Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
46.40
+0.28 (0.61%)
Jun 6, 2025, 4:00 PM EDT - Market closed
DBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 46.47 | 46.48 | 46.21 | 46.40 | 46.40 | 0.61% | 20,885 |
| Jun 5, 2025 | 46.20 | 46.50 | 45.88 | 46.12 | 46.12 | 0.02% | 52,232 |
| Jun 4, 2025 | 46.38 | 46.43 | 45.99 | 46.11 | 46.11 | 0.33% | 30,255 |
| Jun 3, 2025 | 45.82 | 46.04 | 45.52 | 45.96 | 45.96 | -0.24% | 123,096 |
| Jun 2, 2025 | 46.20 | 46.20 | 45.39 | 46.07 | 46.07 | 0.11% | 395,689 |
| May 30, 2025 | 45.98 | 46.02 | 45.63 | 46.02 | 46.02 | 0.41% | 39,995 |
| May 29, 2025 | 46.81 | 46.81 | 45.57 | 45.83 | 45.83 | -0.11% | 64,123 |
| May 28, 2025 | 46.77 | 46.77 | 45.72 | 45.88 | 45.88 | -0.41% | 31,717 |
| May 27, 2025 | 46.19 | 46.30 | 45.89 | 46.07 | 46.07 | 1.52% | 33,388 |
| May 23, 2025 | 45.20 | 45.57 | 44.50 | 45.38 | 45.38 | -0.85% | 60,635 |
| May 22, 2025 | 45.29 | 46.05 | 45.29 | 45.77 | 45.77 | 0.02% | 158,714 |
| May 21, 2025 | 46.38 | 46.38 | 45.59 | 45.76 | 45.76 | -0.72% | 90,449 |
| May 20, 2025 | 45.62 | 46.31 | 45.62 | 46.09 | 46.09 | 0.20% | 75,246 |
| May 19, 2025 | 45.59 | 46.06 | 45.38 | 46.00 | 46.00 | 0.72% | 347,602 |
| May 16, 2025 | 45.59 | 45.78 | 45.02 | 45.67 | 45.67 | 0.55% | 82,717 |
| May 15, 2025 | 45.39 | 45.72 | 45.02 | 45.42 | 45.42 | 0.71% | 63,052 |
| May 14, 2025 | 45.32 | 45.32 | 44.88 | 45.10 | 45.10 | -0.02% | 30,279 |
| May 13, 2025 | 45.05 | 45.39 | 44.87 | 45.11 | 45.11 | -0.22% | 37,132 |
| May 12, 2025 | 45.00 | 45.30 | 44.61 | 45.21 | 45.21 | 1.16% | 91,930 |
| May 9, 2025 | 44.73 | 44.82 | 44.45 | 44.69 | 44.69 | 0.61% | 38,191 |
| May 8, 2025 | 44.64 | 44.71 | 44.16 | 44.42 | 44.42 | -0.49% | 147,951 |
| May 7, 2025 | 44.37 | 44.64 | 44.15 | 44.64 | 44.64 | 1.43% | 26,010 |
| May 6, 2025 | 44.55 | 44.57 | 44.01 | 44.01 | 44.01 | -1.30% | 29,939 |
| May 5, 2025 | 44.73 | 44.85 | 44.34 | 44.59 | 44.59 | -0.14% | 31,561 |
| May 2, 2025 | 44.57 | 44.80 | 44.23 | 44.65 | 44.65 | 1.52% | 34,382 |
| May 1, 2025 | 44.32 | 44.32 | 43.67 | 43.98 | 43.98 | 0.43% | 98,397 |
| Apr 30, 2025 | 43.57 | 43.80 | 43.25 | 43.79 | 43.79 | 0.32% | 27,907 |
| Apr 29, 2025 | 43.47 | 43.66 | 43.04 | 43.65 | 43.65 | 0.92% | 30,647 |
| Apr 28, 2025 | 43.56 | 43.63 | 43.12 | 43.25 | 43.25 | -0.57% | 28,621 |
| Apr 25, 2025 | 43.32 | 43.50 | 42.95 | 43.50 | 43.50 | 1.12% | 44,778 |
| Apr 24, 2025 | 42.72 | 43.31 | 42.68 | 43.02 | 43.02 | 0.19% | 40,802 |
| Apr 23, 2025 | 42.82 | 43.27 | 42.55 | 42.94 | 42.94 | 1.85% | 69,240 |
| Apr 22, 2025 | 41.76 | 42.40 | 41.61 | 42.16 | 42.16 | 3.11% | 31,604 |
| Apr 21, 2025 | 41.57 | 41.57 | 40.60 | 40.89 | 40.89 | -1.92% | 44,080 |
| Apr 17, 2025 | 41.72 | 42.13 | 41.47 | 41.69 | 41.69 | 1.31% | 33,635 |
| Apr 16, 2025 | 41.66 | 41.98 | 41.15 | 41.15 | 41.15 | -1.56% | 26,992 |
| Apr 15, 2025 | 41.75 | 42.14 | 41.70 | 41.80 | 41.80 | 1.58% | 43,989 |
| Apr 14, 2025 | 41.14 | 41.42 | 40.71 | 41.15 | 41.15 | 0.37% | 32,648 |
| Apr 11, 2025 | 40.05 | 41.12 | 39.94 | 41.00 | 41.00 | 1.33% | 46,670 |
| Apr 10, 2025 | 40.79 | 40.79 | 39.54 | 40.46 | 40.46 | -3.80% | 71,257 |
| Apr 9, 2025 | 38.83 | 42.21 | 38.68 | 42.06 | 42.06 | 8.07% | 80,585 |
| Apr 8, 2025 | 40.44 | 40.93 | 38.58 | 38.92 | 38.92 | -1.07% | 80,450 |
| Apr 7, 2025 | 38.98 | 40.11 | 38.79 | 39.34 | 39.34 | -2.82% | 193,959 |
| Apr 4, 2025 | 41.46 | 41.46 | 40.47 | 40.48 | 40.48 | -6.10% | 52,321 |
| Apr 3, 2025 | 43.45 | 43.45 | 43.02 | 43.11 | 43.11 | -2.58% | 110,449 |
| Apr 2, 2025 | 44.03 | 44.35 | 44.00 | 44.25 | 44.25 | -0.14% | 169,870 |
| Apr 1, 2025 | 44.41 | 44.55 | 44.16 | 44.31 | 44.31 | 0.34% | 272,266 |
| Mar 31, 2025 | 43.95 | 44.27 | 43.77 | 44.16 | 44.16 | -0.96% | 62,223 |
| Mar 28, 2025 | 45.66 | 45.66 | 44.55 | 44.59 | 44.59 | -0.69% | 28,415 |
| Mar 27, 2025 | 44.78 | 45.06 | 44.72 | 44.90 | 44.90 | -0.04% | 43,125 |