Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
48.54
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
DBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.71 | 48.73 | 48.52 | 48.54 | 48.54 | -0.02% | 360,471 |
| Dec 4, 2025 | 48.56 | 48.70 | 48.45 | 48.55 | 48.55 | 0.37% | 351,536 |
| Dec 3, 2025 | 48.19 | 48.39 | 48.18 | 48.37 | 48.37 | 0.08% | 595,203 |
| Dec 2, 2025 | 48.38 | 48.38 | 48.23 | 48.33 | 48.33 | 0.39% | 421,778 |
| Dec 1, 2025 | 48.11 | 48.35 | 48.11 | 48.14 | 48.14 | -0.62% | 477,804 |
| Nov 28, 2025 | 48.27 | 48.50 | 48.27 | 48.44 | 48.44 | 0.31% | 356,786 |
| Nov 26, 2025 | 48.16 | 48.38 | 48.15 | 48.29 | 48.29 | 0.81% | 467,626 |
| Nov 25, 2025 | 47.61 | 47.93 | 47.43 | 47.90 | 47.90 | 0.88% | 372,087 |
| Nov 24, 2025 | 47.45 | 47.61 | 47.33 | 47.48 | 47.48 | 0.08% | 478,926 |
| Nov 21, 2025 | 47.28 | 47.58 | 47.07 | 47.44 | 47.44 | 1.30% | 818,273 |
| Nov 20, 2025 | 47.68 | 47.80 | 46.79 | 46.83 | 46.83 | -1.22% | 516,431 |
| Nov 19, 2025 | 47.35 | 47.54 | 47.02 | 47.41 | 47.41 | 0.34% | 552,752 |
| Nov 18, 2025 | 47.13 | 47.40 | 46.99 | 47.25 | 47.25 | -1.15% | 415,516 |
| Nov 17, 2025 | 48.03 | 48.18 | 47.64 | 47.80 | 47.80 | -1.01% | 361,498 |
| Nov 14, 2025 | 48.02 | 48.41 | 47.78 | 48.29 | 48.29 | -0.19% | 369,732 |
| Nov 13, 2025 | 48.85 | 48.89 | 48.30 | 48.38 | 48.38 | -1.29% | 436,090 |
| Nov 12, 2025 | 48.95 | 49.11 | 48.92 | 49.01 | 49.01 | 0.70% | 478,182 |
| Nov 11, 2025 | 48.51 | 48.76 | 48.51 | 48.67 | 48.67 | 0.56% | 317,268 |
| Nov 10, 2025 | 48.18 | 48.42 | 48.11 | 48.40 | 48.40 | 1.06% | 301,639 |
| Nov 7, 2025 | 47.55 | 47.90 | 47.33 | 47.89 | 47.89 | 0.23% | 627,183 |
| Nov 6, 2025 | 48.06 | 48.06 | 47.69 | 47.78 | 47.78 | -0.60% | 486,145 |
| Nov 5, 2025 | 47.84 | 48.16 | 47.84 | 48.07 | 48.07 | 0.56% | 420,601 |
| Nov 4, 2025 | 47.69 | 47.94 | 47.68 | 47.80 | 47.80 | -0.60% | 648,757 |
| Nov 3, 2025 | 48.21 | 48.21 | 48.03 | 48.09 | 48.09 | -0.02% | 515,231 |
| Oct 31, 2025 | 48.07 | 48.20 | 47.88 | 48.10 | 48.10 | 0.08% | 478,190 |
| Oct 30, 2025 | 48.00 | 48.28 | 48.00 | 48.06 | 48.06 | -0.06% | 603,039 |
| Oct 29, 2025 | 48.17 | 48.22 | 47.95 | 48.09 | 48.09 | -0.15% | 640,224 |
| Oct 28, 2025 | 48.28 | 48.30 | 48.16 | 48.16 | 48.16 | -0.19% | 1,012,539 |
