Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Historical Stock Data
48.27 ↑0.34 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEU is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 48.08 | 48.27 | ↑$0.19 (0.40%) | 48.08 | 48.46 | 56.73K |
| 2025-12-17 | 48.04 | 47.93 | ↓$0.11 (-0.23%) | 47.87 | 48.47 | 33.30K |
| 2025-12-16 | 48.08 | 48.06 | ↓$0.02 (-0.04%) | 47.97 | 48.16 | 16.47K |
| 2025-12-15 | 48.18 | 48.25 | ↑$0.07 (0.15%) | 48.17 | 48.33 | 23.56K |
| 2025-12-12 | 48.51 | 47.96 | ↓$0.55 (-1.13%) | 47.84 | 48.51 | 18.57K |
| 2025-12-11 | 48.15 | 48.27 | ↑$0.12 (0.25%) | 48.09 | 48.31 | 19.43K |
| 2025-12-10 | 48.18 | 48.09 | ↓$0.09 (-0.19%) | 47.73 | 48.18 | 14.62K |
| 2025-12-09 | 47.87 | 47.72 | ↓$0.15 (-0.31%) | 47.71 | 47.91 | 206.78K |
| 2025-12-08 | 47.83 | 47.94 | ↑$0.11 (0.23%) | 47.77 | 47.95 | 313.77K |
| 2025-12-05 | 48.05 | 47.88 | ↓$0.17 (-0.35%) | 47.85 | 48.14 | 20.18K |
| 2025-12-04 | 47.83 | 48.07 | ↑$0.24 (0.50%) | 47.83 | 48.09 | 99.09K |
| 2025-12-03 | 47.87 | 47.84 | ↓$0.03 (-0.07%) | 47.62 | 47.87 | 37.82K |
| 2025-12-02 | 47.46 | 47.77 | ↑$0.31 (0.65%) | 47.46 | 48.00 | 60.43K |
| 2025-12-01 | 47.75 | 47.64 | ↓$0.11 (-0.23%) | 47.55 | 47.80 | 667.27K |
| 2025-11-28 | 47.63 | 47.75 | ↑$0.12 (0.25%) | 47.63 | 47.80 | 6.11K |
| 2025-11-26 | 47.33 | 47.56 | ↑$0.23 (0.49%) | 47.33 | 47.65 | 16.33K |
| 2025-11-25 | 46.59 | 47.24 | ↑$0.65 (1.39%) | 46.59 | 47.24 | 16.74K |
| 2025-11-24 | 46.59 | 46.54 | ↓$0.05 (-0.11%) | 46.52 | 46.81 | 10.80K |
| 2025-11-21 | 46.44 | 46.73 | ↑$0.29 (0.62%) | 46.44 | 46.91 | 32.02K |
| 2025-11-20 | 46.92 | 46.10 | ↓$0.82 (-1.75%) | 46.09 | 47.06 | 24.59K |
| 2025-11-19 | 46.62 | 46.72 | ↑$0.10 (0.21%) | 46.53 | 46.82 | 15.71K |
| 2025-11-18 | 46.62 | 46.62 | ↑$0.00 (0.00%) | 46.35 | 46.73 | 39.28K |
| 2025-11-17 | 47.26 | 47.05 | ↓$0.21 (-0.44%) | 46.91 | 47.43 | 26.48K |
| 2025-11-14 | 47.22 | 47.50 | ↑$0.28 (0.60%) | 47.12 | 47.64 | 18.16K |
| 2025-11-13 | 48.64 | 47.83 | ↓$0.81 (-1.66%) | 47.77 | 48.64 | 17.61K |
| 2025-11-12 | 48.18 | 48.40 | ↑$0.22 (0.46%) | 48.18 | 48.46 | 39.08K |
| 2025-11-11 | 47.80 | 48.08 | ↑$0.28 (0.59%) | 47.80 | 48.18 | 10.06K |
| 2025-11-10 | 47.53 | 47.66 | ↑$0.13 (0.27%) | 47.30 | 47.66 | 17.98K |
| 2025-11-07 | 46.63 | 47.11 | ↑$0.48 (1.02%) | 46.52 | 47.13 | 20.78K |
| 2025-11-06 | 47.20 | 46.97 | ↓$0.23 (-0.49%) | 46.75 | 47.29 | 16.50K |
Create an account or log in to view more rows.
$DBEU trash
$DBEU take us to the moon
lets goooooo
$DBEU just bought a half position.
$DBEU GET IN mofos!!!
$DBEU great sale!!!! Buy buy buy
$DBEU back to business
$DBEU 50% chance this will go up or down. I am a professional guys.
$DBEU just waiting to short this bad boy.
$DBEU tomorrow will be an explosion day
I believe it!
$DBEU just hold no panic