Dark

DBEZ
Xtrackers MSCI Eurozone Hedged Equity ETF
stock NYSE ETF

At Close

Jul 27, 2026 3:52:24 PM EDT

62.10USD+0.446%(+0.28)35,604

60.00Bid 64.10Ask 4.10Spread

Pre-market

0.00USD-100.000%(-61.83)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

62.11USD+0.001%(+0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	61.8000	62.1000	61.430000	62.1000	+0.438%	35,604	0.000%
2026-07-24	61.7650	61.9500	61.765000	61.8290	+0.595%	491	+0.438%
2026-07-23	61.5820	61.5820	61.463000	61.4630	-1.575%	662	+1.036%
2026-07-22	62.4700	62.5700	62.446500	62.4465	+0.387%	469	-0.555%
2026-07-21	61.6900	62.2060	60.650000	62.2060	+1.633%	9,699	-0.170%
2026-07-20	61.5600	61.5600	61.206600	61.2066	-0.506%	352	+1.460%
2026-07-17	61.3400	61.5179	61.340000	61.5179	-0.400%	1,599	+0.946%
2026-07-16	61.6600	61.7900	61.660000	61.7651	-0.486%	1,554	+0.542%
2026-07-15	62.0700	62.0700	62.066800	62.0668	+0.309%	347	+0.053%
2026-07-14	61.8499	61.8756	61.849900	61.8756	+0.332%	740	+0.363%
2026-07-13	61.7600	61.7600	61.670600	61.6706	-0.669%	396	+0.696%
2026-07-10	61.9800	62.1100	61.961000	62.0860	+0.107%	1,546	+0.023%
2026-07-09	62.1050	62.1050	62.019500	62.0195	+0.531%	1,291	+0.130%
2026-07-08	61.4000	61.7000	61.400000	61.6922	-1.049%	3,474	+0.661%
2026-07-07	62.8400	62.8400	62.345900	62.3459	-1.211%	631	-0.394%
2026-07-06	63.0100	63.1500	62.990000	63.1100	+0.823%	6,229	-1.600%
2026-07-02	62.4300	62.5948	62.280000	62.5948	+1.020%	1,760	-0.790%
2026-07-01	61.9702	61.9703	61.760000	61.9629	-1.171%	14,940	+0.221%
2026-06-30	62.6280	62.6999	62.628000	62.6969	+1.137%	2,493	-0.952%
2026-06-29	61.9700	61.9918	61.970000	61.9918	+0.717%	910	+0.175%
2026-06-26	61.5600	61.6700	61.501000	61.5504	-0.950%	987	+0.893%
2026-06-25	62.2000	62.2000	62.140700	62.1407	+0.851%	662	-0.065%
2026-06-24	61.7850	61.7850	61.616600	61.6166	-0.462%	1,088	+0.785%
2026-06-23	62.0200	62.1700	61.902800	61.9028	-1.335%	2,542	+0.319%
2026-06-22	62.8400	62.8400	62.610000	62.7406	-0.312%	1,566	-1.021%
2026-06-18	62.7800	62.9367	62.780000	62.9367	+1.224%	679	-1.329%
2026-06-17	62.7100	62.7350	62.100000	62.1756	+0.366%	1,143	-0.122%
2026-06-16	62.2800	62.4000	61.948800	61.9488	-0.207%	2,404	+0.244%
2026-06-15	62.2599	62.2599	62.077000	62.0770	+0.607%	1,107	+0.037%
2026-06-12	61.7750	61.7750	61.702500	61.7025	+0.185%	858	+0.644%
2026-06-11	60.5600	61.5888	60.560000	61.5888	+3.189%	465	+0.830%
2026-06-10	60.1900	60.2300	59.685400	59.6854	-1.464%	1,545	+4.046%
2026-06-09	61.0700	61.0700	60.572100	60.5721	+0.438%	627	+2.522%
2026-06-08	60.3700	60.3701	60.307800	60.3078	+0.644%	870	+2.972%
2026-06-05	60.7700	60.7700	59.830000	59.9218	-1.738%	1,677	+3.635%
2026-06-04	60.7100	61.0100	60.690000	60.9818	+1.016%	2,481	+1.834%
2026-06-03	60.3900	60.4800	60.368600	60.3686	-0.833%	1,164	+2.868%
2026-06-02	60.7500	60.8755	60.750000	60.8755	+0.661%	1,211	+2.011%
2026-06-01	60.3100	60.6700	60.280000	60.4758	+0.160%	10,908	+2.686%
2026-05-29	60.7300	60.7300	60.370000	60.3792	-0.095%	947	+2.850%
2026-05-28	60.3700	60.6900	60.260000	60.4369	-0.261%	3,491	+2.752%
