Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

NYSEARCA: DBEZ · Real-Time Price · USD

57.46

-0.32 (-0.55%)

At close: Apr 28, 2026, 4:00 PM EDT

57.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.42	57.46	57.42	57.46	57.46	-0.55%	292
Apr 27, 2026	57.78	57.78	57.78	57.78	57.77	-0.48%	360
Apr 24, 2026	57.85	58.08	57.85	58.05	58.05	0.64%	4,576
Apr 23, 2026	58.04	58.14	57.54	57.69	57.69	-0.83%	3,337
Apr 22, 2026	58.12	58.25	58.03	58.17	58.17	0.19%	8,658
Apr 21, 2026	58.93	58.93	58.06	58.06	58.06	-1.61%	3,669
Apr 20, 2026	59.09	59.09	58.81	59.01	59.01	-0.56%	1,361
Apr 17, 2026	59.52	59.52	59.24	59.34	59.34	1.90%	897
Apr 16, 2026	58.40	58.40	58.23	58.24	58.24	-0.39%	1,316
Apr 15, 2026	58.53	58.60	58.32	58.47	58.46	-0.45%	4,406
Apr 14, 2026	58.63	58.74	58.63	58.73	58.73	0.64%	4,697
Apr 13, 2026	57.71	58.36	57.71	58.36	58.36	0.53%	775
Apr 10, 2026	58.29	58.29	57.98	58.05	58.05	0.22%	11,211
Apr 9, 2026	57.55	58.00	57.42	57.92	57.92	0.04%	29,079
Apr 8, 2026	57.82	58.07	57.56	57.90	57.90	3.74%	38,246
Apr 7, 2026	55.64	56.58	55.52	55.81	55.81	-0.65%	1,843
Apr 6, 2026	55.70	56.25	55.70	56.18	56.18	0.76%	33,782
Apr 2, 2026	55.73	55.76	55.70	55.76	55.76	-0.21%	16,963
Apr 1, 2026	55.37	56.01	55.37	55.87	55.87	1.53%	11,917
Mar 31, 2026	54.16	55.03	54.15	55.03	55.03	2.66%	2,333
Mar 30, 2026	53.77	53.77	53.55	53.61	53.61	0.69%	19,583
Mar 27, 2026	53.64	53.71	53.16	53.24	53.24	-1.06%	2,442
Mar 26, 2026	54.33	54.33	53.81	53.81	53.81	-1.66%	30,215
Mar 25, 2026	54.86	54.86	54.72	54.72	54.72	1.50%	1,438
Mar 24, 2026	53.56	54.06	53.56	53.91	53.91	-0.51%	1,420
Mar 23, 2026	54.43	54.43	54.18	54.18	54.18	2.26%	3,274
Mar 20, 2026	54.31	54.35	52.83	52.98	52.98	-3.10%	4,298
Mar 19, 2026	54.19	54.68	54.19	54.68	54.68	-0.90%	1,692
Mar 18, 2026	55.42	55.68	55.16	55.18	55.18	-1.11%	1,849
Mar 17, 2026	55.75	55.80	55.74	55.80	55.80	0.32%	1,108
Mar 16, 2026	55.63	55.63	55.60	55.62	55.62	0.83%	658
Mar 13, 2026	55.77	55.77	55.16	55.16	55.16	-0.60%	1,783
Mar 12, 2026	55.50	55.61	55.16	55.49	55.49	-0.99%	30,826
Mar 11, 2026	55.92	56.05	55.74	56.05	56.05	0.31%	2,256
Mar 10, 2026	55.82	56.39	55.82	55.87	55.87	0.22%	1,531
Mar 9, 2026	54.50	55.84	54.43	55.75	55.75	0.64%	4,383
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