Xtrackers MSCI Eurozone Hedged Equity ETF DBEZ
63.40 USD +0.01 (+0.01%)
Regular-session close
63.40 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
63.34 Day range 63.40
52.71 52-week range 64.62
- YTD
- +15.02%
- 1 year
- +15.27%
DBEZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.33 | 63.40 | 63.33 | 63.33 | +0.16 | +0.25% | 292 |
| Nov 12, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | -0.32 | -0.50% | 100 |
| Nov 11, 2026 | 63.47 | 63.49 | 63.13 | 63.49 | +0.31 | +0.49% | 2,900 |
| Nov 10, 2026 | 63.30 | 63.34 | 62.57 | 63.18 | +0.20 | +0.32% | 9,900 |
| Nov 9, 2026 | 62.49 | 63.05 | 62.49 | 62.98 | +1.82 | +2.98% | 2,700 |
| Nov 6, 2026 | 61.28 | 61.37 | 61.16 | 61.16 | -0.26 | -0.42% | 2,200 |
| Nov 5, 2026 | 61.51 | 61.51 | 61.42 | 61.42 | -1.14 | -1.82% | 500 |
| Nov 4, 2026 | 62.59 | 62.59 | 62.55 | 62.56 | +1.54 | +2.52% | 700 |
| Nov 3, 2026 | 61.37 | 61.37 | 61.02 | 61.02 | -0.08 | -0.13% | 1,200 |
| Nov 2, 2026 | 61.11 | 61.27 | 61.10 | 61.10 | +0.23 | +0.38% | 1,900 |
| Oct 30, 2026 | 60.78 | 60.87 | 60.78 | 60.87 | -0.86 | -1.39% | 200 |
| Oct 29, 2026 | 61.82 | 61.82 | 61.59 | 61.73 | +0.46 | +0.75% | 5,000 |
| Oct 28, 2026 | 61.14 | 61.27 | 61.14 | 61.27 | +0.10 | +0.16% | 600 |
| Oct 27, 2026 | 60.71 | 61.21 | 60.71 | 61.17 | +0.75 | +1.24% | 3,900 |
| Oct 26, 2026 | 60.53 | 60.53 | 60.42 | 60.42 | +0.36 | +0.60% | 300 |
| Oct 23, 2026 | 59.83 | 60.06 | 59.83 | 60.06 | -0.24 | -0.40% | 2,000 |
| Oct 22, 2026 | 60.33 | 60.33 | 60.23 | 60.30 | -0.90 | -1.47% | 1,200 |
| Oct 21, 2026 | 61.03 | 61.20 | 61.03 | 61.20 | +0.46 | +0.76% | 1,300 |
| Oct 20, 2026 | 60.29 | 60.74 | 60.29 | 60.74 | +0.32 | +0.53% | 900 |
| Oct 19, 2026 | 60.56 | 60.84 | 60.42 | 60.42 | -0.49 | -0.80% | 700 |
| Oct 16, 2026 | 61.46 | 61.46 | 60.91 | 60.91 | -0.26 | -0.43% | 400 |
| Oct 15, 2026 | 60.96 | 61.17 | 60.92 | 61.17 | +0.26 | +0.43% | 1,200 |
| Oct 14, 2026 | 60.94 | 60.94 | 60.82 | 60.91 | -0.21 | -0.34% | 4,900 |
| Oct 13, 2026 | 61.02 | 61.12 | 61.02 | 61.12 | +0.03 | +0.05% | 1,000 |
| Oct 12, 2026 | 61.12 | 61.12 | 61.09 | 61.09 | 0.00 | 0.00% | 400 |
| Oct 9, 2026 | 60.99 | 61.09 | 60.99 | 61.09 | +0.32 | +0.53% | 500 |
| Oct 8, 2026 | 60.65 | 60.77 | 60.58 | 60.77 | -0.38 | -0.62% | 1,100 |
| Oct 7, 2026 | 61.24 | 61.24 | 61.15 | 61.15 | -0.70 | -1.13% | 1,200 |
| Oct 6, 2026 | 61.85 | 61.90 | 61.83 | 61.85 | +0.02 | +0.03% | 1,200 |
| Oct 5, 2026 | 61.59 | 61.93 | 61.59 | 61.83 | 0.00 | 0.00% | 4,100 |
| Oct 2, 2026 | 61.74 | 61.85 | 61.73 | 61.83 | +0.64 | +1.05% | 1,700 |
| Oct 1, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | -0.66 | -1.07% | 100 |
