Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Historical Stock Data
44.78 ↑0.06 (0.13%)
As of April 15, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, DBEZ is down -0.06% a day on average. There have been 16 days where Xtrackers MSCI Eurozone Hedged Equity ETF closed green and 14 days where DBEZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-18 | 44.88 | 44.78 | ↓$0.10 (-0.22%) | 44.78 | 44.88 | 2K |
2024-04-17 | 44.95 | 44.72 | ↓$0.23 (-0.52%) | 44.70 | 44.95 | 2.67K |
2024-04-16 | 44.83 | 44.91 | ↑$0.08 (0.17%) | 44.68 | 45.01 | 5.49K |
2024-04-15 | 45.38 | 45.06 | ↓$0.32 (-0.71%) | 45.06 | 45.41 | 3.41K |
2024-04-12 | 45.30 | 45.10 | ↓$0.20 (-0.44%) | 45.03 | 45.30 | 33.68K |
2024-04-11 | 45.43 | 45.50 | ↑$0.07 (0.16%) | 45.43 | 45.51 | 634 |
2024-04-10 | 45.35 | 45.45 | ↑$0.10 (0.22%) | 45.35 | 45.45 | 221 |
2024-04-09 | 45.43 | 45.54 | ↑$0.11 (0.24%) | 45.43 | 45.54 | 712 |
2024-04-08 | 45.74 | 45.74 | ↑$0.00 (0.00%) | 45.74 | 45.74 | 225 |
2024-04-05 | 45.52 | 45.56 | ↑$0.04 (0.08%) | 45.52 | 45.62 | 754 |
2024-04-04 | 45.80 | 45.43 | ↓$0.37 (-0.80%) | 45.43 | 45.80 | 162 |
2024-04-03 | 45.85 | 45.88 | ↑$0.03 (0.06%) | 45.85 | 45.88 | 234 |
2024-04-02 | 45.82 | 45.77 | ↓$0.05 (-0.11%) | 45.63 | 45.82 | 2.33K |
2024-04-01 | 46.46 | 46.35 | ↓$0.11 (-0.24%) | 46.32 | 46.57 | 3.94K |
2024-03-28 | 46.16 | 46.16 | ↑$0.00 (0.00%) | 46.16 | 46.16 | 63 |
2024-03-27 | 46.02 | 46.16 | ↑$0.14 (0.31%) | 46.02 | 46.16 | 2.74K |
2024-03-26 | 45.83 | 45.75 | ↓$0.08 (-0.17%) | 45.75 | 45.86 | 2.32K |
2024-03-25 | 45.73 | 45.60 | ↓$0.13 (-0.28%) | 45.60 | 45.73 | 0.91K |
2024-03-22 | 45.56 | 45.64 | ↑$0.08 (0.18%) | 45.56 | 45.64 | 2.02K |
2024-03-21 | 45.62 | 45.55 | ↓$0.07 (-0.15%) | 45.55 | 45.62 | 1.18K |
2024-03-20 | 45.16 | 45.48 | ↑$0.32 (0.72%) | 45.15 | 45.48 | 1.05K |
2024-03-19 | 45.00 | 45.08 | ↑$0.07 (0.16%) | 45.00 | 45.14 | 1.07K |
2024-03-18 | 45.09 | 44.92 | ↓$0.17 (-0.38%) | 44.92 | 45.09 | 2.17K |
2024-03-15 | 45.01 | 45.05 | ↑$0.04 (0.09%) | 45.01 | 45.05 | 163 |
2024-03-14 | 44.98 | 44.98 | ↑$0.00 (0.00%) | 44.98 | 44.98 | 236 |
2024-03-13 | 45.16 | 45.15 | ↓$0.01 (-0.02%) | 45.15 | 45.20 | 29.97K |
2024-03-12 | 45.03 | 45.02 | ↓$0.01 (-0.02%) | 45.01 | 45.03 | 1.03K |
2024-03-11 | 44.54 | 44.59 | ↑$0.05 (0.11%) | 44.54 | 44.59 | 597 |
2024-03-08 | 44.86 | 44.62 | ↓$0.24 (-0.54%) | 44.62 | 44.87 | 1.74K |
2024-03-07 | 44.83 | 44.96 | ↑$0.13 (0.29%) | 44.83 | 44.97 | 891 |
Create an account or log in to view more rows.
$DBEZ id rather have a dip then rip than a gap and crap
$DBEZ hold
$DBEZ lets go!!
$DBEZ no pain no gain
$DBEZ Don't like that...
$DBEZ buy the dip…smfh
$DBEZ let’s buy NOW!!!
$DBEZ is it time?
$DBEZ BOUGHT TODAY!
$DBEZ how low can she go