Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Historical Stock Data

46.83 ↑0.43 (0.92%)
As of July 11, 2024, 3:52pm EST.

Historical Data

In the past 30 trading days, DBEZ is up 0.05% 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.

DateOpenCloseChangeLowHighVolume
2024-07-1246.7046.83↑$0.13 (0.28%)46.7046.831K
2024-07-1146.5046.41↓$0.09 (-0.20%)46.4146.505.97K
2024-07-1046.1446.47↑$0.33 (0.72%)46.1446.471.41K
2024-07-0945.8845.86↓$0.02 (-0.04%)45.8645.88206
2024-07-0846.6946.35↓$0.34 (-0.74%)46.3446.695.27K
2024-07-0546.7046.54↓$0.16 (-0.33%)46.4946.702.12K
2024-07-0346.2746.38↑$0.10 (0.23%)45.6946.38329
2024-07-0245.7445.81↑$0.07 (0.15%)45.6945.833.75K
2024-07-0146.0746.00↓$0.07 (-0.15%)46.0046.071.63K
2024-06-2845.6245.62↑$0.00 (0.00%)45.5145.664.47K
2024-06-2745.8745.77↓$0.10 (-0.22%)45.7045.873.57K
2024-06-2645.8845.94↑$0.06 (0.13%)45.8445.942.92K
2024-06-2546.0246.13↑$0.12 (0.25%)45.9946.206.09K
2024-06-2446.1046.11↑$0.00 (0.01%)46.1046.111.73K
2024-06-2145.7245.91↑$0.19 (0.41%)45.7245.917.85K
2024-06-2045.9646.23↑$0.27 (0.59%)45.9646.2821.08K
2024-06-1845.6945.79↑$0.10 (0.22%)45.6745.865.43K
2024-06-1745.3745.60↑$0.23 (0.51%)45.3745.601.42K
2024-06-1445.1045.10↑$0.00 (0.00%)45.1045.10563
2024-06-1346.3846.05↓$0.33 (-0.71%)45.9246.388.06K
2024-06-1246.8546.78↓$0.07 (-0.15%)46.7846.852.78K
2024-06-1146.3546.34↓$0.01 (-0.03%)46.3446.401.53K
2024-06-1046.5846.86↑$0.28 (0.59%)46.5846.86789
2024-06-0747.0746.96↓$0.11 (-0.24%)46.9647.097.54K
2024-06-0647.2947.28↓$0.01 (-0.02%)47.2847.2912.60K
2024-06-0547.1947.32↑$0.13 (0.28%)47.0547.328.69K
2024-06-0446.7346.63↓$0.10 (-0.21%)46.4746.734.03K
2024-06-0347.1346.90↓$0.23 (-0.49%)46.6847.139.78K
2024-05-3146.6547.02↑$0.37 (0.78%)46.6547.0214.30K
2024-05-3046.6846.61↓$0.07 (-0.16%)46.6146.682.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$DBEZ Don't like that...

0 Like Report