| Oct 27, 2025 | 48.21 | 48.28 | 48.19 | 48.25 | 48.25 | 0.65% | 291,905 |
| Oct 24, 2025 | 47.97 | 48.07 | 47.93 | 47.94 | 47.94 | 0.08% | 323,801 |
| Oct 23, 2025 | 47.76 | 47.95 | 47.76 | 47.90 | 47.90 | 0.52% | 567,016 |
| Oct 22, 2025 | 47.75 | 47.90 | 47.43 | 47.65 | 47.65 | -0.15% | 611,603 |
| Oct 21, 2025 | 47.83 | 47.88 | 47.66 | 47.72 | 47.72 | -0.27% | 596,239 |
| Oct 20, 2025 | 47.61 | 47.89 | 47.61 | 47.85 | 47.85 | 0.72% | 394,821 |
| Oct 17, 2025 | 47.13 | 47.51 | 47.06 | 47.51 | 47.51 | 0.61% | 6,626,335 |
| Oct 16, 2025 | 47.44 | 47.51 | 47.11 | 47.22 | 47.22 | 0.11% | 1,823,425 |
| Oct 15, 2025 | 47.27 | 47.34 | 46.92 | 47.17 | 47.17 | 0.15% | 621,701 |
| Oct 14, 2025 | 46.75 | 47.24 | 46.64 | 47.10 | 47.10 | 0.26% | 531,252 |
| Oct 13, 2025 | 46.76 | 47.00 | 46.50 | 46.98 | 46.98 | 1.14% | 309,022 |
| Oct 10, 2025 | 47.37 | 47.40 | 46.42 | 46.45 | 46.45 | -2.27% | 909,746 |
| Oct 9, 2025 | 47.73 | 47.75 | 47.47 | 47.53 | 47.53 | -0.36% | 484,234 |
| Oct 8, 2025 | 47.67 | 47.75 | 47.62 | 47.70 | 47.70 | 0.59% | 467,926 |
| Oct 7, 2025 | 47.56 | 47.68 | 47.35 | 47.42 | 47.42 | -0.27% | 822,569 |
| Oct 6, 2025 | 47.64 | 47.78 | 47.52 | 47.55 | 47.55 | 0.68% | 571,760 |
| Oct 3, 2025 | 47.15 | 47.29 | 47.15 | 47.23 | 47.23 | 0.70% | 310,437 |
| Oct 2, 2025 | 46.93 | 46.94 | 46.75 | 46.90 | 46.90 | 0.32% | 498,682 |
| Oct 1, 2025 | 46.50 | 46.79 | 46.50 | 46.75 | 46.75 | 0.71% | 1,032,881 |
| Sep 30, 2025 | 46.22 | 46.45 | 46.17 | 46.42 | 46.42 | 0.32% | 1,180,973 |
| 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% | 490,589 |
| Sep 19, 2025 | 46.19 | 46.21 | 46.06 | 46.12 | 46.12 | -0.24% | 639,272 |
| 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% | 714,873 |
| 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% | 1,034,270 |
| Sep 8, 2025 | 45.75 | 45.92 | 45.73 | 45.89 | 45.89 | 0.72% | 395,407 |
| Sep 5, 2025 | 45.74 | 45.76 | 45.37 | 45.56 | 45.56 | -0.24% | 725,017 |
| Sep 4, 2025 | 45.42 | 45.67 | 45.39 | 45.67 | 45.67 | 1.00% | 956,574 |
| Sep 3, 2025 | 45.10 | 45.24 | 45.09 | 45.22 | 45.22 | -0.04% | 509,365 |
| Sep 2, 2025 | 45.09 | 45.26 | 44.99 | 45.24 | 45.24 | -0.42% | 500,272 |
| Aug 29, 2025 | 45.59 | 45.59 | 45.36 | 45.43 | 45.43 | -0.59% | 705,082 |
| Aug 28, 2025 | 45.81 | 45.81 | 45.64 | 45.70 | 45.70 | 0.07% | 416,736 |
