DBGR - Xtrackers MSCI Germany Hedged Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.7326.7326.7326.7326.73-
Sep 19, 201926.8026.8026.8026.8026.80-
Sep 18, 201926.8026.8026.8026.8026.80-
Sep 17, 201926.7526.7526.7526.7526.75-
Sep 16, 201926.8026.8026.7526.7826.78700
Sep 13, 201926.9026.9026.8926.8926.891,000
Sep 12, 201926.6826.8026.6826.7826.782,300
Sep 11, 201926.7326.7626.6826.7526.751,200
Sep 10, 201926.5626.6326.5626.6326.634,800
Sep 09, 201926.4926.4926.3726.4026.402,200
Sep 06, 201926.3426.3426.3426.3426.34100
Sep 05, 201926.2426.2426.2426.2426.24100
Sep 04, 201925.9726.0325.9726.0326.03600
Sep 03, 201925.7525.7525.6125.7025.702,300
Aug 30, 201925.7525.8425.7525.8425.841,600
Aug 29, 201925.5625.5825.5625.5825.581,000
Aug 28, 201925.0925.3025.0925.3025.305,400
Aug 27, 201925.2725.3525.2325.3225.321,700
Aug 26, 201925.1625.2325.1625.2325.23500
Aug 23, 201925.2925.4024.9424.9424.942,700
Aug 22, 201925.3425.4025.3425.4025.40400
Aug 21, 201925.4725.5225.4025.4025.40600
Aug 20, 201925.0325.0925.0325.0525.051,000
Aug 19, 201925.2225.2225.2225.2225.22100
Aug 16, 201924.7224.9924.6424.9424.9410,700
Aug 15, 201924.5424.5424.5424.5424.543,500
Aug 14, 201924.7024.7024.6524.6524.651,200
Aug 13, 201924.8425.4124.8425.4125.413,000
Aug 12, 201925.0525.0525.0525.0525.05100
Aug 09, 201925.3225.3225.3225.3225.32900
Aug 08, 201925.4725.4925.4725.4925.49200
Aug 07, 201925.0025.2525.0025.2525.251,200
Aug 06, 201925.0725.0725.0725.0725.071,200
Aug 05, 201925.0025.0024.8324.9524.955,300
Aug 02, 201925.7125.7125.7125.7125.711,200
Aug 01, 201926.2926.2925.9626.0326.031,300
Jul 31, 201926.2326.2326.0626.1326.13400
Jul 30, 201926.0926.0925.9726.0426.041,600
Jul 29, 201926.7426.7426.6026.6526.652,100
Jul 26, 201926.5726.6226.5326.6126.611,900
Jul 25, 201926.5226.5226.4626.4826.48500
Jul 24, 201926.8126.9026.6826.9026.907,600
Jul 23, 201926.7426.7926.7426.7926.79800
Jul 22, 201926.3126.3126.2026.2926.293,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...