Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) Historical Stock Data
34.67 ↓0.05 (-0.14%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, DBEF is up 0.16% a day on average. There have been 22 days where Xtrackers MSCI EAFE Hedged Equity ETF closed green and 8 days where DBEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 34.57 | 34.67 | ↑$0.10 (0.29%) | 34.39 | 34.77 | 2.29M |
| 2023-01-31 | 34.49 | 34.72 | ↑$0.23 (0.67%) | 34.42 | 34.72 | 540.29K |
| 2023-01-30 | 34.58 | 34.58 | ↑$0.00 (0.00%) | 34.58 | 34.71 | 330.25K |
| 2023-01-27 | 34.56 | 34.65 | ↑$0.09 (0.26%) | 34.56 | 34.74 | 374.11K |
| 2023-01-26 | 34.66 | 34.73 | ↑$0.07 (0.20%) | 34.55 | 34.73 | 322.45K |
| 2023-01-25 | 34.35 | 34.61 | ↑$0.26 (0.76%) | 34.34 | 34.63 | 638.36K |
| 2023-01-24 | 34.44 | 34.52 | ↑$0.08 (0.23%) | 34.39 | 34.57 | 259.82K |
| 2023-01-23 | 34.37 | 34.58 | ↑$0.21 (0.61%) | 34.36 | 34.58 | 417.51K |
| 2023-01-20 | 34.21 | 34.42 | ↑$0.21 (0.61%) | 34.16 | 34.42 | 479.08K |
| 2023-01-19 | 34.05 | 34.07 | ↑$0.02 (0.06%) | 33.97 | 34.14 | 464.24K |
| 2023-01-18 | 34.50 | 34.23 | ↓$0.27 (-0.78%) | 34.22 | 34.50 | 303.08K |
| 2023-01-17 | 34.25 | 34.33 | ↑$0.08 (0.23%) | 34.25 | 34.44 | 431.90K |
| 2023-01-13 | 33.94 | 34.19 | ↑$0.25 (0.74%) | 33.94 | 34.19 | 216.76K |
| 2023-01-12 | 33.99 | 34.09 | ↑$0.10 (0.29%) | 33.85 | 34.12 | 334.52K |
| 2023-01-11 | 33.85 | 33.94 | ↑$0.09 (0.27%) | 33.76 | 33.94 | 316.63K |
| 2023-01-10 | 33.51 | 33.67 | ↑$0.16 (0.48%) | 33.48 | 33.67 | 280.30K |
| 2023-01-09 | 33.65 | 33.52 | ↓$0.13 (-0.39%) | 33.51 | 33.77 | 714.78K |
| 2023-01-06 | 33.30 | 33.55 | ↑$0.25 (0.75%) | 33.23 | 33.59 | 362.23K |
| 2023-01-05 | 33.07 | 33.12 | ↑$0.05 (0.15%) | 33.05 | 33.20 | 403.35K |
| 2023-01-04 | 33.05 | 33.17 | ↑$0.12 (0.36%) | 32.99 | 33.21 | 606.24K |
| 2023-01-03 | 32.85 | 32.80 | ↓$0.05 (-0.15%) | 32.65 | 32.89 | 787.57K |
| 2022-12-30 | 32.39 | 32.23 | ↓$0.16 (-0.49%) | 32.17 | 32.49 | 632.96K |
| 2022-12-29 | 32.61 | 32.71 | ↑$0.10 (0.31%) | 32.59 | 32.81 | 665.49K |
| 2022-12-28 | 32.64 | 32.42 | ↓$0.22 (-0.67%) | 32.42 | 32.70 | 783.72K |
| 2022-12-27 | 32.68 | 32.65 | ↓$0.03 (-0.09%) | 32.58 | 32.73 | 791.02K |
| 2022-12-23 | 32.44 | 32.62 | ↑$0.18 (0.55%) | 32.41 | 32.62 | 549.62K |
| 2022-12-22 | 32.61 | 32.48 | ↓$0.13 (-0.40%) | 32.27 | 32.63 | 518.13K |
| 2022-12-21 | 32.52 | 32.65 | ↑$0.13 (0.40%) | 32.52 | 32.74 | 696.87K |
| 2022-12-20 | 32.27 | 32.29 | ↑$0.02 (0.06%) | 32.24 | 32.39 | 1.54M |
| 2022-12-19 | 32.61 | 32.43 | ↓$0.18 (-0.55%) | 32.36 | 32.61 | 860.67K |
Create an account or log in to view more rows.
$DBEF keep it going
$DBEF LETS GOOOOOOOO!!!!!!!
$DBEF this market love evrry dips let’s see
$DBEF over a thousand shares in now
$DBEF Tomorrow
$DBEF Rug pull soon?
$DBEF 5 minute looks sexy
$DBEF go to the bathroom
come back to green! I like it!
$DBEF not good
$DBEF Buy the dip