Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
NYSEARCA: DBEZ · Real-Time Price · USD
55.39
-0.45 (-0.81%)
Mar 6, 2026, 4:00 PM EST - Market closed
DBEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.08 | 55.55 | 55.08 | 55.39 | 55.39 | -0.81% | 6,309 |
| Mar 5, 2026 | 56.30 | 56.53 | 55.53 | 55.84 | 55.84 | -1.95% | 5,560 |
| Mar 4, 2026 | 56.74 | 56.99 | 56.68 | 56.95 | 56.95 | 0.96% | 3,386 |
| Mar 3, 2026 | 56.12 | 56.56 | 55.78 | 56.41 | 56.41 | -2.95% | 3,824 |
| Mar 2, 2026 | 58.08 | 58.21 | 58.02 | 58.12 | 58.12 | -1.38% | 3,158 |
| Feb 27, 2026 | 59.17 | 59.33 | 58.93 | 58.93 | 58.93 | -0.94% | 1,186 |
| Feb 26, 2026 | 59.56 | 59.56 | 59.44 | 59.49 | 59.49 | -0.11% | 849 |
| Feb 25, 2026 | 59.42 | 59.62 | 59.33 | 59.55 | 59.55 | 0.66% | 28,775 |
| Feb 24, 2026 | 59.04 | 59.17 | 59.00 | 59.17 | 59.17 | 0.40% | 3,267 |
| Feb 23, 2026 | 59.18 | 59.19 | 58.92 | 58.93 | 58.93 | -0.42% | 4,258 |
| Feb 20, 2026 | 58.85 | 59.32 | 58.84 | 59.18 | 59.18 | 1.09% | 2,728 |
| Feb 19, 2026 | 58.39 | 58.54 | 58.37 | 58.54 | 58.54 | -0.45% | 3,060 |
| Feb 18, 2026 | 58.85 | 58.88 | 58.67 | 58.80 | 58.80 | 0.96% | 4,505 |
| Feb 17, 2026 | 57.79 | 58.30 | 57.79 | 58.25 | 58.25 | 0.88% | 6,346 |
| Feb 13, 2026 | 57.66 | 57.87 | 57.58 | 57.74 | 57.74 | -0.28% | 2,643 |
| Feb 12, 2026 | 58.48 | 58.52 | 57.86 | 57.90 | 57.90 | -0.83% | 7,255 |
| Feb 11, 2026 | 58.48 | 58.48 | 58.27 | 58.38 | 58.38 | 0.24% | 3,842 |
| Feb 10, 2026 | 58.33 | 58.46 | 58.19 | 58.25 | 58.25 | -0.10% | 23,223 |
| Feb 9, 2026 | 57.86 | 58.30 | 57.86 | 58.30 | 58.30 | 0.78% | 1,220 |
| Feb 6, 2026 | 57.58 | 57.85 | 57.52 | 57.85 | 57.85 | 1.48% | 3,711 |
| Feb 5, 2026 | 57.00 | 57.23 | 56.87 | 57.00 | 57.00 | -0.84% | 24,887 |
| Feb 4, 2026 | 57.89 | 57.89 | 57.18 | 57.49 | 57.49 | 0.01% | 5,746 |
| Feb 3, 2026 | 57.56 | 57.58 | 57.23 | 57.48 | 57.48 | -0.36% | 5,325 |
| Feb 2, 2026 | 57.45 | 57.72 | 57.45 | 57.69 | 57.69 | 1.37% | 20,178 |
| Jan 30, 2026 | 57.08 | 57.08 | 56.84 | 56.91 | 56.91 | 0.03% | 6,936 |
| Jan 29, 2026 | 57.11 | 57.11 | 56.56 | 56.90 | 56.90 | -0.01% | 18,307 |
| Jan 28, 2026 | 56.86 | 56.96 | 56.81 | 56.90 | 56.90 | -0.42% | 2,948 |
| Jan 27, 2026 | 57.29 | 57.33 | 57.15 | 57.15 | 57.15 | 0.23% | 5,240 |
| Jan 26, 2026 | 57.03 | 57.11 | 56.97 | 57.01 | 57.01 | 0.35% | 5,962 |
| Jan 23, 2026 | 56.73 | 56.90 | 56.65 | 56.82 | 56.82 | -0.17% | 9,328 |
| Jan 22, 2026 | 56.79 | 56.93 | 56.79 | 56.91 | 56.91 | 0.30% | 1,969 |
| Jan 21, 2026 | 56.20 | 56.79 | 55.94 | 56.74 | 56.74 | 1.35% | 3,331 |
