DBGR - Xtrackers MSCI Germany Hedged Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201926.3426.3726.2726.3726.375,600
Jun 13, 201926.5226.5226.5026.5126.51700
Jun 12, 201926.4126.4126.4026.4026.40600
Jun 11, 201926.6126.6126.4926.4926.49100
Jun 10, 201926.3526.3526.3226.3226.32400
Jun 07, 201926.2726.3226.2426.2426.24800
Jun 06, 201926.0826.1426.0826.1426.14400
Jun 05, 201926.1526.2126.1526.2126.211,500
Jun 04, 201926.2326.2326.2326.2326.23-
Jun 03, 201925.6825.8425.6525.7325.733,100
May 31, 201925.5925.7125.5925.6825.686,800
May 30, 201926.1326.1326.1326.1326.13-
May 29, 201925.9526.0125.8926.0026.001,200
May 28, 201926.3726.3826.2426.2426.242,600
May 24, 201926.2826.3326.2826.3326.33600
May 23, 201926.1826.2126.1626.2026.202,400
May 22, 201926.6426.6426.6426.6426.64200
May 21, 201926.6426.6726.6426.6726.67100
May 20, 201926.4026.4526.4026.4526.451,300
May 17, 201926.7526.7526.7526.7526.75100
May 16, 201926.9926.9926.9326.9326.93300
May 15, 201926.3226.6126.3226.6126.61600
May 14, 201926.3226.3626.3226.3626.36400
May 13, 201926.0926.1026.0926.1026.10300
May 10, 201926.5726.8026.5626.8026.802,000
May 09, 201926.5126.6726.4026.6726.672,800
May 08, 201926.8026.8926.7926.8926.891,300
May 07, 201926.6926.6926.6426.6426.64500
May 06, 201927.1927.2027.1927.2027.20200
May 03, 201927.4527.4527.4527.4527.45-
May 02, 201927.1827.1827.1727.1727.17300
May 01, 201927.2627.3127.1627.1627.164,900
Apr 30, 201927.1827.3127.1527.3127.315,100
Apr 29, 201927.1727.2527.1727.2527.251,000
Apr 26, 201927.1527.1827.1527.1827.181,600
Apr 25, 201927.0727.1427.0327.1327.13900
Apr 24, 201927.1227.1727.1227.1727.171,100
Apr 23, 201927.0027.0627.0027.0427.045,100
Apr 22, 201927.0127.0227.0127.0227.02700
Apr 18, 201926.9327.0426.9327.0427.04300
Apr 17, 201926.8726.9126.8326.9126.91700
Apr 16, 201926.7226.7226.7226.7226.72-
Apr 15, 201926.5026.5226.5026.5126.5110,400
Apr 12, 201926.4926.4926.4826.4826.48200
Apr 11, 201926.2726.2926.2726.2926.29900
Apr 10, 201926.1826.2326.1826.2326.231,400
Apr 09, 201926.0926.0926.0526.0526.05400
Apr 08, 201926.3326.3326.2726.2726.271,100
Apr 05, 201926.4326.4326.3926.3926.39100
Apr 04, 201926.3726.4126.3726.4126.411,500
Apr 03, 201926.3026.3026.3026.3026.30100
Apr 02, 201925.8726.0225.8726.0226.021,500
Apr 01, 201925.6825.8325.6825.8325.831,100
Mar 29, 201925.3825.4125.3825.4125.415,000
Mar 28, 201925.3125.3125.2025.2825.282,500
Mar 27, 201925.3725.3725.2025.3525.351,200
Mar 26, 201925.2525.2925.2325.2725.2715,400
Mar 25, 201925.1225.1325.0525.1225.126,900
Mar 22, 201925.0725.0725.0725.0725.07-
Mar 21, 201925.4725.6325.4725.6325.635,100
Mar 20, 201925.6625.6625.6625.6625.66-
Mar 19, 201926.0826.0825.9325.9625.961,100
Mar 18, 201925.7325.8025.7325.7925.793,000
Mar 15, 201925.7025.7925.7025.7925.791,000
Mar 14, 201925.6025.6025.5925.5925.59200
Mar 13, 201925.3925.5825.3825.5325.533,500
Mar 12, 201925.4125.4125.3725.3925.39800
Mar 11, 201925.3025.5325.3025.5325.534,100
Mar 08, 201925.1525.3325.1525.3325.333,100
Mar 07, 201925.4725.4725.3225.3725.37800
Mar 06, 201925.5525.5625.5525.5625.56900
Mar 05, 201925.6925.6925.6925.6925.69-
Mar 04, 201925.5525.5525.5525.5525.55100
Mar 01, 201925.5825.6925.5825.6925.69900
Feb 28, 201925.2825.4125.2825.3625.366,600
Feb 27, 201925.2625.3025.2625.2725.27500
Feb 26, 201925.3525.3725.3525.3725.37800
Feb 25, 201925.3625.3625.2225.2225.22400
Feb 22, 201925.2125.2125.2125.2125.21-
Feb 21, 201925.1525.1525.1325.1325.134,100
Feb 20, 201925.0925.2125.0925.1925.194,300
Feb 19, 201924.8525.0224.8425.0125.0125,700
Feb 15, 201924.8924.9724.8924.9724.978,400
Feb 14, 201924.5824.5824.4924.5124.512,300
Feb 13, 201924.6124.6624.6124.6624.66200
Feb 12, 201924.5524.5624.5524.5624.56300
Feb 11, 201924.2624.3224.2624.3024.301,300
Feb 08, 201924.0324.1724.0324.1724.172,700
Feb 07, 201924.5624.5724.3524.3724.378,600
Feb 06, 201925.0425.0425.0025.0025.001,400
Feb 05, 201925.0425.1125.0425.1125.111,500
Feb 04, 201924.5924.7324.5424.7324.731,300
Feb 01, 201924.5524.6724.5524.6724.67900
Jan 31, 201924.5424.7224.5424.7224.723,100
Jan 30, 201924.7624.8324.6424.8324.836,100
Jan 29, 201924.8924.9124.7924.7924.791,600
Jan 28, 201924.8224.9024.8224.9024.901,300
Jan 25, 201924.9624.9624.9024.9024.905,600
Jan 24, 201924.5824.6524.5824.6524.65100
Jan 23, 201924.5624.5624.4324.4324.43800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...