2026-05-27	60.4900	60.5952	60.490000	60.5952	-0.246%	2,575	+2.483%
2026-05-26	60.9500	60.9500	60.535000	60.7447	+1.395%	1,892	+2.231%
2026-05-22	60.2150	60.2150	59.905000	59.9090	-0.202%	2,824	+3.657%
2026-05-21	59.5000	60.1700	59.500000	60.0302	+0.857%	8,963	+3.448%
2026-05-20	58.7850	59.5202	58.785000	59.5202	+2.213%	1,029	+4.334%
2026-05-19	58.5700	58.5700	58.231700	58.2317	-0.609%	2,114	+6.643%
2026-05-18	58.4800	58.5886	58.340000	58.5886	+1.104%	1,640	+5.993%
2026-05-15	58.0000	58.1200	57.930100	57.9488	-1.665%	3,036	+7.164%
2026-05-14	58.9100	59.1450	58.680000	58.9298	+0.347%	11,899	+5.380%
2026-05-13	58.3900	58.7350	58.390000	58.7262	+0.884%	3,532	+5.745%
2026-05-12	58.1400	58.2117	57.810000	58.2117	-0.897%	3,941	+6.680%
2026-05-11	58.7750	58.7900	58.640000	58.7385	-0.394%	1,560	+5.723%
2026-05-08	58.8900	58.9800	58.860000	58.9707	+0.577%	4,328	+5.307%
2026-05-07	59.0100	59.0100	58.632100	58.6321	-2.051%	3,896	+5.915%
2026-05-06	59.5300	59.8600	59.500000	59.8600	+2.776%	1,457	+3.742%
2026-05-05	57.8201	58.2432	57.820100	58.2432	+2.087%	2,402	+6.622%
2026-05-04	57.6816	57.6816	57.052700	57.0527	-1.972%	1,370	+8.847%
2026-05-01	58.3700	58.3800	58.200600	58.2006	+0.159%	3,173	+6.700%
2026-04-30	57.5800	58.1080	57.580000	58.1080	+1.779%	646	+6.870%
2026-04-29	57.1300	57.1300	57.092400	57.0924	-0.638%	184	+8.771%
2026-04-28	57.4243	57.4591	57.424300	57.4591	-0.546%	293	+8.077%
2026-04-27	57.7745	57.7745	57.774500	57.7745	-0.480%	361	+7.487%
2026-04-24	57.8450	58.0799	57.845000	58.0530	+0.636%	4,576	+6.971%
2026-04-23	58.0400	58.1399	57.540000	57.6859	-0.831%	3,338	+7.652%
2026-04-22	58.1200	58.2500	58.030000	58.1692	+0.188%	8,659	+6.758%
2026-04-21	58.9300	58.9300	58.060100	58.0601	-1.613%	3,670	+6.958%
2026-04-20	59.0900	59.0900	58.810000	59.0118	-0.556%	1,361	+5.233%
2026-04-17	59.5200	59.5200	59.240200	59.3417	+1.899%	897	+4.648%
2026-04-16	58.4000	58.4002	58.230000	58.2358	-0.392%	1,317	+6.635%
2026-04-15	58.5300	58.6000	58.320000	58.4649	-0.455%	4,406	+6.218%
2026-04-14	58.6300	58.7400	58.630000	58.7324	+0.645%	4,697	+5.734%
2026-04-13	57.7100	58.3560	57.710000	58.3560	+0.531%	775	+6.416%
2026-04-10	58.2900	58.2901	57.980000	58.0475	+0.220%	11,212	+6.981%
2026-04-09	57.5500	58.0000	57.420000	57.9198	+0.039%	29,080	+7.217%
2026-04-08	57.8200	58.0700	57.555000	57.8973	+3.739%	38,247	+7.259%
2026-04-07	55.6400	56.5800	55.520000	55.8105	-0.650%	1,844	+11.269%
2026-04-06	55.7000	56.2500	55.700000	56.1757	+0.754%	33,783	+10.546%
2026-04-02	55.7300	55.7553	55.700000	55.7553	-0.205%	16,964	+11.380%
2026-04-01	55.3700	56.0100	55.370000	55.8700	+1.529%	11,917	+11.151%
2026-03-31	54.1600	55.0288	54.151000	55.0288	+2.656%	2,333	+12.850%
2026-03-30	53.7700	53.7700	53.550000	53.6053	+0.686%	19,583	+15.847%
2026-03-27	53.6400	53.7100	53.160000	53.2402	-1.061%	2,443	+16.641%
2026-03-26	54.3300	54.3300	53.811300	53.8113	-1.657%	30,215	+15.403%
2026-03-25	54.8600	54.8600	54.718200	54.7182	+1.504%	1,438	+13.491%
2026-03-24	53.5600	54.0550	53.560000	53.9073	-0.506%	1,420	+15.198%
2026-03-23	54.4300	54.4300	54.180000	54.1816	+2.260%	3,274	+14.615%
