Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Historical Stock Data
41.67 ↑0.46 (1.12%)
As of July 26, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, DBEU is down -0.09% a day on average. There have been 14 days where Xtrackers MSCI Europe Hedged Equity ETF closed green and 16 days where DBEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41.57 | 41.67 | ↑$0.10 (0.24%) | 41.41 | 41.93 | 12.77K |
| 2024-07-25 | 41.21 | 41.21 | ↑$0.00 (0.00%) | 41.05 | 41.49 | 25.62K |
| 2024-07-24 | 41.68 | 41.43 | ↓$0.25 (-0.60%) | 41.40 | 41.68 | 18.83K |
| 2024-07-23 | 41.79 | 41.71 | ↓$0.08 (-0.19%) | 41.69 | 41.91 | 66.19K |
| 2024-07-22 | 41.93 | 41.91 | ↓$0.02 (-0.05%) | 41.84 | 42.08 | 15.03K |
| 2024-07-19 | 41.49 | 41.48 | ↓$0.01 (-0.02%) | 41.35 | 41.61 | 13.66K |
| 2024-07-18 | 42.01 | 41.55 | ↓$0.46 (-1.09%) | 41.46 | 42.01 | 27.48K |
| 2024-07-17 | 41.82 | 41.72 | ↓$0.10 (-0.24%) | 41.71 | 41.94 | 35.54K |
| 2024-07-16 | 42.02 | 42.06 | ↑$0.04 (0.10%) | 41.95 | 42.20 | 27.77K |
| 2024-07-15 | 42.42 | 42.11 | ↓$0.31 (-0.73%) | 42.04 | 42.42 | 17.30K |
| 2024-07-12 | 42.46 | 42.49 | ↑$0.03 (0.07%) | 42.45 | 42.70 | 15.16K |
| 2024-07-11 | 42.28 | 42.07 | ↓$0.21 (-0.50%) | 42.07 | 42.35 | 24.56K |
| 2024-07-10 | 41.93 | 42.16 | ↑$0.23 (0.55%) | 41.74 | 42.19 | 81K |
| 2024-07-09 | 41.81 | 41.56 | ↓$0.25 (-0.60%) | 41.49 | 41.81 | 26.30K |
| 2024-07-08 | 42.21 | 41.93 | ↓$0.28 (-0.66%) | 41.83 | 42.22 | 27.65K |
| 2024-07-05 | 42.27 | 42.16 | ↓$0.11 (-0.26%) | 41.87 | 42.27 | 23.40K |
| 2024-07-03 | 42.02 | 41.89 | ↓$0.13 (-0.31%) | 41.78 | 42.02 | 27.78K |
| 2024-07-02 | 41.57 | 41.70 | ↑$0.13 (0.31%) | 41.38 | 41.78 | 82.62K |
| 2024-07-01 | 41.90 | 41.89 | ↓$0.01 (-0.02%) | 41.66 | 41.96 | 214.04K |
| 2024-06-28 | 41.49 | 41.57 | ↑$0.08 (0.19%) | 41.41 | 41.62 | 392.63K |
| 2024-06-27 | 41.62 | 41.56 | ↓$0.06 (-0.14%) | 41.48 | 41.79 | 21.11K |
| 2024-06-26 | 41.62 | 41.63 | ↑$0.01 (0.02%) | 41.57 | 41.81 | 13.76K |
| 2024-06-25 | 41.79 | 41.92 | ↑$0.13 (0.31%) | 41.69 | 41.98 | 40.64K |
| 2024-06-24 | 41.88 | 41.85 | ↓$0.03 (-0.07%) | 41.85 | 42.17 | 95.34K |
| 2024-06-21 | 41.64 | 41.71 | ↑$0.07 (0.17%) | 41.54 | 41.91 | 29.15K |
| 2024-06-20 | 41.82 | 42.05 | ↑$0.23 (0.56%) | 41.82 | 42.07 | 66.68K |
| 2024-06-18 | 41.72 | 41.79 | ↑$0.07 (0.16%) | 41.56 | 41.99 | 23.10K |
| 2024-06-17 | 41.56 | 41.68 | ↑$0.12 (0.28%) | 41.32 | 41.75 | 26.96K |
| 2024-06-14 | 41.52 | 41.61 | ↑$0.09 (0.22%) | 41.32 | 41.63 | 24.32K |
| 2024-06-13 | 42.15 | 42.02 | ↓$0.13 (-0.31%) | 41.77 | 42.15 | 18.80K |
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