| Aug 27, 2025 | 45.64 | 45.68 | 45.53 | 45.67 | 45.67 | -0.31% | 361,394 |
| Aug 26, 2025 | 45.77 | 45.81 | 45.66 | 45.81 | 45.81 | -0.30% | 912,416 |
| Aug 25, 2025 | 46.16 | 46.20 | 45.95 | 45.95 | 45.95 | -0.45% | 551,996 |
| Aug 22, 2025 | 46.15 | 46.42 | 46.14 | 46.16 | 46.16 | 0.30% | 534,469 |
| Aug 21, 2025 | 45.87 | 46.03 | 45.85 | 46.02 | 46.02 | -0.15% | 397,920 |
| Aug 20, 2025 | 45.99 | 46.10 | 45.94 | 46.09 | 46.09 | 0.33% | 658,356 |
| Aug 19, 2025 | 46.00 | 46.08 | 45.89 | 45.94 | 45.94 | 0.11% | 404,698 |
| Aug 18, 2025 | 45.86 | 45.90 | 45.75 | 45.89 | 45.89 | 0.13% | 389,041 |
| Aug 15, 2025 | 45.65 | 45.83 | 45.65 | 45.83 | 45.83 | 0.37% | 393,576 |
| Aug 14, 2025 | 45.40 | 45.67 | 45.39 | 45.66 | 45.66 | 0.33% | 410,059 |
| Aug 13, 2025 | 45.40 | 45.53 | 45.36 | 45.51 | 45.51 | 0.22% | 751,272 |
| Aug 12, 2025 | 45.11 | 45.41 | 45.09 | 45.41 | 45.41 | 0.89% | 360,388 |
| Aug 11, 2025 | 45.06 | 45.09 | 44.95 | 45.01 | 45.01 | -0.13% | 416,466 |
| Aug 8, 2025 | 44.89 | 45.08 | 44.89 | 45.07 | 45.07 | 0.90% | 470,702 |
| Aug 7, 2025 | 44.81 | 44.87 | 44.61 | 44.67 | 44.67 | 0.70% | 469,884 |
| Aug 6, 2025 | 44.36 | 44.41 | 44.30 | 44.36 | 44.36 | 0.14% | 685,933 |
| Aug 5, 2025 | 44.41 | 44.41 | 44.17 | 44.30 | 44.30 | 0.11% | 677,392 |
| Aug 4, 2025 | 44.07 | 44.25 | 44.05 | 44.25 | 44.25 | 1.07% | 1,200,663 |
| Aug 1, 2025 | 43.75 | 43.78 | 43.43 | 43.78 | 43.78 | -1.29% | 1,395,478 |
| Jul 31, 2025 | 44.55 | 44.71 | 44.25 | 44.35 | 44.35 | -0.74% | 790,075 |
| Jul 30, 2025 | 44.72 | 44.73 | 43.93 | 44.68 | 44.68 | 0.31% | 972,576 |
| Jul 29, 2025 | 44.69 | 44.79 | 44.54 | 44.54 | 44.54 | -0.18% | 1,242,444 |
| Jul 28, 2025 | 44.75 | 44.76 | 44.53 | 44.62 | 44.62 | -0.56% | 605,035 |
| Jul 25, 2025 | 44.74 | 44.93 | 44.62 | 44.87 | 44.87 | - | 1,034,493 |
| Jul 24, 2025 | 44.98 | 45.02 | 44.87 | 44.87 | 44.87 | -0.55% | 421,325 |
| Jul 23, 2025 | 44.75 | 45.12 | 44.59 | 45.12 | 45.12 | 2.38% | 843,803 |
| Jul 22, 2025 | 44.11 | 44.13 | 43.94 | 44.07 | 44.07 | - | 391,137 |
| Jul 21, 2025 | 44.13 | 44.23 | 44.04 | 44.07 | 44.07 | - | 461,173 |
| Jul 18, 2025 | 44.29 | 44.29 | 44.06 | 44.07 | 44.07 | -0.43% | 583,123 |
| Jul 17, 2025 | 44.06 | 44.31 | 44.06 | 44.26 | 44.26 | 0.57% | 481,515 |