2026-03-20	54.3100	54.3500	52.830000	52.9842	-3.102%	4,298	+17.205%
2026-03-19	54.1900	54.6803	54.190000	54.6803	-0.897%	1,692	+13.569%
2026-03-18	55.4200	55.6750	55.160000	55.1753	-1.112%	1,849	+12.550%
2026-03-17	55.7520	55.7960	55.744000	55.7960	+0.321%	1,108	+11.298%
2026-03-16	55.6300	55.6300	55.595000	55.6173	+0.834%	659	+11.656%
2026-03-13	55.7700	55.7700	55.157200	55.1572	-0.602%	1,784	+12.587%
2026-03-12	55.5000	55.6050	55.160000	55.4911	-0.990%	30,826	+11.910%
2026-03-11	55.9200	56.0459	55.740000	56.0459	+0.314%	2,256	+10.802%
2026-03-10	55.8200	56.3900	55.820000	55.8707	+0.224%	1,532	+11.149%
2026-03-09	54.5000	55.8400	54.430000	55.7457	+0.644%	4,384	+11.399%
2026-03-06	55.0800	55.5500	55.080000	55.3888	-0.808%	6,309	+12.117%
2026-03-05	56.3000	56.5300	55.530000	55.8400	-1.953%	5,560	+11.211%
2026-03-04	56.7400	56.9900	56.680000	56.9523	+0.966%	3,387	+9.039%
2026-03-03	56.1200	56.5550	55.780000	56.4075	-2.950%	3,824	+10.092%
2026-03-02	58.0800	58.2100	58.020000	58.1220	-1.377%	3,159	+6.844%
2026-02-27	59.1700	59.3300	58.933500	58.9335	-0.937%	1,187	+5.373%
2026-02-26	59.5600	59.5600	59.440000	59.4912	-0.105%	849	+4.385%
2026-02-25	59.4200	59.6200	59.330000	59.5536	+0.655%	28,775	+4.276%
2026-02-24	59.0400	59.1658	59.000000	59.1658	+0.403%	3,268	+4.959%
2026-02-23	59.1800	59.1900	58.920000	58.9285	-0.425%	4,259	+5.382%
2026-02-20	58.8500	59.3200	58.840000	59.1798	+1.089%	2,728	+4.934%
2026-02-19	58.3900	58.5423	58.370000	58.5423	-0.445%	3,060	+6.077%
2026-02-18	58.8500	58.8799	58.670000	58.8039	+0.957%	4,505	+5.605%
2026-02-17	57.7900	58.3000	57.790000	58.2467	+0.877%	6,346	+6.615%
2026-02-13	57.6600	57.8700	57.580000	57.7405	-0.278%	2,643	+7.550%
2026-02-12	58.4800	58.5200	57.856400	57.9015	-0.827%	7,255	+7.251%
2026-02-11	58.4800	58.4800	58.267500	58.3842	+0.239%	3,842	+6.364%
2026-02-10	58.3300	58.4600	58.192300	58.2451	-0.097%	23,223	+6.618%
2026-02-09	57.8600	58.3019	57.860000	58.3019	+0.786%	1,220	+6.515%
2026-02-06	57.5800	57.8475	57.520000	57.8475	+1.479%	3,711	+7.351%
2026-02-05	57.0000	57.2300	56.870000	57.0042	-0.844%	24,887	+8.939%
2026-02-04	57.8900	57.8900	57.180000	57.4893	+0.010%	5,746	+8.020%
2026-02-03	57.5600	57.5800	57.230000	57.4838	-0.363%	5,325	+8.030%
2026-02-02	57.4500	57.7200	57.450000	57.6933	+1.372%	20,178	+7.638%
2026-01-30	57.0800	57.0800	56.840000	56.9127	+0.025%	6,936	+9.114%
2026-01-29	57.1100	57.1100	56.560000	56.8982	-0.011%	18,307	+9.142%
2026-01-28	56.8600	56.9550	56.805000	56.9043	-0.422%	2,948	+9.131%
2026-01-27	57.2900	57.3300	57.145600	57.1456	+0.232%	5,240	+8.670%
2026-01-26	57.0300	57.1050	56.970000	57.0132	+0.349%	5,962	+8.922%
2026-01-23	56.7300	56.8950	56.650000	56.8150	-0.164%	9,328	+9.302%
2026-01-22	56.7850	56.9300	56.785000	56.9085	+0.304%	1,969	+9.123%
2026-01-21	56.2000	56.7900	55.940000	56.7361	+1.353%	3,331	+9.454%
2026-01-20	56.0567	56.0567	55.978500	55.9785	-2.601%	675	+10.935%
2026-01-16	57.6100	57.6100	57.275000	57.4733	+0.260%	6,827	+8.050%
2026-01-15	57.4700	57.5700	57.291000	57.3240	+0.132%	3,416	+8.332%
