Skip to main content
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
50.91
+0.49 (0.97%)
At close: Mar 4, 2026, 4:00 PM EST
50.91
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST

DBEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202650.6151.0450.5050.9150.910.97%979,247
Mar 3, 202649.8250.6049.4850.4250.42-2.55%1,513,176
Mar 2, 202651.4651.8751.3651.7451.74-1.13%991,966
Feb 27, 202652.4252.5752.2352.3352.33-0.23%618,926
Feb 26, 202652.5052.5952.1852.4552.45-0.06%471,311
Feb 25, 202652.3252.5152.2252.4852.480.81%432,653
Feb 24, 202651.8852.1251.8352.0652.060.42%819,355
Feb 23, 202651.9952.1551.7251.8451.84-0.46%457,236
Feb 20, 202651.6952.1051.4352.0852.080.68%554,277
Feb 19, 202651.5451.8651.5051.7351.73-0.12%764,782
Feb 18, 202651.6951.9151.5751.7951.790.68%901,398
Feb 17, 202651.1751.5051.0151.4451.440.29%846,622
Feb 13, 202651.2251.3850.9651.2951.290.02%438,568
Feb 12, 202651.6851.7351.1151.2851.28-0.75%553,137
Feb 11, 202651.6851.7451.3451.6751.670.62%600,710
Feb 10, 202651.4151.5251.3551.3551.350.10%1,138,460
Feb 9, 202650.9551.3550.8051.3051.300.69%1,102,667
Feb 6, 202650.5050.9850.5050.9550.951.88%736,554
Feb 5, 202650.0250.3349.9850.0150.01-1.17%1,109,923
Feb 4, 202650.8050.9350.3850.6050.600.70%1,224,071
Feb 3, 202650.2750.3749.9250.2550.25-0.24%569,387
Feb 2, 202650.0150.3950.0150.3750.371.21%1,057,914
Jan 30, 202649.8749.9749.5549.7749.77-0.22%788,449
Jan 29, 202649.9749.9949.3549.8849.880.67%1,072,503
Jan 28, 202649.6449.6449.5049.5549.55-0.54%742,523
Jan 27, 202649.8549.9949.8149.8249.820.40%1,017,079
Jan 26, 202649.6549.7849.6249.6249.62-0.04%538,339
Jan 23, 202649.7449.7849.5949.6449.64-0.50%533,479
Jan 22, 202649.9850.0849.8349.8949.890.02%1,546,846
Jan 21, 202649.3850.0149.2549.8849.881.05%748,633
Jan 20, 202649.4949.5549.2549.3649.36-1.95%557,012
Jan 16, 202650.2750.3950.1850.3450.340.12%610,788
Jan 15, 202650.4750.4750.2650.2850.280.14%502,802
Jan 14, 202650.1350.2250.0350.2150.210.46%332,368
Jan 13, 202650.0750.0849.9049.9849.98-0.38%886,974
Jan 12, 202649.9150.1749.9150.1750.170.52%390,139
Jan 9, 202649.6949.9549.6949.9149.911.09%852,962
Jan 8, 202649.1949.3849.1749.3749.370.18%390,450
Jan 7, 202649.2949.3649.2149.2849.28-0.10%802,291
Jan 6, 202649.2349.4349.2349.3349.330.47%1,209,943
Jan 5, 202648.8549.1848.8549.1049.100.92%912,484
Jan 2, 202648.5948.6948.4448.6548.651.12%319,895
Dec 31, 202548.3048.3048.1048.1148.11-0.39%374,401
Dec 30, 202548.3248.4048.2848.3048.300.37%521,966
Dec 29, 202548.0948.1948.0548.1248.12-0.27%1,390,171
Dec 26, 202548.2648.2648.0948.2548.250.27%976,272
Dec 24, 202548.0848.1248.0148.1248.120.08%188,712
