Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
47.88
-0.19 (-0.40%)
Dec 5, 2025, 3:59 PM EST - Market closed
DBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.05 | 48.14 | 47.85 | 47.88 | 47.88 | -0.40% | 20,833 |
| Dec 4, 2025 | 47.83 | 48.09 | 47.83 | 48.07 | 48.07 | 0.49% | 99,094 |
| Dec 3, 2025 | 47.87 | 47.87 | 47.62 | 47.84 | 47.84 | 0.14% | 39,256 |
| Dec 2, 2025 | 47.46 | 48.00 | 47.46 | 47.77 | 47.77 | 0.27% | 373,532 |
| Dec 1, 2025 | 47.75 | 47.80 | 47.55 | 47.64 | 47.64 | -0.23% | 667,389 |
| Nov 28, 2025 | 47.63 | 47.80 | 47.63 | 47.75 | 47.75 | 0.40% | 6,112 |
| Nov 26, 2025 | 47.33 | 47.65 | 47.33 | 47.56 | 47.56 | 0.68% | 16,328 |
| Nov 25, 2025 | 46.59 | 47.24 | 46.59 | 47.24 | 47.24 | 1.50% | 16,743 |
| Nov 24, 2025 | 46.59 | 46.81 | 46.52 | 46.54 | 46.54 | -0.41% | 12,118 |
| Nov 21, 2025 | 46.44 | 46.91 | 46.44 | 46.73 | 46.73 | 1.37% | 32,279 |
| Nov 20, 2025 | 46.92 | 47.06 | 46.09 | 46.10 | 46.10 | -1.33% | 24,591 |
| Nov 19, 2025 | 46.62 | 46.82 | 46.53 | 46.72 | 46.72 | 0.21% | 15,942 |
| Nov 18, 2025 | 46.62 | 46.73 | 46.35 | 46.62 | 46.62 | -0.91% | 39,582 |
| Nov 17, 2025 | 47.26 | 47.43 | 46.91 | 47.05 | 47.05 | -0.96% | 26,795 |
| Nov 14, 2025 | 47.22 | 47.64 | 47.12 | 47.50 | 47.50 | -0.69% | 18,342 |
| Nov 13, 2025 | 48.64 | 48.64 | 47.77 | 47.83 | 47.83 | -1.17% | 17,688 |
| Nov 12, 2025 | 48.18 | 48.46 | 48.18 | 48.40 | 48.40 | 0.67% | 39,252 |
| Nov 11, 2025 | 47.80 | 48.18 | 47.80 | 48.08 | 48.08 | 0.88% | 10,482 |
| Nov 10, 2025 | 47.53 | 47.66 | 47.30 | 47.66 | 47.66 | 1.18% | 18,495 |
| Nov 7, 2025 | 46.63 | 47.13 | 46.52 | 47.11 | 47.11 | 0.29% | 21,001 |
| Nov 6, 2025 | 47.20 | 47.29 | 46.75 | 46.97 | 46.97 | -0.93% | 16,504 |
| Nov 5, 2025 | 47.00 | 47.50 | 47.00 | 47.41 | 47.41 | 0.85% | 30,153 |
| Nov 4, 2025 | 46.97 | 47.19 | 46.97 | 47.01 | 47.01 | -0.44% | 16,449 |
| Nov 3, 2025 | 47.36 | 47.36 | 47.12 | 47.22 | 47.22 | 0.21% | 26,673 |
| Oct 31, 2025 | 47.29 | 47.29 | 47.03 | 47.12 | 47.12 | -0.53% | 29,117 |
| Oct 30, 2025 | 47.19 | 47.48 | 47.19 | 47.37 | 47.37 | -0.08% | 13,246 |
| Oct 29, 2025 | 47.52 | 47.64 | 47.31 | 47.41 | 47.41 | 0.02% | 21,359 |
| Oct 28, 2025 | 47.46 | 47.58 | 47.32 | 47.40 | 47.40 | -0.19% | 294,718 |
| Oct 27, 2025 | 47.52 | 47.62 | 47.35 | 47.49 | 47.49 | 0.34% | 49,824 |
| Oct 24, 2025 | 47.29 | 47.48 | 47.20 | 47.33 | 47.33 | 0.06% | 857,058 |
| Oct 23, 2025 | 47.26 | 47.43 | 47.20 | 47.30 | 47.30 | 0.53% | 90,632 |
| Oct 22, 2025 | 47.15 | 47.22 | 46.84 | 47.05 | 47.05 | - | 17,985 |
