Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

46.99

+0.02

(+0.03%)

At close: 01:32PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	46.96	47.05	46.96	46.99	46.99	2,800
24 May 2024	46.92	46.98	46.91	46.97	46.97	2,500
23 May 2024	47.00	47.00	46.64	46.69	46.69	2,200
22 May 2024	47.01	47.01	46.72	46.82	46.82	10,700
21 May 2024	47.05	47.16	47.05	47.15	47.15	2,100
20 May 2024	47.28	47.28	47.21	47.21	47.21	1,400
17 May 2024	47.17	47.19	47.14	47.19	47.19	3,100
16 May 2024	47.23	47.23	47.10	47.10	47.10	2,200
15 May 2024	47.28	47.38	47.24	47.38	47.38	4,800
14 May 2024	47.03	47.19	47.03	47.19	47.19	2,700
13 May 2024	46.93	46.96	46.89	46.89	46.89	4,000
10 May 2024	46.99	47.00	46.95	46.97	46.97	2,400
09 May 2024	46.66	46.77	46.66	46.77	46.77	6,500
08 May 2024	46.53	46.53	46.45	46.53	46.53	3,500
07 May 2024	46.28	46.39	46.28	46.32	46.32	6,700
06 May 2024	45.81	45.95	45.81	45.95	45.95	500
03 May 2024	45.42	45.56	45.42	45.56	45.56	1,700
02 May 2024	45.26	45.36	45.21	45.30	45.30	1,500
01 May 2024	45.09	45.21	44.93	44.94	44.94	1,200
30 Apr 2024	45.56	45.56	45.17	45.17	45.17	1,500
29 Apr 2024	45.67	45.74	45.67	45.74	45.74	400
26 Apr 2024	45.81	45.85	45.79	45.79	45.79	3,000
25 Apr 2024	45.17	45.28	45.11	45.28	45.28	1,400
24 Apr 2024	45.72	45.72	45.53	45.60	45.60	1,000
23 Apr 2024	45.74	45.78	45.74	45.78	45.78	1,200
22 Apr 2024	45.14	45.29	45.11	45.26	45.26	2,900
19 Apr 2024	44.82	44.82	44.71	44.71	44.71	2,000
18 Apr 2024	44.88	44.88	44.78	44.78	44.78	2,000
17 Apr 2024	44.95	44.95	44.70	44.72	44.72	2,700
16 Apr 2024	44.83	45.01	44.68	44.90	44.90	5,500
15 Apr 2024	45.38	45.41	45.06	45.06	45.06	3,400
12 Apr 2024	45.30	45.30	45.02	45.10	45.10	33,700
11 Apr 2024	45.43	45.51	45.43	45.50	45.50	700
10 Apr 2024	45.35	45.44	45.35	45.44	45.44	200
09 Apr 2024	45.43	45.54	45.43	45.54	45.54	700
08 Apr 2024	45.74	45.74	45.74	45.74	45.74	200
05 Apr 2024	45.52	45.62	45.52	45.56	45.56	800
04 Apr 2024	45.80	45.80	45.44	45.44	45.44	200
03 Apr 2024	45.85	45.88	45.85	45.88	45.88	200
02 Apr 2024	45.82	45.82	45.63	45.77	45.77	2,300
01 Apr 2024	46.46	46.57	46.32	46.35	46.35	3,900
28 Mar 2024	46.16	46.16	46.16	46.16	46.16	100
27 Mar 2024	46.02	46.16	46.02	46.16	46.16	2,700
26 Mar 2024	45.83	45.86	45.75	45.75	45.75	2,300
25 Mar 2024	45.73	45.73	45.60	45.60	45.60	900
22 Mar 2024	45.56	45.64	45.56	45.64	45.64	2,000
21 Mar 2024	45.62	45.62	45.55	45.55	45.55	1,200
20 Mar 2024	45.16	45.48	45.15	45.48	45.48	1,000
19 Mar 2024	45.01	45.21	45.01	45.08	45.08	1,100
18 Mar 2024	45.09	45.09	44.92	44.92	44.92	2,200
15 Mar 2024	45.01	45.05	45.01	45.05	45.05	200
14 Mar 2024	44.98	44.98	44.98	44.98	44.98	200
13 Mar 2024	45.16	45.20	45.15	45.15	45.15	30,000
