Skip to main content
Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
49.04
-0.25 (-0.51%)
Mar 6, 2026, 3:59 PM EST - Market closed

DBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.5249.0748.4349.0449.04-0.51%22,090
Mar 5, 202649.6949.7949.0649.2949.29-2.11%41,128
Mar 4, 202650.1750.3549.9850.3550.351.10%40,159
Mar 3, 202649.3549.9949.1049.8049.80-2.50%68,094
Mar 2, 202650.6351.2150.5451.0851.08-0.84%104,510
Feb 27, 202651.6551.8451.5051.5151.51-0.62%26,186
Feb 26, 202651.7851.8351.4351.8351.830.14%50,085
Feb 25, 202651.6651.8451.4851.7651.760.49%61,077
Feb 24, 202651.3651.5151.1951.5151.510.39%26,707
Feb 23, 202651.4751.4851.0551.3151.31-0.16%31,351
Feb 20, 202651.1051.5451.1051.3951.390.57%42,899
Feb 19, 202650.9651.1150.8251.1051.10-0.14%15,181
Feb 18, 202651.0251.2651.0151.1751.170.89%35,448
Feb 17, 202650.2050.7850.2050.7250.721.13%111,283
Feb 13, 202650.0350.3149.9250.1650.16-0.15%29,708
Feb 12, 202650.7550.7550.1250.2350.23-0.79%26,402
Feb 11, 202650.6650.7250.2650.6350.630.24%18,639
Feb 10, 202650.4950.5650.3350.5150.510.16%35,202
Feb 9, 202650.3150.5250.1450.4350.430.24%46,985
Feb 6, 202649.8650.3149.7550.3150.311.41%45,762
Feb 5, 202649.6649.8649.4849.6149.61-0.84%68,206
Feb 4, 202650.4250.4349.8850.0350.030.46%126,771
Feb 3, 202649.9350.0549.5849.8049.80-0.74%87,074
Feb 2, 202650.7550.7549.9050.1750.171.13%162,293
Jan 30, 202649.5649.6549.2749.6149.610.32%27,532
Jan 29, 202649.7649.7749.1249.4549.450.34%46,508
Jan 28, 202649.3349.4849.2449.2849.28-0.46%25,624
Jan 27, 202649.6849.8049.5149.5149.510.06%55,907
Jan 26, 202649.4549.6049.4449.4849.480.18%45,342
Jan 23, 202649.3149.5049.2049.3949.39-0.14%31,204
Jan 22, 202649.6449.6949.3349.4649.46-0.06%52,569
Jan 21, 202648.9649.5748.7449.4949.491.17%56,974
Jan 20, 202649.8049.8048.8248.9248.92-2.24%64,245
Jan 16, 202649.8550.0949.6550.0450.040.66%51,125
Jan 15, 202649.9950.0349.7149.7149.71-0.15%46,591
Jan 14, 202649.8049.8449.5449.7949.780.58%24,458
Jan 13, 202649.6249.7749.4549.5049.50-0.42%50,734
Jan 12, 202649.7549.9049.5849.7149.710.28%60,666
Jan 9, 202649.5349.6549.5049.5749.570.75%22,407
Jan 8, 202648.8949.2648.8949.2049.200.29%15,335
Jan 7, 202649.1349.2248.9349.0649.06-0.31%19,269
Jan 6, 202649.1849.3849.1149.2149.210.55%31,490
Jan 5, 202648.7049.0448.6548.9448.940.41%113,279
Jan 2, 202648.7348.7448.3648.7448.741.54%199,261
Dec 31, 202548.3348.3348.0048.0048.00-0.56%40,800
Dec 30, 202548.2648.4148.2548.2748.270.57%29,311
Dec 29, 202548.7948.7947.9148.0048.00-0.31%42,883
Dec 26, 202548.0848.1848.0448.1548.150.34%19,287
