Xtrackers MSCI Germany Hedged Equity ETF (DBGR) Historical Stock Data
34.51 ↑0.00 (0.00%)
As of March 11, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, DBGR is up 0.05% a day on average. There have been 23 days where Xtrackers MSCI Germany Hedged Equity ETF closed green and 7 days where DBGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 34.51 | 34.51 | ↑$0.00 (0.00%) | 34.51 | 34.51 | 30 |
| 2024-03-11 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 407 |
| 2024-03-08 | 34.50 | 34.53 | ↑$0.03 (0.09%) | 34.44 | 34.54 | 6.35K |
| 2024-03-07 | 34.47 | 34.55 | ↑$0.08 (0.22%) | 34.45 | 34.55 | 2.80K |
| 2024-03-05 | 33.97 | 33.92 | ↓$0.05 (-0.14%) | 33.92 | 33.97 | 344 |
| 2024-03-04 | 34.02 | 34.02 | ↑$0.00 (0.00%) | 34.02 | 34.02 | 39 |
| 2024-03-01 | 33.88 | 34.10 | ↑$0.22 (0.65%) | 33.82 | 34.10 | 458 |
| 2024-02-29 | 33.86 | 33.98 | ↑$0.12 (0.35%) | 33.86 | 33.98 | 882 |
| 2024-02-28 | 33.70 | 33.68 | ↓$0.02 (-0.06%) | 33.68 | 33.70 | 354 |
| 2024-02-26 | 33.47 | 33.47 | ↓$0.00 (0.00%) | 33.47 | 33.50 | 1.70K |
| 2024-02-23 | 33.45 | 33.46 | ↑$0.01 (0.04%) | 33.45 | 33.46 | 1.28K |
| 2024-02-22 | 33.47 | 33.47 | ↑$0.00 (0.00%) | 33.47 | 33.47 | 400 |
| 2024-02-20 | 32.79 | 32.79 | ↑$0.00 (0.00%) | 32.79 | 32.79 | 316 |
| 2024-02-16 | 32.80 | 32.80 | ↑$0.00 (0.00%) | 32.80 | 32.80 | 300 |
| 2024-02-15 | 32.76 | 32.81 | ↑$0.05 (0.14%) | 32.76 | 32.81 | 101 |
| 2024-02-14 | 32.54 | 32.55 | ↑$0.01 (0.03%) | 32.54 | 32.55 | 600 |
| 2024-02-13 | 32.27 | 32.23 | ↓$0.04 (-0.13%) | 32.23 | 32.27 | 700 |
| 2024-02-12 | 32.68 | 32.62 | ↓$0.06 (-0.20%) | 32.62 | 32.68 | 234 |
| 2024-02-09 | 32.38 | 32.51 | ↑$0.13 (0.39%) | 32.38 | 32.51 | 706 |
| 2024-02-08 | 32.49 | 32.49 | ↑$0.00 (0.00%) | 32.49 | 32.49 | 56 |
| 2024-02-07 | 32.52 | 32.46 | ↓$0.06 (-0.18%) | 32.43 | 32.53 | 854 |
| 2024-02-06 | 32.60 | 32.60 | ↑$0.00 (0.00%) | 32.60 | 32.60 | 602 |
| 2024-02-01 | 32.47 | 32.47 | ↑$0.00 (0.00%) | 32.47 | 32.47 | 504 |
| 2024-01-31 | 32.29 | 32.17 | ↓$0.12 (-0.37%) | 32.17 | 32.29 | 651 |
| 2024-01-30 | 32.41 | 32.47 | ↑$0.06 (0.18%) | 32.41 | 32.47 | 111 |
| 2024-01-26 | 32.41 | 32.41 | ↑$0.00 (0.00%) | 32.41 | 32.41 | 4 |
| 2024-01-25 | 32.37 | 32.37 | ↑$0.00 (0.00%) | 32.37 | 32.37 | 303 |
| 2024-01-24 | 32.30 | 32.30 | ↑$0.00 (0.00%) | 32.30 | 32.30 | 93 |
| 2024-01-23 | 31.76 | 31.85 | ↑$0.09 (0.29%) | 31.76 | 31.85 | 2.20K |
| 2024-01-22 | 31.77 | 31.82 | ↑$0.04 (0.14%) | 31.77 | 31.82 | 2.43K |
Create an account or log in to view more rows.
$DBGR Move up
let's buy
$DBGR hang tight
ignore fud and buy dips if you can
everyone be okay????
$DBGR Like if you’re a bull
$DBGR Buy the dip.
$DBGR let’s go baby!
$DBGR wtf is going on?
$DBGR up we go
$DBGR wtf is that dump
$DBGR the best advice has been no stop losses. Would have cost a fortune!!!
$DBGR come to papa