2026-01-14	57.1900	57.2600	57.160000	57.2484	+0.035%	2,172	+8.475%
2026-01-13	57.2950	57.3500	57.180000	57.2282	-0.278%	1,888	+8.513%
2026-01-12	57.3300	57.4100	57.145000	57.3880	+0.346%	5,700	+8.211%
2026-01-09	56.9400	57.1899	56.890000	57.1899	+0.893%	9,108	+8.586%
2026-01-08	56.4500	56.6920	56.400000	56.6835	+0.191%	10,664	+9.556%
2026-01-07	56.5300	56.6900	56.460000	56.5755	-0.068%	8,018	+9.765%
2026-01-06	56.5800	56.6600	56.480000	56.6140	+0.446%	3,704	+9.690%
2026-01-05	56.2500	56.4310	56.210000	56.3624	+0.840%	6,275	+10.180%
2026-01-02	55.8480	55.8930	55.720000	55.8930	+1.397%	3,317	+11.105%
2025-12-31	55.2450	55.2541	55.122700	55.1227	-0.368%	6,643	+12.658%
2025-12-30	55.2800	55.4200	55.280000	55.3263	+0.724%	1,075	+12.243%
2025-12-29	55.0000	55.0400	54.910000	54.9288	-0.257%	3,044	+13.055%
2025-12-26	54.9600	55.0850	54.960000	55.0703	+0.319%	849	+12.765%
2025-12-24	54.8800	54.8954	54.880000	54.8954	+0.222%	501	+13.124%
2025-12-23	54.7900	54.8400	54.760000	54.7740	-0.102%	2,941	+13.375%
2025-12-22	54.8100	54.8450	54.810000	54.8300	+0.032%	887	+13.259%
2025-12-19	54.9700	54.9700	54.812600	54.8126	-0.907%	1,526	+13.295%
2025-12-18	55.3300	55.3852	55.314200	55.3142	+1.197%	1,422	+12.268%
2025-12-17	54.9610	54.9899	54.660000	54.6600	-1.120%	2,517	+13.611%
2025-12-16	55.2236	55.2868	55.193000	55.2791	-0.187%	1,856	+12.339%
2025-12-15	55.3600	55.3825	55.321000	55.3825	+0.468%	4,021	+12.129%
2025-12-12	55.5100	55.5800	55.000000	55.1247	-0.681%	2,593	+12.654%
2025-12-11	55.4100	55.5391	55.380000	55.5028	+0.572%	2,379	+11.886%
2025-12-10	54.9200	55.2230	54.920000	55.1874	+0.479%	2,531	+12.526%
2025-12-09	54.9610	54.9610	54.924300	54.9243	-0.168%	1,334	+13.065%
2025-12-08	55.1100	55.1200	55.010800	55.0168	+0.060%	3,540	+12.875%
2025-12-05	55.2700	55.3050	54.980000	54.9837	-0.081%	11,724	+12.943%
2025-12-04	55.0300	55.0700	54.950000	55.0283	+0.220%	3,679	+12.851%
2025-12-03	54.7800	54.9073	54.780000	54.9073	+0.234%	2,599	+13.100%
2025-12-02	54.8300	54.8800	54.700000	54.7793	+0.476%	1,527	+13.364%
2025-12-01	54.5200	54.7000	54.480000	54.5198	-0.392%	4,620	+13.904%
2025-11-28	54.5500	54.7344	54.550000	54.7344	+0.663%	1,815	+13.457%
2025-11-26	54.2500	54.3900	54.250000	54.3738	+0.669%	1,472	+14.209%
2025-11-25	53.7600	54.0190	53.760000	54.0123	+1.279%	2,422	+14.974%
2025-11-24	53.3200	53.6000	52.940000	53.3300	-0.020%	16,571	+16.445%
2025-11-21	53.2100	53.4599	53.080000	53.3408	+1.194%	11,647	+16.421%
2025-11-20	53.7700	53.9800	52.711400	52.7114	-1.437%	11,744	+17.811%
2025-11-19	53.5303	53.5600	53.331100	53.4797	+0.367%	3,336	+16.119%
2025-11-18	53.2800	53.4120	53.240000	53.2844	-1.181%	3,093	+16.544%
2025-11-17	54.3300	54.3300	53.917200	53.9212	-1.219%	1,790	+15.168%
2025-11-14	54.4000	54.6910	54.400000	54.5865	-0.746%	1,967	+13.764%
2025-11-13	55.3116	55.3700	54.890000	54.9966	-0.934%	7,138	+12.916%
2025-11-12	55.4550	55.5150	55.405000	55.5150	+0.973%	1,844	+11.862%
2025-11-11	54.7900	54.9800	54.790000	54.9800	+0.643%	4,187	+12.950%
2025-11-10	54.4150	54.6400	53.740000	54.6289	+1.165%	5,635	+13.676%
