Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Historical Stock Data
46.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEU is down -0.14% a day on average. There have been 15 days where Xtrackers MSCI Europe Hedged Equity ETF closed green and 15 days where DBEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 46.03 | 46.17 | ↑$0.14 (0.30%) | 44.45 | 46.27 | 123.31K |
| 2025-06-11 | 46.27 | 46.13 | ↓$0.14 (-0.30%) | 46.02 | 46.39 | 27K |
| 2025-06-10 | 46.29 | 46.38 | ↑$0.09 (0.19%) | 46.24 | 47.23 | 24.58K |
| 2025-06-09 | 46.09 | 46.26 | ↑$0.17 (0.37%) | 46.09 | 46.41 | 38.99K |
| 2025-06-06 | 46.47 | 46.40 | ↓$0.07 (-0.15%) | 46.21 | 46.48 | 20.89K |
| 2025-06-05 | 46.20 | 46.12 | ↓$0.08 (-0.17%) | 45.88 | 46.50 | 52.23K |
| 2025-06-04 | 46.38 | 46.11 | ↓$0.27 (-0.58%) | 45.99 | 46.43 | 30.26K |
| 2025-06-03 | 45.82 | 45.96 | ↑$0.14 (0.31%) | 45.52 | 46.04 | 123.10K |
| 2025-06-02 | 46.20 | 46.07 | ↓$0.13 (-0.28%) | 45.39 | 46.20 | 395.69K |
| 2025-05-30 | 45.98 | 46.02 | ↑$0.04 (0.09%) | 45.63 | 46.02 | 40K |
| 2025-05-29 | 46.81 | 45.83 | ↓$0.98 (-2.09%) | 45.57 | 46.81 | 64.12K |
| 2025-05-28 | 46.77 | 45.88 | ↓$0.89 (-1.90%) | 45.72 | 46.77 | 31.72K |
| 2025-05-27 | 46.19 | 46.07 | ↓$0.12 (-0.26%) | 45.89 | 46.30 | 33.39K |
| 2025-05-23 | 45.20 | 45.38 | ↑$0.18 (0.40%) | 44.50 | 45.57 | 60.64K |
| 2025-05-22 | 45.29 | 45.77 | ↑$0.48 (1.06%) | 45.29 | 46.05 | 158.71K |
| 2025-05-21 | 46.38 | 45.76 | ↓$0.62 (-1.34%) | 45.59 | 46.38 | 90.45K |
| 2025-05-20 | 45.62 | 46.09 | ↑$0.47 (1.03%) | 45.62 | 46.31 | 75.25K |
| 2025-05-19 | 45.59 | 46.00 | ↑$0.41 (0.90%) | 45.38 | 46.06 | 347.60K |
| 2025-05-16 | 45.59 | 45.67 | ↑$0.08 (0.18%) | 45.02 | 45.78 | 82.72K |
| 2025-05-15 | 45.39 | 45.42 | ↑$0.03 (0.07%) | 45.02 | 45.72 | 63.05K |
| 2025-05-14 | 45.32 | 45.10 | ↓$0.22 (-0.49%) | 44.88 | 45.32 | 30.28K |
| 2025-05-13 | 45.05 | 45.11 | ↑$0.06 (0.13%) | 44.90 | 45.39 | 37.13K |
| 2025-05-12 | 45.00 | 45.21 | ↑$0.21 (0.47%) | 44.61 | 45.30 | 91.93K |
| 2025-05-09 | 44.73 | 44.69 | ↓$0.04 (-0.09%) | 44.45 | 44.82 | 38.19K |
| 2025-05-08 | 44.64 | 44.42 | ↓$0.22 (-0.49%) | 44.16 | 44.71 | 147.95K |
| 2025-05-07 | 44.37 | 44.64 | ↑$0.27 (0.61%) | 44.15 | 44.64 | 26.01K |
| 2025-05-06 | 44.55 | 44.01 | ↓$0.54 (-1.21%) | 44.01 | 44.57 | 29.94K |
| 2025-05-05 | 44.73 | 44.59 | ↓$0.14 (-0.32%) | 44.34 | 44.85 | 31.56K |
| 2025-05-02 | 44.57 | 44.65 | ↑$0.08 (0.18%) | 44.23 | 44.80 | 34.38K |
| 2025-05-01 | 44.32 | 43.98 | ↓$0.34 (-0.77%) | 43.67 | 44.32 | 98.40K |
Create an account or log in to view more rows.
$DBEU just hold no panic
$DBEU Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DBEU the time is near
$DBEU day trade is ok to buy here but sell later
$DBEU starting to gap up a little
$DBEU I do it for the thrills!
$DBEU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DBEU it's just a matter of time and patience...
$DBEU strong move here
$DBEU how long until we take off?