Dec 23, 202548.1048.1748.0548.0848.080.31%381,017
Dec 22, 202547.8847.9447.7747.9347.93-0.13%414,178
Dec 19, 202547.8048.1047.8047.9947.99-1.52%354,957
Dec 18, 202548.7548.9548.6948.7347.480.66%649,937
Dec 17, 202548.7348.8048.4148.4147.17-0.55%357,599
Dec 16, 202548.7648.7648.5648.6847.43-0.57%444,052
Dec 15, 202549.0149.1048.9148.9647.700.55%485,242
Dec 12, 202549.0349.0648.5948.6947.44-0.49%5,340,985
Dec 11, 202548.6848.9748.6848.9347.670.35%361,201
Dec 10, 202548.5248.8448.5048.7647.510.58%442,604
Dec 9, 202548.5348.7248.4848.4847.24-399,597
Dec 8, 202548.5448.6048.4248.4847.24-0.12%353,078
Dec 5, 202548.7148.7348.5248.5447.29-0.02%360,471
Dec 4, 202548.5648.7048.4548.5547.300.37%351,536
Dec 3, 202548.1948.3948.1848.3747.130.08%595,203
Dec 2, 202548.3848.3848.2348.3347.090.39%421,778
Dec 1, 202548.1148.3548.1148.1446.90-0.62%477,804
Nov 28, 202548.2748.5048.2748.4447.200.31%356,939
Nov 26, 202548.1648.3848.1548.2947.050.81%467,626
Nov 25, 202547.6147.9347.4347.9046.670.88%372,087
Nov 24, 202547.4547.6147.3347.4846.260.08%478,926
Nov 21, 202547.2847.5847.0747.4446.221.30%818,273
Nov 20, 202547.6847.8046.7946.8345.63-1.22%516,431
Nov 19, 202547.3547.5447.0247.4146.190.34%552,752
Nov 18, 202547.1347.4046.9947.2546.04-1.15%415,516
Nov 17, 202548.0348.1847.6447.8046.57-1.01%361,498
Nov 14, 202548.0248.4147.7848.2947.05-0.19%369,732
Nov 13, 202548.8548.8948.3048.3847.14-1.29%436,090
Nov 12, 202548.9549.1148.9249.0147.750.70%478,182
Nov 11, 202548.5148.7648.5148.6747.420.56%317,268
Nov 10, 202548.1848.4248.1148.4047.161.06%301,639
Nov 7, 202547.5547.9047.3347.8946.660.23%627,183
Nov 6, 202548.0648.0647.6947.7846.55-0.60%486,145
Nov 5, 202547.8448.1647.8448.0746.840.56%420,601
Nov 4, 202547.6947.9447.6847.8046.57-0.60%648,757
Nov 3, 202548.2148.2148.0348.0946.86-0.02%515,231
Oct 31, 202548.0748.2047.8848.1046.870.08%478,190
Oct 30, 202548.0048.2848.0048.0646.83-0.06%603,039
Oct 29, 202548.1748.2247.9548.0946.86-0.15%640,224
Oct 28, 202548.2848.3048.1648.1646.92-0.19%1,012,539
Oct 27, 202548.2148.2848.1948.2547.010.65%291,905
Oct 24, 202547.9748.0747.9347.9446.710.08%323,801
Oct 23, 202547.7647.9547.7647.9046.670.52%567,016
Oct 22, 202547.7547.9047.4347.6546.43-0.15%611,603
Oct 21, 202547.8347.8847.6647.7246.50-0.27%596,239
Oct 20, 202547.6147.8947.6147.8546.620.72%394,821
Oct 17, 202547.1347.5147.0647.5146.290.61%6,626,335
Oct 16, 202547.4447.5147.1147.2246.010.11%1,823,425
Oct 15, 202547.2747.3446.9247.1745.960.15%621,701
Oct 14, 202546.7547.2446.6447.1045.890.26%531,252
Oct 13, 202546.7647.0046.5046.9845.771.14%309,022
Oct 10, 202547.3747.4046.4246.4545.26-2.27%909,746
Oct 9, 202547.7347.7547.4747.5346.31-0.36%484,234