2025-11-07	53.5200	54.0000	53.380000	54.0000	+0.247%	5,398	+15.000%
2025-11-06	54.0900	54.0900	53.866900	53.8669	-1.128%	4,103	+15.284%
2025-11-05	54.3200	54.5485	54.320000	54.4815	+0.769%	5,746	+13.984%
2025-11-04	54.1000	54.3051	54.040000	54.0659	-0.869%	5,404	+14.860%
2025-11-03	54.5500	54.6400	54.520000	54.5400	+0.110%	9,494	+13.861%
2025-10-31	54.4700	54.5300	54.320000	54.4799	-0.161%	17,073	+13.987%
2025-10-30	54.5000	54.7510	54.500000	54.5677	-0.310%	5,463	+13.804%
2025-10-29	54.8810	54.8810	54.630000	54.7373	+0.086%	5,403	+13.451%
2025-10-28	54.7500	54.8400	54.572500	54.6902	-0.157%	5,047	+13.549%
2025-10-27	54.8000	54.8100	54.765000	54.7764	+0.473%	7,601	+13.370%
2025-10-24	54.4800	54.5500	54.480000	54.5184	+0.008%	2,047	+13.906%
2025-10-23	54.4400	54.5507	54.390000	54.5142	+0.638%	6,692	+13.915%
2025-10-22	54.4200	54.4200	53.910100	54.1687	-0.424%	2,821	+14.642%
2025-10-21	54.4400	54.4800	54.380000	54.3996	-0.128%	5,361	+14.155%
2025-10-20	54.4400	54.5100	54.380000	54.4695	+0.682%	6,867	+14.009%
2025-10-17	53.7500	54.1400	53.730000	54.1007	+0.129%	14,665	+14.786%
2025-10-16	54.0400	54.1800	53.910000	54.0309	+0.560%	3,864	+14.934%
2025-10-15	53.9400	53.9600	53.510000	53.7300	-0.199%	5,263	+15.578%
2025-10-14	53.3300	53.9700	53.311000	53.8369	+0.261%	6,317	+15.348%
2025-10-13	53.5200	53.6967	53.455000	53.6967	+1.167%	2,969	+15.650%
2025-10-10	53.3800	53.3900	53.077500	53.0775	-1.859%	3,788	+16.999%
2025-10-09	54.1300	54.1300	53.965000	54.0829	-0.170%	5,740	+14.824%
2025-10-08	54.1300	54.1850	54.110000	54.1751	+0.755%	5,445	+14.628%
2025-10-07	53.9600	53.9600	53.769000	53.7690	-0.412%	2,748	+15.494%
2025-10-06	54.0550	54.0550	53.990000	53.9915	-0.360%	2,030	+15.018%
2025-10-03	54.1500	54.2797	54.140000	54.1867	+0.004%	4,908	+14.604%
2025-10-02	54.2300	54.2450	54.040000	54.1846	+0.613%	1,456	+14.608%
2025-10-01	53.5600	53.8900	53.560000	53.8545	+1.051%	2,343	+15.311%
2025-09-30	52.9500	53.2945	52.950000	53.2945	+0.741%	8,340	+16.522%
2025-09-29	52.8000	52.9027	52.800000	52.9027	+0.152%	2,640	+17.385%
2025-09-26	52.7400	52.8223	52.660000	52.8223	+0.790%	6,641	+17.564%
2025-09-25	52.1700	52.4082	52.170000	52.4082	-0.243%	5,358	+18.493%
2025-09-24	52.4700	52.6100	52.455000	52.5356	+0.201%	2,592	+18.206%
2025-09-23	52.6600	52.7700	52.330000	52.4300	-0.049%	15,389	+18.444%
2025-09-22	52.2990	52.4800	52.299000	52.4558	-0.113%	9,307	+18.385%
2025-09-19	52.5649	52.5710	51.980100	52.5151	+0.021%	14,547	+18.252%
2025-09-18	52.4800	52.5600	52.380000	52.5042	+1.072%	4,763	+18.276%
2025-09-17	51.9250	52.0101	51.870000	51.9472	-0.218%	4,969	+19.544%
2025-09-16	52.1800	52.1800	51.935000	52.0609	-1.016%	4,440	+19.283%
2025-09-15	52.4600	52.5955	52.460000	52.5955	+0.647%	2,575	+18.071%
2025-09-12	52.2300	52.2740	52.141000	52.2573	-0.011%	3,797	+18.835%
2025-09-11	52.1250	52.2633	52.030000	52.2633	+0.804%	3,346	+18.821%
2025-09-10	51.9500	51.9500	51.560000	51.8462	-0.352%	17,465	+19.777%
2025-09-09	51.8208	52.0293	51.800000	52.0293	+0.506%	4,214	+19.356%
2025-09-08	51.6950	51.8100	51.660000	51.7676	+0.565%	9,607	+19.959%
