100
Mar 08, 201925.1525.3325.1525.3324.773,100
Mar 07, 201925.4725.4725.3225.3724.81800
Mar 06, 201925.5525.5625.5525.5625.00900
Mar 05, 201925.6925.6925.6925.6925.13-
Mar 04, 201925.5525.5525.5525.5524.99100
Mar 01, 201925.5825.6925.5825.6925.13900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...