| Oct 21, 2025 | 47.10 | 47.29 | 47.01 | 47.05 | 47.05 | -0.38% | 161,714 |
| Oct 20, 2025 | 47.13 | 47.31 | 46.90 | 47.23 | 47.23 | 0.64% | 331,593 |
| Oct 17, 2025 | 46.61 | 46.93 | 46.61 | 46.93 | 46.93 | 0.30% | 15,392 |
| Oct 16, 2025 | 46.95 | 47.09 | 46.69 | 46.79 | 46.79 | 0.30% | 22,621 |
| Oct 15, 2025 | 46.85 | 46.85 | 46.42 | 46.65 | 46.65 | -0.24% | 24,175 |
| Oct 14, 2025 | 46.32 | 46.90 | 46.32 | 46.76 | 46.76 | 0.13% | 15,046 |
| Oct 13, 2025 | 46.58 | 46.70 | 46.42 | 46.70 | 46.70 | 0.58% | 17,518 |
| Oct 10, 2025 | 46.65 | 47.13 | 46.16 | 46.43 | 46.43 | -1.13% | 97,250 |
| Oct 9, 2025 | 47.13 | 47.13 | 46.84 | 46.96 | 46.96 | -0.38% | 29,274 |
| Oct 8, 2025 | 47.16 | 47.27 | 47.02 | 47.14 | 47.14 | 0.71% | 21,808 |
| Oct 7, 2025 | 46.94 | 46.98 | 46.71 | 46.81 | 46.81 | -0.19% | 14,653 |
| Oct 6, 2025 | 47.12 | 47.12 | 46.90 | 46.90 | 46.90 | -0.16% | 13,831 |
| Oct 3, 2025 | 46.89 | 47.04 | 46.86 | 46.98 | 46.98 | 0.24% | 26,849 |
| Oct 2, 2025 | 46.87 | 46.98 | 46.69 | 46.86 | 46.86 | 0.47% | 26,829 |
| Oct 1, 2025 | 46.29 | 46.72 | 46.18 | 46.64 | 46.64 | 1.28% | 300,447 |
| Sep 30, 2025 | 45.90 | 46.21 | 45.76 | 46.05 | 46.05 | 0.61% | 22,931 |
| Sep 29, 2025 | 45.56 | 45.88 | 45.56 | 45.77 | 45.77 | 0.04% | 36,422 |
| Sep 26, 2025 | 45.68 | 45.75 | 45.53 | 45.75 | 45.75 | 0.75% | 239,936 |
| Sep 25, 2025 | 45.36 | 45.48 | 45.26 | 45.41 | 45.41 | -0.37% | 23,191 |
| Sep 24, 2025 | 45.52 | 45.65 | 45.45 | 45.58 | 45.58 | 0.42% | 17,767 |
| Sep 23, 2025 | 45.76 | 45.90 | 45.38 | 45.39 | 45.39 | -0.44% | 27,859 |
| Sep 22, 2025 | 45.85 | 45.85 | 45.45 | 45.59 | 45.59 | -0.02% | 16,005 |
| Sep 19, 2025 | 45.82 | 45.82 | 45.50 | 45.60 | 45.60 | - | 222,477 |
| Sep 18, 2025 | 45.57 | 45.72 | 45.52 | 45.60 | 45.60 | 0.93% | 17,800 |
| Sep 17, 2025 | 45.29 | 45.39 | 45.00 | 45.18 | 45.18 | -0.07% | 20,411 |
| Sep 16, 2025 | 45.46 | 45.49 | 45.18 | 45.21 | 45.21 | -1.09% | 50,227 |
| Sep 15, 2025 | 45.82 | 45.82 | 45.61 | 45.71 | 45.71 | 0.38% | 22,738 |
| Sep 12, 2025 | 45.58 | 45.75 | 45.47 | 45.54 | 45.54 | -0.21% | 21,951 |
| Sep 11, 2025 | 45.40 | 45.70 | 45.40 | 45.63 | 45.63 | 0.64% | 15,035 |
| Sep 10, 2025 | 45.37 | 45.56 | 45.24 | 45.34 | 45.34 | -0.42% | 45,881 |
| Sep 9, 2025 | 45.38 | 45.53 | 45.28 | 45.53 | 45.53 | 0.55% | 17,583 |
| Sep 8, 2025 | 45.39 | 45.39 | 45.20 | 45.28 | 45.28 | 0.23% | 38,156 |
| Sep 5, 2025 | 45.39 | 45.39 | 44.99 | 45.18 | 45.18 | -0.21% | 153,552 |
| Sep 4, 2025 | 45.10 | 45.40 | 45.09 | 45.27 | 45.27 | 0.71% | 36,664 |
