Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Historical Stock Data
40.71 ↓0.25 (-0.61%)
As of April 30, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, DBEU is up 0.03% a day on average. There have been 17 days where Xtrackers MSCI Europe Hedged Equity ETF closed green and 13 days where DBEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 41.02 | 40.96 | ↓$0.06 (-0.15%) | 40.89 | 41.04 | 14.15K |
| 2024-04-26 | 40.79 | 41.02 | ↑$0.23 (0.56%) | 40.79 | 41.06 | 15.79K |
| 2024-04-25 | 40.31 | 40.63 | ↑$0.32 (0.79%) | 40.29 | 40.63 | 15.63K |
| 2024-04-24 | 40.88 | 40.75 | ↓$0.13 (-0.31%) | 40.64 | 40.95 | 12.52K |
| 2024-04-23 | 40.69 | 40.88 | ↑$0.19 (0.47%) | 40.68 | 40.97 | 12.93K |
| 2024-04-22 | 40.50 | 40.53 | ↑$0.03 (0.08%) | 40.39 | 40.65 | 42.64K |
| 2024-04-19 | 39.93 | 40.06 | ↑$0.13 (0.33%) | 39.92 | 40.10 | 19.97K |
| 2024-04-18 | 39.93 | 39.90 | ↓$0.03 (-0.08%) | 39.84 | 40.13 | 17.43K |
| 2024-04-17 | 40.23 | 39.96 | ↓$0.26 (-0.66%) | 39.91 | 40.23 | 13.26K |
| 2024-04-16 | 39.95 | 39.97 | ↑$0.02 (0.05%) | 39.88 | 40.11 | 16.44K |
| 2024-04-15 | 40.72 | 40.20 | ↓$0.52 (-1.28%) | 40.18 | 40.80 | 31.12K |
| 2024-04-12 | 40.50 | 40.22 | ↓$0.28 (-0.69%) | 40.20 | 40.67 | 22.78K |
| 2024-04-11 | 40.52 | 40.52 | ↑$0.00 (0.00%) | 40.14 | 40.66 | 19.24K |
| 2024-04-10 | 40.26 | 40.56 | ↑$0.30 (0.75%) | 40.26 | 40.65 | 13.04K |
| 2024-04-09 | 40.65 | 40.54 | ↓$0.11 (-0.27%) | 40.47 | 40.65 | 14.82K |
| 2024-04-08 | 40.73 | 40.67 | ↓$0.06 (-0.15%) | 40.67 | 40.83 | 34.36K |
| 2024-04-05 | 40.45 | 40.51 | ↑$0.06 (0.15%) | 40.41 | 40.59 | 19K |
| 2024-04-04 | 40.93 | 40.40 | ↓$0.53 (-1.29%) | 40.36 | 41.05 | 32.17K |
| 2024-04-03 | 40.65 | 40.70 | ↑$0.05 (0.12%) | 40.65 | 40.89 | 31.47K |
| 2024-04-02 | 40.69 | 40.71 | ↑$0.02 (0.05%) | 40.61 | 40.75 | 58.51K |
| 2024-04-01 | 40.51 | 41.16 | ↑$0.65 (1.60%) | 40.51 | 41.31 | 98.52K |
| 2024-03-28 | 40.93 | 41.05 | ↑$0.12 (0.29%) | 40.92 | 41.05 | 1.91M |
| 2024-03-27 | 40.90 | 41.00 | ↑$0.10 (0.24%) | 40.88 | 41.08 | 47.46K |
| 2024-03-26 | 40.82 | 40.73 | ↓$0.09 (-0.22%) | 40.70 | 40.95 | 23.54K |
| 2024-03-25 | 40.72 | 40.69 | ↓$0.03 (-0.07%) | 40.64 | 40.82 | 36.11K |
| 2024-03-22 | 40.72 | 40.70 | ↓$0.02 (-0.05%) | 40.64 | 40.75 | 48.98K |
| 2024-03-21 | 40.58 | 40.67 | ↑$0.09 (0.22%) | 40.53 | 40.73 | 1.56M |
| 2024-03-20 | 40.21 | 40.39 | ↑$0.19 (0.46%) | 40.15 | 40.51 | 23.58K |
| 2024-03-19 | 40.13 | 40.15 | ↑$0.02 (0.06%) | 40.05 | 40.24 | 19.68K |
| 2024-03-18 | 40.14 | 40.08 | ↓$0.06 (-0.14%) | 40.04 | 40.17 | 21.37K |
Create an account or log in to view more rows.
$DBEU The best investment you can make is an investment in yourself or another person
$DBEU watch for another rejection up here
$DBEU is going to have a run next month
$DBEU looking good today??
$DBEU Don't hold!!! Buy it
$DBEU volume = money
$DBEU buy bitches
$DBEU gonna take my L with this one
$DBEU trash
$DBEU unstoppable up wow