12 Mar 2024	45.03	45.03	45.01	45.02	45.02	1,000
11 Mar 2024	44.54	44.59	44.54	44.59	44.59	600
08 Mar 2024	44.86	44.87	44.60	44.62	44.62	1,700
07 Mar 2024	44.83	44.97	44.83	44.96	44.96	900
06 Mar 2024	44.42	44.53	44.37	44.48	44.48	1,300
05 Mar 2024	44.21	44.21	44.03	44.14	44.14	1,400
04 Mar 2024	44.24	44.39	44.24	44.33	44.33	3,600
01 Mar 2024	44.33	44.36	44.33	44.36	44.36	1,900
29 Feb 2024	44.08	44.20	44.08	44.20	44.20	600
28 Feb 2024	44.09	44.10	44.08	44.08	44.08	700
27 Feb 2024	44.15	44.18	44.13	44.18	44.18	800
26 Feb 2024	43.99	44.01	43.98	44.01	44.01	500
23 Feb 2024	44.13	44.14	44.06	44.10	44.10	2,300
22 Feb 2024	44.10	44.11	44.01	44.11	44.11	600
21 Feb 2024	43.36	43.52	43.36	43.52	43.52	200
20 Feb 2024	43.23	43.31	43.22	43.31	43.31	1,900
16 Feb 2024	43.34	43.43	43.23	43.26	43.26	2,900
15 Feb 2024	43.10	43.39	43.10	43.36	43.36	3,500
14 Feb 2024	42.88	43.01	42.81	43.01	43.01	800
13 Feb 2024	42.63	42.69	42.50	42.53	42.53	800
12 Feb 2024	43.09	43.24	43.09	43.10	43.10	12,100
09 Feb 2024	42.87	43.02	42.87	43.02	43.02	1,200
08 Feb 2024	42.85	42.92	42.81	42.82	42.82	1,600
07 Feb 2024	42.75	42.75	42.67	42.73	42.73	1,500
06 Feb 2024	42.68	42.84	42.68	42.84	42.84	1,500
05 Feb 2024	42.49	42.69	42.45	42.64	42.64	22,100
02 Feb 2024	42.69	42.69	42.51	42.61	42.61	71,700
01 Feb 2024	42.68	42.73	42.66	42.73	42.73	600
31 Jan 2024	42.73	42.73	42.57	42.57	42.57	1,200
30 Jan 2024	42.78	42.81	42.74	42.78	42.78	1,800
29 Jan 2024	42.62	42.78	42.62	42.78	42.78	400
26 Jan 2024	42.62	42.63	42.62	42.63	42.63	1,200
25 Jan 2024	42.21	42.38	42.21	42.38	42.38	2,400
24 Jan 2024	42.16	42.21	42.07	42.07	42.07	400
23 Jan 2024	41.37	41.57	41.37	41.56	41.56	1,300
22 Jan 2024	41.56	41.56	41.53	41.53	41.53	2,100
19 Jan 2024	41.24	41.46	41.24	41.45	41.45	2,000
18 Jan 2024	41.28	41.42	41.18	41.42	41.42	600
17 Jan 2024	40.78	40.86	40.75	40.85	40.85	12,800
16 Jan 2024	41.22	41.22	41.17	41.17	41.17	3,400
12 Jan 2024	41.64	41.65	41.54	41.63	41.63	2,500
11 Jan 2024	41.35	41.51	41.35	41.51	41.51	1,300
10 Jan 2024	41.53	41.59	41.49	41.59	41.59	900
09 Jan 2024	41.45	41.57	41.41	41.52	41.52	7,900
08 Jan 2024	41.62	41.85	41.62	41.85	41.85	1,100
05 Jan 2024	41.30	41.50	41.30	41.40	41.40	2,400
04 Jan 2024	41.45	41.50	41.39	41.39	41.39	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6644-0.0015(-0.22%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.50+0.67(+0.84%)

GOLD2,345.60-10.90(-0.46%)

Bitcoin AUD102,103.08-681.19(-0.66%)

Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6644
-0.0015(-0.22%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.50
+0.67(+0.84%)

GOLD
2,345.60
-10.90(-0.46%)

Bitcoin AUD
102,103.08
-681.19(-0.66%)