| Sep 3, 2025 | 44.97 | 44.98 | 44.80 | 44.95 | 44.95 | 0.18% | 21,781 |
| Sep 2, 2025 | 44.84 | 44.93 | 44.63 | 44.87 | 44.87 | -0.83% | 43,631 |
| Aug 29, 2025 | 45.39 | 45.47 | 45.13 | 45.25 | 45.25 | -0.67% | 18,452 |
| Aug 28, 2025 | 45.42 | 45.59 | 45.38 | 45.55 | 45.55 | 0.08% | 25,211 |
| Aug 27, 2025 | 45.44 | 45.54 | 45.37 | 45.52 | 45.51 | -0.14% | 12,584 |
| Aug 26, 2025 | 45.56 | 45.71 | 45.46 | 45.58 | 45.58 | -0.42% | 16,999 |
| Aug 25, 2025 | 46.08 | 46.10 | 45.77 | 45.77 | 45.77 | -0.76% | 40,709 |
| Aug 22, 2025 | 46.00 | 46.31 | 46.00 | 46.12 | 46.12 | 0.57% | 10,494 |
| Aug 21, 2025 | 45.68 | 45.92 | 45.68 | 45.86 | 45.86 | -0.11% | 29,038 |
| Aug 20, 2025 | 45.75 | 45.96 | 45.29 | 45.91 | 45.91 | 0.59% | 43,490 |
| Aug 19, 2025 | 45.67 | 45.87 | 45.56 | 45.64 | 45.64 | 0.31% | 69,611 |
| Aug 18, 2025 | 45.49 | 45.50 | 45.19 | 45.50 | 45.50 | 0.07% | 26,237 |
| Aug 15, 2025 | 45.65 | 45.65 | 45.42 | 45.47 | 45.47 | -0.09% | 28,167 |
| Aug 14, 2025 | 45.14 | 45.54 | 45.14 | 45.51 | 45.51 | 0.80% | 16,962 |
| Aug 13, 2025 | 45.09 | 45.28 | 44.99 | 45.15 | 45.15 | 0.45% | 30,503 |
| Aug 12, 2025 | 45.10 | 45.10 | 44.72 | 44.95 | 44.95 | 0.44% | 36,311 |
| Aug 11, 2025 | 45.02 | 45.02 | 44.66 | 44.75 | 44.75 | -0.20% | 25,827 |
| Aug 8, 2025 | 44.80 | 44.94 | 44.72 | 44.84 | 44.84 | 0.43% | 21,865 |
| Aug 7, 2025 | 44.80 | 44.80 | 44.54 | 44.65 | 44.65 | 1.16% | 31,289 |
| Aug 6, 2025 | 44.62 | 44.62 | 44.14 | 44.14 | 44.14 | -0.36% | 22,671 |
| Aug 5, 2025 | 44.60 | 44.60 | 44.18 | 44.30 | 44.30 | -0.07% | 298,628 |
| Aug 4, 2025 | 44.06 | 44.40 | 44.06 | 44.33 | 44.33 | 1.30% | 20,914 |
| Aug 1, 2025 | 43.75 | 43.99 | 43.47 | 43.76 | 43.76 | -1.51% | 330,265 |
| Jul 31, 2025 | 44.62 | 44.82 | 44.37 | 44.43 | 44.43 | -1.07% | 23,734 |
| Jul 30, 2025 | 44.93 | 45.08 | 44.77 | 44.91 | 44.91 | -0.02% | 29,429 |
| Jul 29, 2025 | 44.94 | 45.10 | 44.83 | 44.92 | 44.92 | 0.16% | 72,715 |
| Jul 28, 2025 | 45.06 | 45.06 | 44.75 | 44.85 | 44.85 | -0.71% | 78,577 |
| Jul 25, 2025 | 44.94 | 45.29 | 44.88 | 45.17 | 45.17 | 0.29% | 18,993 |
| Jul 24, 2025 | 45.08 | 45.24 | 45.01 | 45.04 | 45.04 | -0.79% | 23,621 |
| Jul 23, 2025 | 44.92 | 45.44 | 44.79 | 45.40 | 45.40 | 1.82% | 23,325 |
| Jul 22, 2025 | 44.62 | 44.62 | 44.39 | 44.59 | 44.59 | 0.09% | 29,739 |
| Jul 21, 2025 | 44.74 | 44.74 | 44.51 | 44.55 | 44.55 | - | 67,071 |
| Jul 18, 2025 | 44.70 | 44.85 | 44.52 | 44.55 | 44.55 | -0.45% | 356,883 |
| Jul 17, 2025 | 44.50 | 44.87 | 44.50 | 44.75 | 44.75 | 0.45% | 200,861 |