Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEARCA: DBEF · Real-Time Price · USD
53.98
-0.41 (-0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
54.07
+0.09 (0.17%)
After-hours: Jun 26, 2026, 8:00 PM EDT
DBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.91 | 54.28 | 53.85 | 53.98 | 53.98 | -0.75% | 581,108 |
| Jun 25, 2026 | 54.48 | 54.67 | 54.22 | 54.39 | 54.39 | 0.76% | 427,670 |
| Jun 24, 2026 | 53.98 | 54.20 | 53.82 | 53.98 | 53.98 | 0.02% | 542,533 |
| Jun 23, 2026 | 53.82 | 54.43 | 53.74 | 53.97 | 53.97 | -1.75% | 480,031 |
| Jun 22, 2026 | 54.94 | 54.98 | 54.60 | 54.93 | 54.93 | 0.42% | 694,794 |
| Jun 18, 2026 | 54.62 | 54.78 | 54.42 | 54.70 | 54.70 | 1.00% | 312,242 |
| Jun 17, 2026 | 54.36 | 54.68 | 54.07 | 54.16 | 54.16 | 0.35% | 531,011 |
| Jun 16, 2026 | 54.09 | 54.86 | 53.92 | 53.97 | 53.97 | -0.07% | 457,081 |
| Jun 15, 2026 | 54.16 | 54.25 | 53.83 | 54.01 | 54.01 | 0.60% | 493,839 |
| Jun 12, 2026 | 53.48 | 53.77 | 53.22 | 53.69 | 53.69 | 0.36% | 284,930 |
| Jun 11, 2026 | 52.62 | 53.53 | 52.54 | 53.50 | 53.50 | 2.77% | 402,857 |
| Jun 10, 2026 | 52.32 | 52.75 | 52.00 | 52.06 | 52.06 | -1.14% | 648,822 |
| Jun 9, 2026 | 53.01 | 53.24 | 52.05 | 52.66 | 52.66 | -0.06% | 445,108 |
| Jun 8, 2026 | 52.72 | 52.90 | 52.60 | 52.69 | 52.69 | 0.82% | 399,489 |
| Jun 5, 2026 | 53.12 | 53.17 | 52.22 | 52.26 | 52.26 | -2.06% | 391,490 |
| Jun 4, 2026 | 53.14 | 53.49 | 53.08 | 53.36 | 53.36 | 0.60% | 401,263 |
| Jun 3, 2026 | 53.22 | 53.25 | 53.01 | 53.04 | 53.04 | -0.47% | 625,462 |
| Jun 2, 2026 | 53.04 | 53.45 | 53.01 | 53.29 | 53.29 | 0.60% | 461,783 |
| Jun 1, 2026 | 52.76 | 53.17 | 52.63 | 52.97 | 52.97 | -0.02% | 318,374 |
| May 29, 2026 | 53.13 | 53.36 | 52.91 | 52.98 | 52.98 | -0.08% | 249,240 |
| May 28, 2026 | 52.81 | 53.16 | 52.75 | 53.02 | 53.02 | -0.17% | 278,340 |
| May 27, 2026 | 53.24 | 53.45 | 53.00 | 53.11 | 53.11 | -0.26% | 376,558 |
| May 26, 2026 | 53.31 | 53.50 | 53.08 | 53.25 | 53.25 | 0.87% | 357,663 |
| May 22, 2026 | 52.79 | 53.05 | 52.63 | 52.79 | 52.79 | 0.02% | 297,862 |
| May 21, 2026 | 52.26 | 52.97 | 52.13 | 52.78 | 52.78 | 0.46% | 331,574 |
| May 20, 2026 | 51.89 | 52.57 | 51.82 | 52.54 | 52.54 | 1.41% | 393,640 |
| May 19, 2026 | 51.80 | 51.99 | 51.72 | 51.81 | 51.81 | -0.35% | 472,557 |
| May 18, 2026 | 51.91 | 52.18 | 51.62 | 51.99 | 51.99 | 0.74% | 404,217 |
| May 15, 2026 | 51.70 | 52.22 | 51.53 | 51.61 | 51.61 | -1.32% | 327,660 |
| May 14, 2026 | 52.57 | 52.57 | 52.14 | 52.30 | 52.30 | 0.11% | 443,292 |
| May 13, 2026 | 51.82 | 52.33 | 51.78 | 52.24 | 52.24 | 0.85% | 324,799 |