| Jan 20, 2026 | 56.06 | 56.06 | 55.98 | 55.98 | 55.98 | -2.60% | 675 |
| Jan 16, 2026 | 57.61 | 57.61 | 57.28 | 57.47 | 57.47 | 0.26% | 6,827 |
| Jan 15, 2026 | 57.47 | 57.57 | 57.29 | 57.32 | 57.32 | 0.13% | 3,416 |
| Jan 14, 2026 | 57.19 | 57.26 | 57.16 | 57.25 | 57.25 | 0.03% | 2,172 |
| Jan 13, 2026 | 57.30 | 57.35 | 57.18 | 57.23 | 57.23 | -0.28% | 1,888 |
| Jan 12, 2026 | 57.33 | 57.41 | 57.15 | 57.39 | 57.39 | 0.35% | 5,700 |
| Jan 9, 2026 | 56.94 | 57.19 | 56.89 | 57.19 | 57.19 | 0.89% | 9,108 |
| Jan 8, 2026 | 56.45 | 56.69 | 56.40 | 56.68 | 56.68 | 0.19% | 10,664 |
| Jan 7, 2026 | 56.53 | 56.69 | 56.46 | 56.58 | 56.58 | -0.07% | 8,018 |
| Jan 6, 2026 | 56.58 | 56.66 | 56.48 | 56.61 | 56.61 | 0.45% | 3,704 |
| Jan 5, 2026 | 56.25 | 56.43 | 56.21 | 56.36 | 56.36 | 0.84% | 6,275 |
| Jan 2, 2026 | 55.85 | 55.89 | 55.72 | 55.89 | 55.89 | 1.40% | 3,317 |
| Dec 31, 2025 | 55.25 | 55.25 | 55.12 | 55.12 | 55.12 | -0.37% | 6,643 |
| Dec 30, 2025 | 55.28 | 55.42 | 55.28 | 55.33 | 55.33 | 0.72% | 1,075 |
| Dec 29, 2025 | 55.00 | 55.04 | 54.91 | 54.93 | 54.93 | -0.26% | 3,044 |
| Dec 26, 2025 | 54.96 | 55.09 | 54.96 | 55.07 | 55.07 | 0.32% | 849 |
| Dec 24, 2025 | 54.88 | 54.90 | 54.88 | 54.90 | 54.90 | 0.22% | 501 |
| Dec 23, 2025 | 54.79 | 54.84 | 54.76 | 54.77 | 54.77 | -0.10% | 2,941 |
| Dec 22, 2025 | 54.81 | 54.85 | 54.81 | 54.83 | 54.83 | 0.03% | 887 |
| Dec 19, 2025 | 54.97 | 54.97 | 54.81 | 54.81 | 54.81 | -0.91% | 1,526 |
| Dec 18, 2025 | 55.33 | 55.39 | 55.31 | 55.31 | 54.56 | 1.20% | 1,422 |
| Dec 17, 2025 | 54.96 | 54.99 | 54.66 | 54.66 | 53.92 | -1.12% | 2,517 |
| Dec 16, 2025 | 55.22 | 55.29 | 55.19 | 55.28 | 54.53 | -0.19% | 1,856 |
| Dec 15, 2025 | 55.36 | 55.38 | 55.32 | 55.38 | 54.63 | 0.47% | 4,021 |
| Dec 12, 2025 | 55.51 | 55.58 | 55.00 | 55.13 | 54.38 | -0.68% | 2,593 |
| Dec 11, 2025 | 55.41 | 55.54 | 55.38 | 55.50 | 54.75 | 0.57% | 2,379 |
| Dec 10, 2025 | 54.92 | 55.22 | 54.92 | 55.19 | 54.44 | 0.48% | 2,531 |
| Dec 9, 2025 | 54.96 | 54.96 | 54.92 | 54.92 | 54.18 | -0.17% | 1,334 |
| Dec 8, 2025 | 55.11 | 55.12 | 55.01 | 55.02 | 54.27 | 0.06% | 3,540 |
| Dec 5, 2025 | 55.27 | 55.31 | 54.98 | 54.98 | 54.24 | -0.08% | 11,724 |
| Dec 4, 2025 | 55.03 | 55.07 | 54.95 | 55.03 | 54.28 | 0.22% | 3,679 |
| Dec 3, 2025 | 54.78 | 54.91 | 54.78 | 54.91 | 54.16 | 0.23% | 2,599 |
| Dec 2, 2025 | 54.83 | 54.88 | 54.70 | 54.78 | 54.04 | 0.48% | 1,527 |
| Dec 1, 2025 | 54.52 | 54.70 | 54.48 | 54.52 | 53.78 | -0.39% | 4,620 |
