Skip to main content
Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
NYSEARCA: DBEU · Real-Time Price · USD
50.09
-0.20 (-0.40%)
At close: Apr 28, 2026, 3:58 PM
50.13
+0.04 (0.09%)
After-hours: Apr 28, 2026, 6:29 PM EDT

DBEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.3050.3050.0050.1450.13-0.31%19,457
Apr 27, 202650.5350.5350.2950.2950.29-0.75%33,568
Apr 24, 202650.5150.7250.5150.6750.670.44%23,315
Apr 23, 202650.4550.8650.1450.4550.45-0.46%21,276
Apr 22, 202650.6850.7750.5350.6850.680.29%47,699
Apr 21, 202651.1251.1250.5050.5350.53-1.71%42,613
Apr 20, 202651.3151.4151.0751.4151.41-0.39%21,250
Apr 17, 202651.5451.7851.4651.6151.611.30%28,827
Apr 16, 202651.0451.2150.7050.9550.95-0.12%47,541
Apr 15, 202651.1851.2150.8551.0151.01-0.50%21,779
Apr 14, 202651.0351.3351.0351.2751.270.44%20,097
Apr 13, 202650.6151.0450.4451.0451.040.71%46,271
Apr 10, 202650.9650.9650.6850.6850.68-55,882
Apr 9, 202650.2250.8550.2250.6850.68-0.18%32,136
Apr 8, 202650.6750.8450.4650.7750.773.11%67,797
Apr 7, 202649.1149.3648.6749.2449.24-0.83%116,598
Apr 6, 202649.1849.6549.1849.6549.650.81%28,851
Apr 2, 202648.4449.3648.4449.2549.250.14%72,218
Apr 1, 202648.9349.4248.7749.1849.180.94%1,023,351
Mar 31, 202648.1148.7547.9848.7248.722.31%68,019
Mar 30, 202647.7047.9147.3947.6247.621.06%21,824
Mar 27, 202647.2847.4647.0347.1247.12-0.70%39,350
Mar 26, 202647.6447.8547.3947.4547.45-1.40%21,058
Mar 25, 202648.0448.1847.9448.1248.121.72%14,091
Mar 24, 202646.9347.5746.9347.3147.31-0.30%44,952
Mar 23, 202647.3547.9847.2647.4547.451.50%47,680
Mar 20, 202647.8147.8646.5046.7546.75-2.22%54,915
Mar 19, 202647.6248.1347.5347.8147.81-1.59%70,183
Mar 18, 202649.0249.0248.4548.5848.58-1.26%60,409
Mar 17, 202649.6449.6449.0849.2049.200.21%26,453
Mar 16, 202648.9149.2048.9149.1049.100.69%20,482
Mar 13, 202649.2049.2748.5548.7648.76-20,182
Mar 12, 202648.9149.0548.6448.7648.76-0.96%23,076
Mar 11, 202649.2349.2449.0049.2449.230.11%22,390
Mar 10, 202649.3949.7349.1649.1849.180.07%38,650
Mar 9, 202648.4749.3247.9049.1549.140.21%32,945
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