Xtrackers MSCI Germany Hedged Equity ETF (DBGR) Historical Stock Data

30.15 ↑0.06 (0.20%)

As of January 27, 2023, 11:04am EST.

Historical Data

In the past 30 trading days, DBGR is down -0.04% a day on average. There have been 17 days where Xtrackers MSCI Germany Hedged Equity ETF closed green and 13 days where DBGR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	30.15	30.15	↑$0.00 (0.00%)	30.09	30.17	724
2023-01-26	30.04	30.09	↑$0.05 (0.16%)	30.01	30.09	433
2023-01-25	29.95	30.02	↑$0.07 (0.23%)	29.95	30.02	100
2023-01-24	29.89	29.91	↑$0.02 (0.08%)	29.88	29.92	1.20K
2023-01-23	30.01	30.01	↑$0.00 (0.00%)	30.01	30.01	70
2023-01-20	29.73	29.89	↑$0.16 (0.55%)	29.73	29.89	2.70K
2023-01-18	30.10	30.04	↓$0.06 (-0.21%)	30.04	30.10	1.05K
2023-01-17	30.11	30.07	↓$0.04 (-0.12%)	30.03	30.11	621
2023-01-13	29.87	29.95	↑$0.07 (0.25%)	29.84	29.95	2.90K
2023-01-12	29.68	29.92	↑$0.24 (0.80%)	29.68	29.92	1.83K
2023-01-11	29.65	29.65	↑$0.00 (0.00%)	29.65	29.65	300
2023-01-10	29.23	29.32	↑$0.09 (0.29%)	29.23	29.32	302
2023-01-09	29.28	29.06	↓$0.22 (-0.74%)	29.06	29.28	350
2023-01-06	28.81	28.91	↑$0.10 (0.33%)	28.74	28.91	5.90K
2023-01-05	28.51	28.51	↑$0.00 (0.00%)	28.51	28.51	62
2023-01-04	28.50	28.47	↓$0.03 (-0.12%)	28.46	28.50	500
2023-01-03	27.86	27.86	↑$0.00 (0.00%)	27.86	27.86	109
2022-12-29	27.45	27.41	↓$0.04 (-0.14%)	27.41	27.45	316
2022-12-28	27.16	27.04	↓$0.12 (-0.45%)	27.04	27.17	601
2022-12-27	27.24	27.24	↑$0.00 (0.00%)	27.24	27.24	300
2022-12-23	27.19	27.15	↓$0.04 (-0.15%)	27.14	27.19	647
2022-12-22	27.11	27.14	↑$0.03 (0.11%)	27.09	27.14	404
2022-12-21	27.48	27.37	↓$0.11 (-0.40%)	27.37	27.48	300
2022-12-20	27.06	27.07	↑$0.01 (0.04%)	27.06	27.07	301
2022-12-19	27.12	27.06	↓$0.06 (-0.23%)	27.00	27.12	1.05K
2022-12-16	27.08	27.07	↓$0.01 (-0.04%)	27.06	27.08	703
2022-12-15	27.36	27.28	↓$0.08 (-0.30%)	27.24	27.37	0.92K
2022-12-14	28.23	28.06	↓$0.17 (-0.61%)	28.06	28.24	441
2022-12-13	28.52	28.22	↓$0.30 (-1.04%)	28.22	28.52	1.07K
2022-12-12	27.86	27.99	↑$0.13 (0.47%)	27.86	27.99	303