2025-09-05	51.6300	51.6300	51.181800	51.4767	-0.232%	4,094	+20.637%
2025-09-04	51.5000	51.5965	51.480000	51.5965	+0.662%	4,491	+20.357%
2025-09-03	51.1900	51.2900	50.210000	51.2573	+0.004%	11,185	+21.153%
2025-09-02	51.1045	51.2552	50.920000	51.2552	-0.950%	19,852	+21.158%
2025-08-29	51.9002	51.9002	51.540000	51.7469	-0.725%	8,445	+20.007%
2025-08-28	52.1600	52.1600	52.110000	52.1247	+0.000%	4,930	+19.137%
2025-08-27	52.1100	52.1250	52.051000	52.1246	-0.362%	5,201	+19.138%
2025-08-26	52.2800	52.3200	52.140000	52.3141	-0.591%	10,181	+18.706%
2025-08-25	52.9800	52.9800	52.625000	52.6250	-0.812%	6,325	+18.005%
2025-08-22	52.9500	53.0582	52.950000	53.0556	+0.631%	16,573	+17.047%
2025-08-21	52.6800	52.7229	52.630000	52.7229	-0.263%	2,965	+17.786%
2025-08-20	52.7900	52.8700	52.725000	52.8617	+0.207%	4,515	+17.476%
2025-08-19	52.8600	52.9050	52.671000	52.7523	+0.352%	14,153	+17.720%
2025-08-18	52.4199	52.5700	52.370000	52.5675	-0.157%	2,536	+18.134%
2025-08-15	52.5615	52.6600	52.561500	52.6500	+0.018%	2,917	+17.949%
2025-08-14	52.2500	52.6405	52.250000	52.6405	+0.825%	5,296	+17.970%
2025-08-13	52.0700	52.2100	52.070000	52.2098	+0.659%	10,767	+18.943%
2025-08-12	51.6517	51.8700	51.632600	51.8678	+0.345%	10,224	+19.727%
2025-08-11	51.6605	51.7100	51.650000	51.6897	-0.405%	4,838	+20.140%
2025-08-08	51.7200	51.9000	51.680000	51.8997	+0.579%	3,620	+19.654%
2025-08-07	51.6950	51.6950	51.461000	51.6011	+1.193%	6,957	+20.346%
2025-08-06	50.9500	51.0100	50.930000	50.9927	+0.131%	5,692	+21.782%
2025-08-05	51.0100	51.0100	50.810000	50.9260	+0.141%	3,680	+21.942%
2025-08-04	50.7400	50.8541	50.726500	50.8541	+1.252%	7,417	+22.114%
2025-08-01	50.2050	50.2654	50.190000	50.2251	-2.149%	1,729	+23.643%
2025-07-31	51.4600	51.5150	51.321000	51.3284	-1.152%	994	+20.986%
2025-07-30	51.9800	52.0050	51.760000	51.9264	+0.225%	14,706	+19.592%
2025-07-29	51.9300	51.9400	51.760000	51.8100	+0.664%	50,272	+19.861%
2025-07-28	51.5300	51.5300	51.380000	51.4682	-0.701%	10,332	+20.657%
2025-07-25	51.4600	51.8314	51.460000	51.8314	+0.464%	7,630	+19.812%
2025-07-24	51.6400	51.6650	51.590000	51.5919	-1.115%	4,157	+20.368%
2025-07-23	51.4400	52.1737	50.050000	52.1737	+1.964%	7,262	+19.025%
2025-07-22	51.1000	51.1686	51.010000	51.1686	-0.193%	5,276	+21.363%
2025-07-21	51.2800	51.4200	51.267400	51.2674	-0.125%	2,649	+21.130%
2025-07-18	51.5500	51.5500	51.080000	51.3315	-0.418%	16,721	+20.978%
2025-07-17	51.3000	51.5950	51.300000	51.5468	+0.530%	5,156	+20.473%
2025-07-16	51.2375	51.2800	50.900000	51.2749	-0.103%	4,423	+21.112%
2025-07-15	51.5100	51.5100	51.327800	51.3278	-0.573%	4,778	+20.987%
2025-07-14	51.3300	51.6895	51.330000	51.6238	+0.127%	3,348	+20.293%
2025-07-11	51.6700	51.7203	51.558200	51.5582	-1.022%	6,973	+20.446%
2025-07-10	52.0895	52.0906	52.060000	52.0906	-0.315%	690	+19.215%
2025-07-09	52.0100	52.2552	52.010000	52.2552	+1.254%	986	+18.840%
2025-07-08	51.2600	51.6100	51.260000	51.6080	+1.117%	3,322	+20.330%
2025-07-07	51.0900	51.2400	51.038100	51.0381	-0.342%	4,053	+21.674%
2025-07-03	51.2350	51.2350	51.213400	51.2134	+0.307%	731	+21.257%
