Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Historical Stock Data
54.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEZ is down -0.10% a day on average. There have been 15 days where Xtrackers MSCI Eurozone Hedged Equity ETF closed green and 15 days where DBEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 54.88 | 54.90 | ↑$0.02 (0.03%) | 54.88 | 54.90 | 501 |
| 2025-12-23 | 54.79 | 54.77 | ↓$0.02 (-0.03%) | 54.76 | 54.83 | 2.91K |
| 2025-12-22 | 54.81 | 54.83 | ↑$0.02 (0.04%) | 54.81 | 54.85 | 887 |
| 2025-12-19 | 54.97 | 54.81 | ↓$0.16 (-0.29%) | 54.81 | 54.97 | 1.52K |
| 2025-12-18 | 55.33 | 55.31 | ↓$0.02 (-0.03%) | 55.31 | 55.39 | 1.41K |
| 2025-12-17 | 54.96 | 54.66 | ↓$0.30 (-0.55%) | 54.66 | 54.99 | 2.21K |
| 2025-12-16 | 55.22 | 55.28 | ↑$0.06 (0.10%) | 55.19 | 55.29 | 1.85K |
| 2025-12-15 | 55.36 | 55.38 | ↑$0.02 (0.04%) | 55.32 | 55.38 | 4.01K |
| 2025-12-12 | 55.51 | 55.12 | ↓$0.39 (-0.69%) | 55.00 | 55.58 | 2.59K |
| 2025-12-11 | 55.41 | 55.50 | ↑$0.09 (0.17%) | 55.38 | 55.54 | 2.38K |
| 2025-12-10 | 54.92 | 55.19 | ↑$0.27 (0.49%) | 54.92 | 55.22 | 2.48K |
| 2025-12-09 | 54.96 | 54.92 | ↓$0.04 (-0.07%) | 54.92 | 54.96 | 1.33K |
| 2025-12-08 | 55.11 | 55.02 | ↓$0.09 (-0.17%) | 55.01 | 55.11 | 3.48K |
| 2025-12-05 | 55.27 | 54.98 | ↓$0.29 (-0.52%) | 54.98 | 55.31 | 11.57K |
| 2025-12-04 | 55.03 | 55.03 | ↓$0.00 (0.00%) | 54.95 | 55.04 | 3.67K |
| 2025-12-03 | 54.78 | 54.91 | ↑$0.13 (0.23%) | 54.78 | 54.91 | 2.60K |
| 2025-12-02 | 54.83 | 54.78 | ↓$0.05 (-0.09%) | 54.70 | 54.88 | 1.53K |
| 2025-12-01 | 54.52 | 54.52 | ↓$0.00 (0.00%) | 54.50 | 54.69 | 4.62K |
| 2025-11-28 | 54.55 | 54.73 | ↑$0.18 (0.34%) | 54.55 | 54.73 | 1.82K |
| 2025-11-26 | 54.25 | 54.37 | ↑$0.12 (0.23%) | 54.25 | 54.39 | 1.47K |
| 2025-11-25 | 53.76 | 54.01 | ↑$0.25 (0.47%) | 53.76 | 54.02 | 2.42K |
| 2025-11-24 | 53.32 | 53.33 | ↑$0.01 (0.02%) | 52.94 | 53.56 | 16.36K |
| 2025-11-21 | 53.21 | 53.34 | ↑$0.13 (0.25%) | 53.12 | 53.46 | 11.64K |
| 2025-11-20 | 53.77 | 52.71 | ↓$1.06 (-1.97%) | 52.71 | 53.98 | 11.74K |
| 2025-11-19 | 53.53 | 53.48 | ↓$0.05 (-0.09%) | 53.33 | 53.56 | 3.23K |
| 2025-11-18 | 53.28 | 53.28 | ↑$0.00 (0.01%) | 53.25 | 53.37 | 3.09K |
| 2025-11-17 | 54.33 | 53.92 | ↓$0.41 (-0.75%) | 53.92 | 54.33 | 1.79K |
| 2025-11-14 | 54.40 | 54.59 | ↑$0.19 (0.34%) | 54.40 | 54.69 | 1.97K |
| 2025-11-13 | 55.31 | 55.00 | ↓$0.31 (-0.57%) | 54.89 | 55.37 | 7.13K |
| 2025-11-12 | 55.46 | 55.52 | ↑$0.06 (0.11%) | 55.41 | 55.52 | 1.84K |
Create an account or log in to view more rows.
$DBEZ omg this is bullshit
$DBEZ very nice
$DBEZ I’m selling y’all have fun bag holding
$DBEZ Buying again tomorrow.
$DBEZ hot trash
$DBEZ the end is near
$DBEZ starting to gap up a little
$DBEZ already bouncing back.
$DBEZ down hard at open
$DBEZ id rather have a dip then rip than a gap and crap