Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

NYSEARCA: DBEZ · Real-Time Price · USD

55.39

-0.45 (-0.81%)

At close: Mar 6, 2026, 4:00 PM EST

55.39

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

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