Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Historical Stock Data
41.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEU is down -0.10% a day on average. There have been 13 days where Xtrackers MSCI Europe Hedged Equity ETF closed green and 17 days where DBEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 41.79 | 41.85 | ↑$0.06 (0.14%) | 41.65 | 41.88 | 18.56K |
| 2025-01-13 | 41.57 | 41.75 | ↑$0.18 (0.43%) | 41.57 | 41.84 | 81.33K |
| 2025-01-10 | 42.13 | 41.81 | ↓$0.32 (-0.76%) | 41.76 | 42.13 | 86.70K |
| 2025-01-08 | 41.88 | 41.94 | ↑$0.06 (0.14%) | 41.81 | 42.05 | 33.08K |
| 2025-01-07 | 42.03 | 41.92 | ↓$0.11 (-0.25%) | 41.81 | 42.10 | 40.94K |
| 2025-01-06 | 41.62 | 41.61 | ↓$0.01 (-0.02%) | 41.55 | 41.95 | 39.79K |
| 2025-01-03 | 41.56 | 41.53 | ↓$0.03 (-0.07%) | 41.29 | 41.57 | 61.84K |
| 2025-01-02 | 41.39 | 41.46 | ↑$0.07 (0.17%) | 41.30 | 41.68 | 273.90K |
| 2024-12-31 | 41.31 | 41.21 | ↓$0.10 (-0.24%) | 41.11 | 41.44 | 155.99K |
| 2024-12-30 | 41.06 | 41.10 | ↑$0.04 (0.10%) | 40.96 | 41.23 | 69.92K |
| 2024-12-27 | 41.09 | 41.15 | ↑$0.06 (0.15%) | 41.05 | 41.28 | 15.90K |
| 2024-12-26 | 41.33 | 41.31 | ↓$0.02 (-0.05%) | 41.30 | 41.48 | 8.74K |
| 2024-12-24 | 41.11 | 41.29 | ↑$0.18 (0.44%) | 41.11 | 41.34 | 9.79K |
| 2024-12-23 | 40.90 | 41.16 | ↑$0.26 (0.64%) | 40.80 | 41.16 | 26.31K |
| 2024-12-20 | 40.64 | 40.76 | ↑$0.12 (0.29%) | 40.48 | 40.98 | 82.28K |
| 2024-12-19 | 41.21 | 41.02 | ↓$0.19 (-0.46%) | 41.00 | 41.21 | 30.66K |
| 2024-12-18 | 41.75 | 41.14 | ↓$0.61 (-1.46%) | 41.14 | 41.82 | 30.74K |
| 2024-12-17 | 41.75 | 41.71 | ↓$0.04 (-0.10%) | 41.67 | 41.86 | 69.93K |
| 2024-12-16 | 41.90 | 41.75 | ↓$0.15 (-0.36%) | 41.75 | 41.99 | 29.77K |
| 2024-12-13 | 42.20 | 41.99 | ↓$0.21 (-0.50%) | 41.90 | 42.20 | 17.12K |
| 2024-12-12 | 42.13 | 41.94 | ↓$0.19 (-0.45%) | 41.92 | 42.21 | 17.15K |
| 2024-12-11 | 42.10 | 42.16 | ↑$0.06 (0.14%) | 41.96 | 42.21 | 27.96K |
| 2024-12-10 | 42.15 | 41.91 | ↓$0.24 (-0.57%) | 41.91 | 42.27 | 14.32K |
| 2024-12-09 | 42.34 | 42.19 | ↓$0.15 (-0.35%) | 42.19 | 42.43 | 36.66K |
| 2024-12-06 | 42.29 | 42.12 | ↓$0.17 (-0.41%) | 42.12 | 42.29 | 21.39K |
| 2024-12-05 | 42.05 | 42.00 | ↓$0.05 (-0.12%) | 42.00 | 42.34 | 27.58K |
| 2024-12-04 | 42.05 | 41.97 | ↓$0.08 (-0.19%) | 41.94 | 42.19 | 24.15K |
| 2024-12-03 | 41.86 | 41.89 | ↑$0.03 (0.07%) | 41.76 | 42.08 | 45.23K |
| 2024-12-02 | 41.61 | 41.73 | ↑$0.12 (0.29%) | 41.43 | 41.83 | 363.80K |
| 2024-11-29 | 41.30 | 41.44 | ↑$0.14 (0.34%) | 41.21 | 41.49 | 9.93K |
Create an account or log in to view more rows.
$DBEU I do it for the thrills!
$DBEU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DBEU it's just a matter of time and patience...
$DBEU strong move here
$DBEU how long until we take off?
$DBEU Shorts are calling in all the favors
$DBEU The best investment you can make is an investment in yourself or another person
$DBEU watch for another rejection up here
$DBEU is going to have a run next month
$DBEU looking good today??