| May 12, 2026 | 51.71 | 51.87 | 51.48 | 51.80 | 51.80 | -0.21% | 466,245 |
| May 11, 2026 | 51.86 | 51.99 | 51.82 | 51.91 | 51.91 | -0.06% | 400,877 |
| May 8, 2026 | 51.87 | 52.01 | 51.72 | 51.94 | 51.94 | 0.58% | 496,674 |
| May 7, 2026 | 52.39 | 52.39 | 51.55 | 51.64 | 51.64 | -1.56% | 447,030 |
| May 6, 2026 | 52.26 | 52.51 | 52.12 | 52.46 | 52.46 | 2.18% | 495,622 |
| May 5, 2026 | 51.15 | 51.41 | 50.75 | 51.34 | 51.34 | 1.40% | 406,496 |
| May 4, 2026 | 51.02 | 51.04 | 50.49 | 50.63 | 50.63 | -1.09% | 359,116 |
| May 1, 2026 | 51.18 | 51.38 | 51.09 | 51.19 | 51.19 | -0.21% | 578,245 |
| Apr 30, 2026 | 50.96 | 51.39 | 50.70 | 51.30 | 51.30 | 1.44% | 368,391 |
| Apr 29, 2026 | 50.71 | 50.77 | 50.38 | 50.57 | 50.57 | -0.67% | 367,109 |
| Apr 28, 2026 | 50.88 | 51.01 | 50.77 | 50.91 | 50.91 | -0.33% | 792,172 |
| Apr 27, 2026 | 51.22 | 51.29 | 50.98 | 51.08 | 51.08 | -0.37% | 370,943 |
| Apr 24, 2026 | 51.19 | 51.35 | 51.04 | 51.27 | 51.27 | 0.29% | 383,482 |
| Apr 23, 2026 | 51.37 | 51.46 | 50.64 | 51.12 | 51.12 | -0.56% | 437,771 |
| Apr 22, 2026 | 51.55 | 51.55 | 51.25 | 51.41 | 51.41 | 0.43% | 433,392 |
| Apr 21, 2026 | 51.82 | 52.14 | 51.14 | 51.19 | 51.19 | -1.78% | 473,499 |
| Apr 20, 2026 | 52.14 | 52.23 | 51.90 | 52.12 | 52.12 | -0.53% | 835,142 |
| Apr 17, 2026 | 52.39 | 52.55 | 52.22 | 52.40 | 52.40 | 1.24% | 1,091,846 |
| Apr 16, 2026 | 51.98 | 51.98 | 51.62 | 51.76 | 51.76 | -0.14% | 989,844 |
| Apr 15, 2026 | 51.91 | 51.93 | 51.67 | 51.83 | 51.83 | -0.42% | 374,167 |
| Apr 14, 2026 | 51.87 | 52.13 | 51.84 | 52.05 | 52.05 | 0.60% | 321,575 |
| Apr 13, 2026 | 51.19 | 51.78 | 51.17 | 51.74 | 51.74 | 0.31% | 405,570 |
| Apr 10, 2026 | 51.73 | 51.76 | 51.42 | 51.58 | 51.58 | 0.19% | 463,962 |
| Apr 9, 2026 | 51.14 | 51.64 | 50.86 | 51.48 | 51.48 | -0.41% | 576,306 |
| Apr 8, 2026 | 51.67 | 51.87 | 51.34 | 51.69 | 51.69 | 3.09% | 915,994 |
| Apr 7, 2026 | 49.86 | 50.28 | 49.44 | 50.14 | 50.14 | -0.34% | 1,253,962 |
| Apr 6, 2026 | 50.01 | 50.37 | 49.98 | 50.31 | 50.31 | 0.54% | 915,790 |
| Apr 2, 2026 | 49.41 | 50.24 | 49.03 | 50.04 | 50.04 | -0.34% | 2,070,093 |
| Apr 1, 2026 | 49.95 | 50.37 | 49.93 | 50.21 | 50.21 | 1.64% | 906,979 |
| Mar 31, 2026 | 48.76 | 49.54 | 48.63 | 49.40 | 49.40 | 2.34% | 1,010,698 |
| Mar 30, 2026 | 48.50 | 48.67 | 48.05 | 48.27 | 48.27 | 0.65% | 583,890 |
| Mar 27, 2026 | 48.10 | 48.43 | 47.81 | 47.96 | 47.96 | -0.68% | 614,392 |
| Mar 26, 2026 | 48.62 | 48.91 | 48.28 | 48.29 | 48.29 | -1.61% | 762,038 |
| Mar 25, 2026 | 49.08 | 49.27 | 48.83 | 49.08 | 49.08 | 1.55% | 714,731 |
| Mar 24, 2026 | 47.98 | 48.51 | 47.74 | 48.33 | 48.33 | -0.14% | 893,812 |
