Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Historical Stock Data
36.18 ↑0.07 (0.19%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, DBEU is up 0.13% a day on average. There have been 21 days where Xtrackers MSCI Europe Hedged Equity ETF closed green and 9 days where DBEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 36.02 | 36.18 | ↑$0.16 (0.44%) | 35.86 | 36.25 | 263.63K |
| 2023-01-31 | 35.82 | 36.11 | ↑$0.29 (0.81%) | 35.82 | 36.11 | 46.38K |
| 2023-01-30 | 35.95 | 35.89 | ↓$0.06 (-0.17%) | 35.89 | 36.04 | 22.55K |
| 2023-01-27 | 35.91 | 35.99 | ↑$0.08 (0.22%) | 35.90 | 36.08 | 70.78K |
| 2023-01-26 | 36.01 | 36.05 | ↑$0.04 (0.11%) | 35.89 | 36.05 | 44.96K |
| 2023-01-25 | 35.72 | 35.97 | ↑$0.25 (0.70%) | 35.71 | 36.01 | 90.15K |
| 2023-01-24 | 35.88 | 35.96 | ↑$0.08 (0.22%) | 35.77 | 35.99 | 96.51K |
| 2023-01-23 | 35.86 | 36.07 | ↑$0.21 (0.59%) | 35.84 | 36.07 | 45.47K |
| 2023-01-20 | 35.67 | 35.89 | ↑$0.22 (0.62%) | 35.66 | 35.89 | 28.69K |
| 2023-01-19 | 35.66 | 35.67 | ↑$0.01 (0.03%) | 35.53 | 35.71 | 75.03K |
| 2023-01-18 | 36.20 | 35.90 | ↓$0.30 (-0.83%) | 35.90 | 36.21 | 28.05K |
| 2023-01-17 | 36.00 | 36.10 | ↑$0.10 (0.28%) | 35.99 | 36.19 | 75.30K |
| 2023-01-13 | 35.78 | 35.98 | ↑$0.20 (0.56%) | 35.78 | 35.98 | 34.63K |
| 2023-01-12 | 35.72 | 35.83 | ↑$0.11 (0.31%) | 35.56 | 35.85 | 50.96K |
| 2023-01-11 | 35.53 | 35.64 | ↑$0.11 (0.31%) | 35.43 | 35.64 | 322.08K |
| 2023-01-10 | 35.13 | 35.31 | ↑$0.18 (0.51%) | 35.13 | 35.33 | 62.79K |
| 2023-01-09 | 35.31 | 35.15 | ↓$0.16 (-0.47%) | 35.15 | 35.42 | 31.02K |
| 2023-01-06 | 34.85 | 35.19 | ↑$0.34 (0.96%) | 34.85 | 35.21 | 119.73K |
| 2023-01-05 | 34.69 | 34.70 | ↑$0.01 (0.03%) | 34.66 | 34.80 | 28.86K |
| 2023-01-04 | 34.68 | 34.69 | ↑$0.01 (0.03%) | 34.61 | 34.76 | 74.45K |
| 2023-01-03 | 34.31 | 34.21 | ↓$0.10 (-0.29%) | 34.11 | 34.39 | 197.73K |
| 2022-12-30 | 33.69 | 33.41 | ↓$0.28 (-0.83%) | 33.39 | 33.69 | 60.66K |
| 2022-12-29 | 33.76 | 33.89 | ↑$0.13 (0.39%) | 33.76 | 33.97 | 40.25K |
| 2022-12-28 | 33.82 | 33.53 | ↓$0.28 (-0.84%) | 33.53 | 33.82 | 78.83K |
| 2022-12-27 | 33.83 | 33.78 | ↓$0.05 (-0.15%) | 33.75 | 33.86 | 46.09K |
| 2022-12-23 | 33.58 | 33.74 | ↑$0.16 (0.46%) | 33.55 | 33.76 | 36.20K |
| 2022-12-22 | 33.80 | 33.70 | ↓$0.10 (-0.30%) | 33.45 | 33.85 | 14.57K |
| 2022-12-21 | 33.62 | 33.87 | ↑$0.25 (0.73%) | 33.62 | 33.95 | 34.44K |
| 2022-12-20 | 33.29 | 33.30 | ↑$0.01 (0.03%) | 33.28 | 33.42 | 28.20K |
| 2022-12-19 | 33.49 | 33.34 | ↓$0.16 (-0.46%) | 33.26 | 33.51 | 104.01K |
Create an account or log in to view more rows.
$DBEU going down
$DBEU see you on the moon
$DBEU push baby push!
$DBEU Hedgies
we aren't going anywhere!
$DBEU come back next earning
$DBEU see you on the moon
$DBEU how long until we take off?
$DBEU Getting ready for market open.
$DBEU Games being played here.
$DBEU over a thousand shares in now