Dec 24, 202547.8248.0847.8247.9947.990.45%6,636
Dec 23, 202547.9047.9547.7747.7747.770.06%18,151
Dec 22, 202547.7747.7947.5347.7447.74-0.13%30,484
Dec 19, 202547.7347.9847.7047.8047.80-0.97%37,333
Dec 18, 202548.0848.4648.0848.2747.510.71%56,730
Dec 17, 202548.0448.4747.8747.9347.17-0.27%33,528
Dec 16, 202548.0848.1647.9748.0647.30-0.39%16,895
Dec 15, 202548.1848.3348.1748.2547.490.60%23,933
Dec 12, 202548.5148.5147.8447.9647.20-0.64%19,066
Dec 11, 202548.1548.3148.0948.2747.510.37%20,973
Dec 10, 202548.1848.1847.7348.0947.330.78%14,624
Dec 9, 202547.8747.9147.5847.7246.97-0.46%207,211
Dec 8, 202547.8347.9547.7747.9447.180.13%314,854
Dec 5, 202548.0548.1447.8547.8847.12-0.40%20,833
Dec 4, 202547.8348.0947.8348.0747.310.49%99,094
Dec 3, 202547.8747.8747.6247.8447.080.14%39,256
Dec 2, 202547.4648.0047.4647.7747.020.27%373,532
Dec 1, 202547.7547.8047.5547.6446.89-0.23%667,389
Nov 28, 202547.6347.8047.6347.7547.000.40%6,114
Nov 26, 202547.3347.6547.3347.5646.810.68%16,328
Nov 25, 202546.5947.2446.5947.2446.491.50%16,743
Nov 24, 202546.5946.8146.5246.5445.81-0.41%12,118
Nov 21, 202546.4446.9146.4446.7345.991.37%32,279
Nov 20, 202546.9247.0646.0946.1045.37-1.33%24,591
Nov 19, 202546.6246.8246.5346.7245.980.21%15,942
Nov 18, 202546.6246.7346.3546.6245.88-0.91%39,582
Nov 17, 202547.2647.4346.9147.0546.31-0.96%26,795
Nov 14, 202547.2247.6447.1247.5046.75-0.69%18,342
Nov 13, 202548.6448.6447.7747.8347.08-1.17%17,688
Nov 12, 202548.1848.4648.1848.4047.640.67%39,252
Nov 11, 202547.8048.1847.8048.0847.320.88%10,482
Nov 10, 202547.5347.6647.3047.6646.911.18%18,495
Nov 7, 202546.6347.1346.5247.1146.360.29%21,001
Nov 6, 202547.2047.2946.7546.9746.23-0.93%16,504
Nov 5, 202547.0047.5047.0047.4146.660.85%30,153
Nov 4, 202546.9747.1946.9747.0146.27-0.44%16,449
Nov 3, 202547.3647.3647.1247.2246.470.21%26,673
Oct 31, 202547.2947.2947.0347.1246.38-0.53%29,117
Oct 30, 202547.1947.4847.1947.3746.62-0.08%13,246
Oct 29, 202547.5247.6447.3147.4146.660.02%21,359
Oct 28, 202547.4647.5847.3247.4046.65-0.19%294,718
Oct 27, 202547.5247.6247.3547.4946.740.34%49,824
Oct 24, 202547.2947.4847.2047.3346.580.06%857,058
Oct 23, 202547.2647.4347.2047.3046.550.53%90,632
Oct 22, 202547.1547.2246.8447.0546.31-17,985
Oct 21, 202547.1047.2947.0147.0546.31-0.38%161,714
Oct 20, 202547.1347.3146.9047.2346.480.64%331,593
Oct 17, 202546.6146.9346.6146.9346.190.30%15,392
Oct 16, 202546.9547.0946.6946.7946.050.30%22,621
Oct 15, 202546.8546.8546.4246.6545.91-0.24%24,175
Oct 14, 202546.3246.9046.3246.7646.020.13%15,046
Oct 13, 202546.5846.7046.4246.7045.960.58%17,518