| Mar 23, 2026 | 48.36 | 48.89 | 48.03 | 48.40 | 48.40 | 1.81% | 1,886,647 |
| Mar 20, 2026 | 48.66 | 48.75 | 47.29 | 47.54 | 47.54 | -2.40% | 744,036 |
| Mar 19, 2026 | 48.33 | 48.89 | 48.01 | 48.71 | 48.71 | -1.20% | 1,657,440 |
| Mar 18, 2026 | 49.72 | 49.76 | 49.24 | 49.30 | 49.30 | -1.06% | 707,701 |
| Mar 17, 2026 | 49.98 | 50.07 | 49.76 | 49.83 | 49.83 | 0.18% | 628,456 |
| Mar 16, 2026 | 49.57 | 49.82 | 49.40 | 49.74 | 49.74 | 1.14% | 762,429 |
| Mar 13, 2026 | 49.68 | 49.81 | 49.13 | 49.18 | 49.18 | -0.49% | 473,127 |
| Mar 12, 2026 | 49.55 | 49.72 | 49.16 | 49.42 | 49.42 | -0.98% | 1,057,602 |
| Mar 11, 2026 | 49.74 | 49.98 | 49.61 | 49.91 | 49.91 | 0.04% | 699,166 |
| Mar 10, 2026 | 49.99 | 50.49 | 49.79 | 49.89 | 49.89 | 0.14% | 997,184 |
| Mar 9, 2026 | 48.96 | 49.93 | 48.55 | 49.82 | 49.82 | 0.67% | 927,946 |
| Mar 6, 2026 | 49.14 | 49.68 | 49.00 | 49.49 | 49.49 | -0.94% | 1,101,421 |
| Mar 5, 2026 | 50.27 | 50.44 | 49.61 | 49.96 | 49.96 | -1.87% | 870,025 |
| Mar 4, 2026 | 50.61 | 51.04 | 50.50 | 50.91 | 50.91 | 0.97% | 979,328 |
| Mar 3, 2026 | 49.82 | 50.60 | 49.48 | 50.42 | 50.42 | -2.55% | 1,513,176 |
| Mar 2, 2026 | 51.46 | 51.87 | 51.36 | 51.74 | 51.74 | -1.13% | 991,968 |
| Feb 27, 2026 | 52.42 | 52.57 | 52.23 | 52.33 | 52.33 | -0.23% | 618,926 |
| Feb 26, 2026 | 52.50 | 52.59 | 52.18 | 52.45 | 52.45 | -0.06% | 471,311 |
| Feb 25, 2026 | 52.32 | 52.51 | 52.22 | 52.48 | 52.48 | 0.81% | 432,653 |
| Feb 24, 2026 | 51.88 | 52.12 | 51.83 | 52.06 | 52.06 | 0.42% | 819,765 |
| Feb 23, 2026 | 51.99 | 52.15 | 51.72 | 51.84 | 51.84 | -0.46% | 457,236 |
| Feb 20, 2026 | 51.69 | 52.10 | 51.43 | 52.08 | 52.08 | 0.68% | 554,277 |
| Feb 19, 2026 | 51.54 | 51.86 | 51.50 | 51.73 | 51.73 | -0.12% | 764,802 |
| Feb 18, 2026 | 51.69 | 51.91 | 51.57 | 51.79 | 51.79 | 0.68% | 901,436 |
| Feb 17, 2026 | 51.17 | 51.50 | 51.01 | 51.44 | 51.44 | 0.29% | 846,730 |
| Feb 13, 2026 | 51.22 | 51.38 | 50.96 | 51.29 | 51.29 | 0.02% | 438,568 |
| Feb 12, 2026 | 51.68 | 51.73 | 51.11 | 51.28 | 51.28 | -0.75% | 553,137 |
| Feb 11, 2026 | 51.68 | 51.74 | 51.34 | 51.67 | 51.67 | 0.62% | 600,710 |
| Feb 10, 2026 | 51.41 | 51.52 | 51.35 | 51.35 | 51.35 | 0.10% | 1,138,460 |
| Feb 9, 2026 | 50.95 | 51.35 | 50.80 | 51.30 | 51.30 | 0.69% | 1,104,379 |
| Feb 6, 2026 | 50.50 | 50.98 | 50.50 | 50.95 | 50.95 | 1.88% | 736,554 |
| Feb 5, 2026 | 50.02 | 50.33 | 49.98 | 50.01 | 50.01 | -1.17% | 1,109,923 |
| Feb 4, 2026 | 50.80 | 50.93 | 50.38 | 50.60 | 50.60 | 0.70% | 1,224,071 |
| Feb 3, 2026 | 50.27 | 50.37 | 49.92 | 50.25 | 50.25 | -0.24% | 569,443 |