| Sep 30, 2026 | 62.41 | 62.41 | 61.85 | 61.85 | -0.74 | -1.18% | 3,500 |
| Sep 29, 2026 | 62.60 | 62.61 | 62.59 | 62.59 | -0.01 | -0.02% | 1,000 |
| Sep 28, 2026 | 62.44 | 62.70 | 62.44 | 62.60 | -0.04 | -0.06% | 1,700 |
| Sep 25, 2026 | 62.23 | 62.65 | 62.23 | 62.64 | +0.33 | +0.53% | 500 |
| Sep 24, 2026 | 62.32 | 62.38 | 62.25 | 62.31 | +0.10 | +0.16% | 2,600 |
| Sep 23, 2026 | 62.18 | 62.25 | 62.15 | 62.21 | -0.62 | -0.99% | 2,200 |
| Sep 22, 2026 | 62.75 | 62.83 | 62.50 | 62.83 | +0.20 | +0.32% | 3,000 |
| Sep 21, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | +0.92 | +1.49% | 200 |
| Sep 18, 2026 | 61.64 | 61.71 | 61.64 | 61.71 | -0.58 | -0.93% | 2,300 |
| Sep 17, 2026 | 62.37 | 62.37 | 62.29 | 62.29 | +0.48 | +0.78% | 500 |
| Sep 16, 2026 | 62.11 | 62.11 | 61.56 | 61.81 | +0.27 | +0.44% | 3,600 |
| Sep 15, 2026 | 61.53 | 61.60 | 61.52 | 61.54 | -0.14 | -0.23% | 1,400 |
| Sep 14, 2026 | 61.79 | 61.79 | 61.68 | 61.68 | -0.63 | -1.01% | 300 |
| Sep 11, 2026 | 62.40 | 62.40 | 62.31 | 62.31 | +0.50 | +0.81% | 700 |
| Sep 10, 2026 | 62.00 | 62.00 | 61.78 | 61.81 | -0.42 | -0.67% | 1,200 |
| Sep 9, 2026 | 62.28 | 62.30 | 62.23 | 62.23 | -0.67 | -1.07% | 1,400 |
| Sep 8, 2026 | 63.24 | 63.27 | 62.90 | 62.90 | -0.12 | -0.19% | 1,200 |
| Sep 4, 2026 | 63.04 | 63.11 | 62.93 | 63.02 | +0.16 | +0.25% | 1,200 |
| Sep 3, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | +0.23 | +0.37% | 200 |
| Sep 2, 2026 | 62.53 | 62.63 | 62.53 | 62.63 | +0.18 | +0.29% | 82,600 |
| Sep 1, 2026 | 62.74 | 62.74 | 62.45 | 62.45 | -0.68 | -1.08% | 2,800 |
| Aug 31, 2026 | 63.51 | 63.51 | 63.13 | 63.13 | -0.44 | -0.69% | 300 |
| Aug 28, 2026 | 63.78 | 63.78 | 63.56 | 63.57 | +0.25 | +0.39% | 1,000 |
| Aug 27, 2026 | 63.29 | 63.34 | 63.29 | 63.32 | -0.27 | -0.42% | 1,700 |
| Aug 26, 2026 | 63.83 | 63.97 | 63.59 | 63.59 | 0.00 | 0.00% | 2,000 |
| Aug 25, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | +0.16 | +0.25% | 500 |
| Aug 24, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | -0.07 | -0.11% | 300 |
| Aug 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | +0.36 | +0.57% | 100 |
| Aug 20, 2026 | 63.12 | 63.14 | 63.02 | 63.14 | -0.16 | -0.25% | 1,200 |
| Aug 19, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | -0.50 | -0.78% | 800 |
| Aug 18, 2026 | 63.81 | 63.81 | 63.80 | 63.80 | -0.53 | -0.82% | 1,900 |
| Aug 17, 2026 | 64.42 | 64.47 | 64.33 | 64.33 | -0.17 | -0.26% | 1,600 |
| Aug 14, 2026 | 64.60 | 64.60 | 64.50 | 64.50 | -0.12 | -0.19% | 23,800 |
65 days, newest first. Daily bars as drawn on the DBEZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.