2025-07-02	51.0100	51.0800	51.010000	51.0565	+0.487%	5,841	+21.630%
2025-07-01	50.7900	51.3000	50.740400	50.8092	-0.386%	7,473	+22.222%
2025-06-30	51.0400	51.0500	50.751000	51.0059	-0.343%	3,222	+21.751%
2025-06-27	50.9100	51.2500	50.870000	51.1817	+1.424%	13,364	+21.332%
2025-06-26	50.2500	50.5100	50.250000	50.4630	+0.254%	15,341	+23.060%
2025-06-25	50.4900	50.5000	50.261000	50.3353	-1.080%	5,150	+23.373%
2025-06-24	50.6310	50.9250	50.560100	50.8850	+1.365%	7,050	+22.040%
2025-06-23	49.8900	50.2100	49.820000	50.2000	+0.410%	6,675	+23.705%
2025-06-20	50.9100	50.9100	48.269100	49.9948	-3.913%	20,140	+24.213%
2025-06-18	52.2214	52.2300	51.840000	52.0309	+0.014%	53,004	+19.352%
2025-06-17	52.2200	52.3400	52.020000	52.0236	-0.983%	5,248	+19.369%
2025-06-16	52.7600	52.7800	52.530000	52.5403	+0.813%	10,094	+18.195%
2025-06-13	52.3400	52.4400	52.075000	52.1165	-1.583%	9,296	+19.156%
2025-06-12	53.0100	53.0100	52.930000	52.9547	-0.124%	7,460	+17.270%
2025-06-11	53.3100	53.3100	53.020000	53.0207	-0.568%	3,127	+17.124%
2025-06-10	53.3475	53.3800	53.250000	53.3235	-0.060%	9,644	+16.459%
2025-06-09	53.3850	53.5197	53.330000	53.3553	-0.237%	22,713	+16.390%
2025-06-06	53.4100	53.5000	53.410000	53.4819	+0.662%	5,958	+16.114%
2025-06-05	53.2100	53.3252	53.130000	53.1300	-0.102%	4,721	+16.883%
2025-06-04	53.1500	53.2800	53.120000	53.1842	+0.174%	5,697	+16.764%
2025-06-03	52.7400	53.1000	52.740000	53.0918	-0.058%	6,207	+16.967%
2025-06-02	52.9500	53.1400	52.600000	53.1225	+0.217%	5,522	+16.900%
2025-05-30	53.0300	53.0800	52.660000	53.0077	-0.010%	3,464	+17.153%
2025-05-29	52.9502	53.0250	52.879900	53.0131	-0.086%	8,539	+17.141%
2025-05-28	53.1200	53.1325	53.000000	53.0587	-0.542%	3,205	+17.040%
2025-05-27	53.2500	53.3700	53.250000	53.3479	+1.944%	5,725	+16.406%
2025-05-23	52.0400	52.4700	52.040000	52.3304	-1.490%	1,761	+18.669%
2025-05-22	52.9750	53.2400	52.975000	53.1221	+0.300%	1,444	+16.900%
2025-05-21	53.3250	53.4456	52.963300	52.9633	-0.840%	1,814	+17.251%
2025-05-20	53.3900	53.4200	53.290000	53.4118	+0.365%	5,174	+16.266%
2025-05-19	52.6400	53.2200	52.500000	53.2177	+0.579%	13,751	+16.690%
2025-05-16	52.5900	52.9390	52.590000	52.9116	+0.489%	3,271	+17.366%
2025-05-15	52.4700	52.6700	52.470000	52.6540	+0.547%	7,371	+17.940%
2025-05-14	52.4400	52.4450	52.326800	52.3674	-0.065%	68,760	+18.585%
2025-05-13	52.4750	52.5200	52.390000	52.4012	-0.043%	6,520	+18.509%
2025-05-12	52.0150	52.4900	52.015000	52.4239	+1.636%	46,097	+18.457%
2025-05-09	51.4800	51.5901	51.480000	51.5800	+0.440%	1,549	+20.396%
2025-05-08	51.2096	51.4900	51.190000	51.3542	+0.537%	2,290	+20.925%
2025-05-07	50.8790	51.0800	50.720000	51.0800	+0.353%	3,299	+21.574%
2025-05-06	51.3300	51.3300	50.820000	50.9001	-0.430%	2,540	+22.004%
2025-05-05	51.1000	51.3552	51.100000	51.1200	+0.020%	4,429	+21.479%
2025-05-02	50.7900	51.3400	50.790000	51.1100	+1.833%	9,319	+21.503%
2025-05-01	50.2200	50.4800	50.130000	50.1900	+0.581%	12,167	+23.730%
2025-04-30	49.5200	50.5300	49.470000	49.9000	+0.045%	10,849	+24.449%