| Nov 28, 2025 | 54.55 | 54.73 | 54.55 | 54.73 | 53.99 | 0.66% | 1,815 |
| Nov 26, 2025 | 54.25 | 54.39 | 54.25 | 54.37 | 53.64 | 0.67% | 1,472 |
| Nov 25, 2025 | 53.76 | 54.02 | 53.76 | 54.01 | 53.28 | 1.28% | 2,422 |
| Nov 24, 2025 | 53.32 | 53.60 | 52.94 | 53.33 | 52.61 | -0.02% | 16,571 |
| Nov 21, 2025 | 53.21 | 53.46 | 53.08 | 53.34 | 52.62 | 1.20% | 11,647 |
| Nov 20, 2025 | 53.77 | 53.98 | 52.71 | 52.71 | 52.00 | -1.44% | 11,744 |
| Nov 19, 2025 | 53.53 | 53.56 | 53.33 | 53.48 | 52.75 | 0.37% | 3,336 |
| Nov 18, 2025 | 53.28 | 53.41 | 53.24 | 53.28 | 52.56 | -1.18% | 3,093 |
| Nov 17, 2025 | 54.33 | 54.33 | 53.92 | 53.92 | 53.19 | -1.22% | 1,790 |
| Nov 14, 2025 | 54.40 | 54.69 | 54.40 | 54.59 | 53.85 | -0.75% | 1,967 |
| Nov 13, 2025 | 55.31 | 55.37 | 54.89 | 55.00 | 54.25 | -0.93% | 7,138 |
| Nov 12, 2025 | 55.46 | 55.52 | 55.41 | 55.52 | 54.76 | 0.97% | 1,844 |
| Nov 11, 2025 | 54.79 | 54.98 | 54.79 | 54.98 | 54.23 | 0.64% | 4,187 |
| Nov 10, 2025 | 54.42 | 54.64 | 53.74 | 54.63 | 53.89 | 1.16% | 5,635 |
| Nov 7, 2025 | 53.52 | 54.00 | 53.38 | 54.00 | 53.27 | 0.25% | 5,398 |
| Nov 6, 2025 | 54.09 | 54.09 | 53.87 | 53.87 | 53.14 | -1.13% | 4,103 |
| Nov 5, 2025 | 54.32 | 54.55 | 54.32 | 54.48 | 53.74 | 0.77% | 5,746 |
| Nov 4, 2025 | 54.10 | 54.31 | 54.04 | 54.07 | 53.33 | -0.87% | 5,404 |
| Nov 3, 2025 | 54.55 | 54.64 | 54.52 | 54.54 | 53.80 | 0.11% | 9,494 |
| Oct 31, 2025 | 54.47 | 54.53 | 54.32 | 54.48 | 53.74 | -0.16% | 17,073 |
| Oct 30, 2025 | 54.50 | 54.75 | 54.50 | 54.57 | 53.83 | -0.31% | 5,463 |
| Oct 29, 2025 | 54.88 | 54.88 | 54.63 | 54.74 | 54.00 | 0.09% | 5,403 |
| Oct 28, 2025 | 54.75 | 54.84 | 54.57 | 54.69 | 53.95 | -0.16% | 5,047 |
| Oct 27, 2025 | 54.80 | 54.81 | 54.77 | 54.78 | 54.03 | 0.47% | 7,601 |
| Oct 24, 2025 | 54.48 | 54.55 | 54.48 | 54.52 | 53.78 | 0.01% | 2,047 |
| Oct 23, 2025 | 54.44 | 54.55 | 54.39 | 54.51 | 53.78 | 0.64% | 6,692 |
| Oct 22, 2025 | 54.42 | 54.42 | 53.91 | 54.17 | 53.43 | -0.42% | 2,821 |
| Oct 21, 2025 | 54.44 | 54.48 | 54.38 | 54.40 | 53.66 | -0.13% | 5,361 |
| Oct 20, 2025 | 54.44 | 54.51 | 54.38 | 54.47 | 53.73 | 0.68% | 6,867 |
| Oct 17, 2025 | 53.75 | 54.14 | 53.73 | 54.10 | 53.37 | 0.13% | 14,665 |
| Oct 16, 2025 | 54.04 | 54.18 | 53.91 | 54.03 | 53.30 | 0.56% | 3,864 |
| Oct 15, 2025 | 53.94 | 53.96 | 53.51 | 53.73 | 53.00 | -0.20% | 5,263 |
| Oct 14, 2025 | 53.33 | 53.97 | 53.31 | 53.84 | 53.11 | 0.26% | 6,317 |
| Oct 13, 2025 | 53.52 | 53.70 | 53.46 | 53.70 | 52.97 | 1.17% | 2,969 |