Skip to main content
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
50.91
-0.17 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
50.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DBEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.8851.0150.7750.9150.91-0.33%792,172
Apr 27, 202651.2251.2950.9851.0851.08-0.37%370,943
Apr 24, 202651.1951.3551.0451.2751.270.29%383,482
Apr 23, 202651.3751.4650.6451.1251.12-0.56%437,771
Apr 22, 202651.5551.5551.2551.4151.410.43%433,392
Apr 21, 202651.8252.1451.1451.1951.19-1.78%473,499
Apr 20, 202652.1452.2351.9052.1252.12-0.53%835,142
Apr 17, 202652.3952.5552.2252.4052.401.24%1,091,846
Apr 16, 202651.9851.9851.6251.7651.76-0.14%989,844
Apr 15, 202651.9151.9351.6751.8351.83-0.42%374,167
Apr 14, 202651.8752.1351.8452.0552.050.60%321,575
Apr 13, 202651.1951.7851.1751.7451.740.31%405,570
Apr 10, 202651.7351.7651.4251.5851.580.19%463,962
Apr 9, 202651.1451.6450.8651.4851.48-0.41%576,306
Apr 8, 202651.6751.8751.3451.6951.693.09%915,993
Apr 7, 202649.8650.2849.4450.1450.14-0.34%1,253,962
Apr 6, 202650.0150.3749.9850.3150.310.54%915,790
Apr 2, 202649.4150.2449.0350.0450.04-0.34%2,070,093
Apr 1, 202649.9550.3749.9350.2150.211.64%906,979
Mar 31, 202648.7649.5448.6349.4049.402.34%1,010,698
Mar 30, 202648.5048.6748.0548.2748.270.65%583,890
Mar 27, 202648.1048.4347.8147.9647.96-0.68%614,298
Mar 26, 202648.6248.9148.2848.2948.29-1.61%762,038
Mar 25, 202649.0849.2748.8349.0849.081.55%714,731
Mar 24, 202647.9848.5147.7448.3348.33-0.14%893,812
Mar 23, 202648.3648.8948.0348.4048.401.81%1,886,647
Mar 20, 202648.6648.7547.2947.5447.54-2.40%744,036
Mar 19, 202648.3348.8948.0148.7148.71-1.20%1,657,440
Mar 18, 202649.7249.7649.2449.3049.30-1.06%707,523
Mar 17, 202649.9850.0749.7649.8349.830.18%628,456
Mar 16, 202649.5749.8249.4049.7449.741.14%762,429
Mar 13, 202649.6849.8149.1349.1849.18-0.49%473,127
Mar 12, 202649.5549.7249.1649.4249.42-0.98%1,057,602
Mar 11, 202649.7449.9849.6149.9149.910.04%699,156
Mar 10, 202649.9950.4949.7949.8949.890.14%997,184
Mar 9, 202648.9649.9348.5549.8249.820.67%927,946
Mar 6, 202649.1449.6849.0049.4949.49-0.94%1,101,152
Mar 5, 202650.2750.4449.6149.9649.96-1.87%870,025
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