Xtrackers MSCI EAFE Hedge... (DBEF)
AMEX: DBEF
· Real-Time Price · USD
47.24
0.34 (0.72%)
At close: Oct 03, 2025, 3:59 PM
47.23
-0.02%
After-hours: Oct 03, 2025, 06:21 PM EDT
DBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.15 | 47.28 | 47.15 | 47.23 | 47.23 | 0.70% | 310,423 |
| Oct 2, 2025 | 46.93 | 46.94 | 46.75 | 46.90 | 46.90 | 0.32% | 498,700 |
| Oct 1, 2025 | 46.50 | 46.79 | 46.50 | 46.75 | 46.75 | 0.71% | 1,032,900 |
| Sep 30, 2025 | 46.22 | 46.45 | 46.17 | 46.42 | 46.42 | 0.32% | 1,181,000 |
| Sep 29, 2025 | 46.23 | 46.35 | 46.22 | 46.27 | 46.27 | 0.09% | 302,512 |
| Sep 26, 2025 | 46.17 | 46.26 | 46.11 | 46.23 | 46.23 | 0.43% | 394,205 |
| Sep 25, 2025 | 45.92 | 46.05 | 45.86 | 46.03 | 46.03 | -0.07% | 527,931 |
| Sep 24, 2025 | 46.11 | 46.21 | 46.02 | 46.06 | 46.06 | -0.04% | 277,325 |
| Sep 23, 2025 | 46.22 | 46.37 | 46.01 | 46.08 | 46.08 | -0.17% | 437,544 |
| Sep 22, 2025 | 46.11 | 46.21 | 46.01 | 46.16 | 46.16 | 0.09% | 490,600 |
| Sep 19, 2025 | 46.19 | 46.21 | 46.06 | 46.12 | 46.12 | -0.24% | 639,300 |
| Sep 18, 2025 | 46.02 | 46.27 | 46.02 | 46.23 | 46.23 | 0.94% | 635,547 |
| Sep 17, 2025 | 45.82 | 45.92 | 45.65 | 45.80 | 45.80 | -0.22% | 641,138 |
| Sep 16, 2025 | 46.09 | 46.09 | 45.79 | 45.90 | 45.90 | -0.82% | 714,900 |
| Sep 15, 2025 | 46.18 | 46.30 | 46.15 | 46.28 | 46.28 | 0.54% | 608,036 |
| Sep 12, 2025 | 46.13 | 46.17 | 46.03 | 46.03 | 46.03 | -0.37% | 386,208 |
| Sep 11, 2025 | 46.02 | 46.21 | 45.97 | 46.20 | 46.20 | 0.85% | 656,511 |
| Sep 10, 2025 | 45.89 | 45.96 | 45.79 | 45.81 | 45.81 | -0.13% | 726,917 |
| Sep 9, 2025 | 45.70 | 45.88 | 45.62 | 45.87 | 45.87 | -0.04% | 1,034,300 |
| Sep 8, 2025 | 45.75 | 45.92 | 45.73 | 45.89 | 45.89 | 0.72% | 395,407 |
Page 1 of 136