Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) Historical Stock Data
48.93 ↑0.17 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEF is up 0.06% a day on average. There have been 20 days where Xtrackers MSCI EAFE Hedged Equity ETF closed green and 10 days where DBEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 48.68 | 48.93 | ↑$0.25 (0.51%) | 48.68 | 48.97 | 355.63K |
| 2025-12-10 | 48.52 | 48.76 | ↑$0.24 (0.49%) | 48.50 | 48.84 | 431.72K |
| 2025-12-09 | 48.53 | 48.48 | ↓$0.05 (-0.10%) | 48.48 | 48.72 | 394.60K |
| 2025-12-08 | 48.54 | 48.48 | ↓$0.06 (-0.12%) | 48.42 | 48.60 | 343.11K |
| 2025-12-05 | 48.71 | 48.54 | ↓$0.17 (-0.35%) | 48.53 | 48.73 | 352.51K |
| 2025-12-04 | 48.56 | 48.55 | ↓$0.01 (-0.02%) | 48.45 | 48.70 | 350.50K |
| 2025-12-03 | 48.19 | 48.37 | ↑$0.18 (0.37%) | 48.18 | 48.39 | 590.79K |
| 2025-12-02 | 48.38 | 48.33 | ↓$0.05 (-0.10%) | 48.23 | 48.38 | 421.78K |
| 2025-12-01 | 48.11 | 48.14 | ↑$0.03 (0.06%) | 48.11 | 48.35 | 475.69K |
| 2025-11-28 | 48.27 | 48.44 | ↑$0.17 (0.35%) | 48.27 | 48.50 | 356.94K |
| 2025-11-26 | 48.16 | 48.29 | ↑$0.13 (0.27%) | 48.15 | 48.38 | 465.09K |
| 2025-11-25 | 47.61 | 47.90 | ↑$0.29 (0.61%) | 47.43 | 47.93 | 372.09K |
| 2025-11-24 | 47.45 | 47.48 | ↑$0.03 (0.06%) | 47.34 | 47.61 | 475.06K |
| 2025-11-21 | 47.28 | 47.44 | ↑$0.16 (0.34%) | 47.07 | 47.58 | 814.75K |
| 2025-11-20 | 47.68 | 46.83 | ↓$0.85 (-1.78%) | 46.79 | 47.80 | 510.65K |
| 2025-11-19 | 47.35 | 47.41 | ↑$0.06 (0.13%) | 47.02 | 47.53 | 551.07K |
| 2025-11-18 | 47.13 | 47.25 | ↑$0.12 (0.25%) | 46.99 | 47.40 | 413.82K |
| 2025-11-17 | 48.03 | 47.80 | ↓$0.23 (-0.48%) | 47.65 | 48.18 | 360.39K |
| 2025-11-14 | 48.02 | 48.29 | ↑$0.27 (0.56%) | 47.78 | 48.41 | 368.52K |
| 2025-11-13 | 48.85 | 48.38 | ↓$0.47 (-0.96%) | 48.30 | 48.89 | 434.34K |
| 2025-11-12 | 48.95 | 49.01 | ↑$0.06 (0.12%) | 48.95 | 49.11 | 473.84K |
| 2025-11-11 | 48.51 | 48.67 | ↑$0.16 (0.33%) | 48.51 | 48.76 | 313.81K |
| 2025-11-10 | 48.18 | 48.40 | ↑$0.22 (0.46%) | 48.11 | 48.41 | 300.30K |
| 2025-11-07 | 47.55 | 47.89 | ↑$0.34 (0.72%) | 47.33 | 47.90 | 626.38K |
| 2025-11-06 | 48.06 | 47.78 | ↓$0.28 (-0.58%) | 47.69 | 48.06 | 483.24K |
| 2025-11-05 | 47.84 | 48.07 | ↑$0.23 (0.48%) | 47.84 | 48.16 | 418.89K |
| 2025-11-04 | 47.69 | 47.80 | ↑$0.11 (0.23%) | 47.68 | 47.94 | 648.13K |
| 2025-11-03 | 48.21 | 48.09 | ↓$0.12 (-0.25%) | 48.03 | 48.21 | 510.01K |
| 2025-10-31 | 48.07 | 48.10 | ↑$0.03 (0.06%) | 47.88 | 48.20 | 476.61K |
| 2025-10-30 | 48.00 | 48.06 | ↑$0.06 (0.13%) | 48.00 | 48.28 | 601.99K |
Create an account or log in to view more rows.
$DBEF market starting to dump
$DBEF I'll say it again slowwwllyyyy! Better stocks to short by far
$DBEF out of the way
$DBEF I blocked some bears and I liked it!
$DBEF shorters eat my shit
$DBEF all’s I know is buy and hold… no expectations
$DBEF jeez
$DBEF lock and load
$DBEF the trend is your friend
until the end.
$DBEF volume = money