Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Historical Stock Data
39.50 ↓0.02 (-0.04%)
As of February 3, 2023, 3:40pm EST.
Historical Data
In the past 30 trading days, DBEZ is up 0.01% a day on average. There have been 19 days where Xtrackers MSCI Eurozone Hedged Equity ETF closed green and 11 days where DBEZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-03 | 39.55 | 39.50 | ↓$0.05 (-0.13%) | 39.46 | 39.57 | 349.58K |
2023-02-02 | 39.49 | 39.51 | ↑$0.02 (0.06%) | 39.49 | 39.51 | 1.06K |
2023-02-01 | 39.09 | 39.02 | ↓$0.07 (-0.17%) | 39.02 | 39.11 | 749 |
2023-01-31 | 38.58 | 38.83 | ↑$0.25 (0.66%) | 38.58 | 38.83 | 330 |
2023-01-30 | 38.59 | 38.57 | ↓$0.02 (-0.05%) | 38.57 | 38.65 | 298 |
2023-01-27 | 38.70 | 38.81 | ↑$0.11 (0.30%) | 38.70 | 38.82 | 1.92K |
2023-01-26 | 38.83 | 38.83 | ↑$0.00 (0.00%) | 38.83 | 38.83 | 2 |
2023-01-25 | 38.65 | 38.63 | ↓$0.02 (-0.06%) | 38.63 | 38.65 | 255 |
2023-01-24 | 38.54 | 38.56 | ↑$0.02 (0.06%) | 38.54 | 38.56 | 164 |
2023-01-23 | 38.60 | 38.60 | ↑$0.00 (0.00%) | 38.60 | 38.60 | 5 |
2023-01-20 | 38.27 | 38.36 | ↑$0.10 (0.25%) | 38.26 | 38.36 | 1.14K |
2023-01-19 | 38.07 | 38.07 | ↑$0.00 (0.00%) | 38.07 | 38.07 | 6 |
2023-01-18 | 38.77 | 38.46 | ↓$0.31 (-0.81%) | 38.46 | 38.77 | 306 |
2023-01-17 | 38.59 | 38.59 | ↑$0.00 (0.00%) | 38.59 | 38.59 | 6 |
2023-01-13 | 38.41 | 38.51 | ↑$0.10 (0.26%) | 38.25 | 38.51 | 791 |
2023-01-12 | 38.27 | 38.27 | ↑$0.00 (0.00%) | 38.25 | 38.27 | 1.35K |
2023-01-11 | 37.83 | 38.00 | ↑$0.17 (0.45%) | 37.83 | 38.01 | 896 |
2023-01-10 | 37.65 | 37.68 | ↑$0.04 (0.10%) | 37.65 | 37.68 | 600 |
2023-01-09 | 37.66 | 37.45 | ↓$0.21 (-0.57%) | 37.45 | 37.66 | 3.35K |
2023-01-06 | 37.38 | 37.35 | ↓$0.03 (-0.07%) | 37.35 | 37.38 | 756 |
2023-01-05 | 36.75 | 36.77 | ↑$0.02 (0.05%) | 36.75 | 36.77 | 2.54K |
2023-01-04 | 36.73 | 36.76 | ↑$0.03 (0.09%) | 36.73 | 36.76 | 321 |
2023-01-03 | 36.06 | 36.06 | ↑$0.00 (0.00%) | 36.06 | 36.06 | 15 |
2022-12-30 | 35.14 | 35.14 | ↑$0.00 (0.00%) | 35.14 | 35.14 | 1 |
2022-12-28 | 35.26 | 35.16 | ↓$0.10 (-0.29%) | 35.16 | 35.26 | 370 |
2022-12-27 | 35.41 | 35.41 | ↓$0.00 (0.00%) | 35.41 | 35.41 | 125 |
2022-12-23 | 35.23 | 35.40 | ↑$0.17 (0.48%) | 35.23 | 35.40 | 261 |
2022-12-22 | 35.33 | 35.40 | ↑$0.07 (0.19%) | 35.17 | 35.40 | 647 |
2022-12-21 | 35.72 | 35.69 | ↓$0.03 (-0.09%) | 35.69 | 35.72 | 218 |
2022-12-19 | 35.18 | 35.08 | ↓$0.10 (-0.28%) | 35.08 | 35.18 | 521 |
Create an account or log in to view more rows.
$DBEZ Time to buy here
$DBEZ YALL READY????????
$DBEZ go time
$DBEZ rip and dip today bulls
$DBEZ MACD turned bullish
$DBEZ now is the time to slap that ask!!!
$DBEZ Rug pull soon?
$DBEZ only getting stronger
$DBEZ coming now
$DBEZ bears haha