Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Historical Stock Data

44.94 ↓0.22 (-0.49%)

As of April 15, 2024, 3:13pm EST.

Historical Data

In the past 30 trading days, DBEZ is down -0.08% a day on average. There have been 15 days where Xtrackers MSCI Eurozone Hedged Equity ETF closed green and 15 days where DBEZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	45.09	44.94	↓$0.15 (-0.32%)	44.93	45.17	1.25K
2024-04-30	45.56	45.17	↓$0.40 (-0.87%)	45.17	45.56	1.49K
2024-04-29	45.68	45.74	↑$0.06 (0.14%)	45.68	45.74	384
2024-04-26	45.82	45.79	↓$0.02 (-0.04%)	45.79	45.85	3K
2024-04-25	45.17	45.28	↑$0.11 (0.24%)	45.11	45.28	1.43K
2024-04-24	45.72	45.60	↓$0.12 (-0.27%)	45.53	45.72	1.05K
2024-04-23	45.74	45.78	↑$0.04 (0.08%)	45.74	45.78	1.17K
2024-04-22	45.14	45.26	↑$0.11 (0.25%)	45.11	45.29	2.88K
2024-04-19	44.82	44.71	↓$0.11 (-0.24%)	44.71	44.82	2.02K
2024-04-18	44.88	44.78	↓$0.10 (-0.22%)	44.78	44.88	2K
2024-04-17	44.95	44.72	↓$0.23 (-0.52%)	44.70	44.95	2.67K
2024-04-16	44.83	44.91	↑$0.08 (0.17%)	44.68	45.01	5.49K
2024-04-15	45.38	45.06	↓$0.32 (-0.71%)	45.06	45.41	3.41K
2024-04-12	45.30	45.10	↓$0.20 (-0.44%)	45.03	45.30	33.68K
2024-04-11	45.43	45.50	↑$0.07 (0.16%)	45.43	45.51	634
2024-04-10	45.35	45.45	↑$0.10 (0.22%)	45.35	45.45	221
2024-04-09	45.43	45.54	↑$0.11 (0.24%)	45.43	45.54	712
2024-04-08	45.74	45.74	↑$0.00 (0.00%)	45.74	45.74	225
2024-04-05	45.52	45.56	↑$0.04 (0.08%)	45.52	45.62	754
2024-04-04	45.80	45.43	↓$0.37 (-0.80%)	45.43	45.80	162
2024-04-03	45.85	45.88	↑$0.03 (0.06%)	45.85	45.88	234
2024-04-02	45.82	45.77	↓$0.05 (-0.11%)	45.63	45.82	2.33K
2024-04-01	46.46	46.35	↓$0.11 (-0.24%)	46.32	46.57	3.94K
2024-03-28	46.16	46.16	↑$0.00 (0.00%)	46.16	46.16	63
2024-03-27	46.02	46.16	↑$0.14 (0.31%)	46.02	46.16	2.74K
2024-03-26	45.83	45.75	↓$0.08 (-0.17%)	45.75	45.86	2.32K
2024-03-25	45.73	45.60	↓$0.13 (-0.28%)	45.60	45.73	0.91K
2024-03-22	45.56	45.64	↑$0.08 (0.18%)	45.56	45.64	2.02K
2024-03-21	45.62	45.55	↓$0.07 (-0.15%)	45.55	45.62	1.18K
2024-03-20	45.16	45.48	↑$0.32 (0.72%)	45.15	45.48	1.05K