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

46.39 ↓0.06 (-0.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DBEZ is down -0.04% a day on average. There have been 20 days where Xtrackers MSCI Eurozone Hedged Equity ETF closed green and 10 days where DBEZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-13	46.33	46.39	↑$0.06 (0.12%)	46.33	46.39	1.78K
2025-01-10	47.30	46.45	↓$0.85 (-1.79%)	46.45	47.30	1.74K
2025-01-08	46.53	46.56	↑$0.04 (0.08%)	46.42	46.56	351
2025-01-07	46.89	46.62	↓$0.27 (-0.57%)	46.62	46.89	629
2025-01-06	46.56	46.40	↓$0.16 (-0.33%)	46.38	46.56	3.39K
2025-01-03	45.74	45.74	↑$0.00 (0.01%)	45.74	45.79	1.18K
2025-01-02	45.94	45.91	↓$0.03 (-0.05%)	45.78	46.14	11.74K
2024-12-31	45.61	45.67	↑$0.06 (0.14%)	45.61	45.67	249
2024-12-30	45.47	45.57	↑$0.11 (0.24%)	45.47	45.60	2.17K
2024-12-27	45.73	45.76	↑$0.03 (0.06%)	45.66	45.80	1.15K
2024-12-26	45.90	45.95	↑$0.05 (0.10%)	45.89	45.95	0.96K
2024-12-24	45.93	45.93	↑$0.00 (0.00%)	45.93	45.93	112
2024-12-23	45.59	45.59	↑$0.00 (0.00%)	45.59	45.59	78
2024-12-20	45.02	45.31	↑$0.29 (0.64%)	45.02	45.50	2.55K
2024-12-19	45.79	45.71	↓$0.08 (-0.18%)	45.71	45.79	0.94K
2024-12-18	45.82	45.82	↑$0.00 (0.00%)	45.82	45.82	405
2024-12-17	46.36	46.32	↓$0.04 (-0.09%)	46.27	46.40	2.60K
2024-12-16	46.47	46.42	↓$0.05 (-0.11%)	46.42	46.52	1.49K
2024-12-13	46.67	46.67	↑$0.00 (0.00%)	46.67	46.67	138
2024-12-12	46.63	46.64	↑$0.01 (0.03%)	46.63	46.64	677
2024-12-11	46.69	46.78	↑$0.09 (0.19%)	46.69	46.81	1.52K
2024-12-10	46.51	46.53	↑$0.02 (0.05%)	46.51	46.53	469
2024-12-09	46.82	46.73	↓$0.09 (-0.19%)	46.73	46.87	5.08K
2024-12-06	46.79	46.76	↓$0.03 (-0.06%)	46.76	46.79	0.92K
2024-12-05	46.57	46.50	↓$0.07 (-0.15%)	46.50	46.57	1.09K
2024-12-04	46.24	46.24	↑$0.00 (0.01%)	46.22	46.35	9.25K
2024-12-03	45.89	45.92	↑$0.03 (0.07%)	45.89	45.93	823
2024-12-02	45.76	45.76	↑$0.00 (0.00%)	45.76	45.76	47
2024-11-29	45.23	45.41	↑$0.18 (0.41%)	45.23	45.41	600
2024-11-27	44.83	44.94	↑$0.11 (0.24%)	44.83	44.94	850