2025-04-29	49.6000	49.9100	49.599900	49.8775	+0.641%	4,176	+24.505%
2025-04-28	49.7300	50.1600	49.480000	49.5600	+0.061%	10,353	+25.303%
2025-04-25	49.3200	50.0200	49.210000	49.5300	+0.889%	9,693	+25.379%
2025-04-24	48.7000	49.0935	48.690000	49.0935	+0.767%	2,954	+26.493%
2025-04-23	48.6900	48.8000	48.580000	48.7200	+1.764%	10,911	+27.463%
2025-04-22	47.3106	47.8755	47.310600	47.8755	+3.358%	3,873	+29.711%
2025-04-21	47.0600	47.0600	45.939800	46.3200	-2.217%	4,693	+34.067%
2025-04-17	47.1500	47.6300	46.970000	47.3700	+0.916%	12,506	+31.096%
2025-04-16	47.2600	47.4101	46.940000	46.9400	-1.152%	3,025	+32.297%
2025-04-15	47.3400	47.5950	47.340000	47.4870	+1.776%	8,717	+30.773%
2025-04-14	46.8800	46.8919	46.440000	46.6583	+0.362%	13,514	+33.095%
2025-04-11	45.5400	46.5600	45.190000	46.4900	+1.175%	4,783	+33.577%
2025-04-10	46.3400	46.3400	44.870000	45.9500	-4.331%	4,673	+35.147%
2025-04-09	44.2200	48.0400	43.390000	48.0300	+9.162%	8,446	+29.294%
2025-04-08	45.7150	45.7817	43.560000	43.9988	-1.304%	3,092	+41.140%
2025-04-07	44.1100	46.3300	44.030000	44.5800	-2.215%	17,394	+39.300%
2025-04-04	46.6600	46.6600	45.590000	45.5900	-6.019%	76,415	+36.214%
2025-04-03	49.0200	49.0200	48.510000	48.5100	-3.424%	5,330	+28.015%
2025-04-02	49.8200	50.2300	49.820000	50.2300	-0.020%	14,196	+23.631%
2025-04-01	50.2200	50.2728	49.940000	50.2400	+0.621%	11,067	+23.607%
2025-03-31	49.6200	50.0348	49.481000	49.9300	-1.055%	16,356	+24.374%
2025-03-28	50.9300	50.9300	50.375000	50.4624	-0.854%	16,338	+23.062%
2025-03-27	50.8350	51.0750	50.790000	50.8972	-0.250%	37,834	+22.011%
2025-03-26	51.3800	51.4550	50.879900	51.0248	-1.458%	16,265	+21.706%
2025-03-25	51.6800	51.7800	51.530000	51.7800	+0.844%	16,522	+19.930%
2025-03-24	51.2400	51.4250	51.148246	51.3466	+0.139%	37,934	+20.943%
2025-03-21	51.0900	51.3409	51.030000	51.2753	-0.494%	28,113	+21.111%
2025-03-20	51.3600	51.6600	51.360000	51.5300	-1.140%	63,142	+20.512%
2025-03-19	51.8600	52.2590	51.810000	52.1244	+0.432%	19,476	+19.138%
2025-03-18	51.9300	52.1600	51.820000	51.9003	+0.374%	65,485	+19.652%
2025-03-17	51.3400	51.9099	51.340000	51.7067	+0.659%	97,194	+20.100%
2025-03-14	50.9200	51.3800	50.920000	51.3684	+2.208%	15,165	+20.891%
2025-03-13	50.4700	50.4700	50.180000	50.2587	-0.703%	25,593	+23.561%
2025-03-12	50.7800	50.7800	50.295000	50.6147	+0.318%	19,252	+22.692%
2025-03-11	50.6200	50.6400	49.866800	50.4544	-0.572%	55,057	+23.081%
2025-03-10	51.0100	51.1990	50.375000	50.7447	-2.494%	165,596	+22.377%
2025-03-07	51.2700	52.0500	51.270000	52.0426	+0.877%	17,138	+19.325%
2025-03-06	51.3400	52.0900	51.340000	51.5900	-0.301%	27,925	+20.372%
2025-03-05	51.3400	51.8100	51.290000	51.7460	+1.702%	21,154	+20.009%
2025-03-04	50.7600	51.3699	50.410000	50.8800	-1.210%	54,402	+22.052%
2025-03-03	52.0700	52.1100	51.407200	51.5032	+0.709%	32,175	+20.575%
2025-02-28	51.0200	51.1950	50.761200	51.1406	+0.473%	38,697	+21.430%
2025-02-27	51.2300	51.3000	50.880800	50.9000	-0.929%	65,525	+22.004%
2025-02-26	51.5600	51.7300	51.280000	51.3773	+0.415%	8,125	+20.871%
2025-02-25	51.3000	51.3000	51.050000	51.1649	+0.707%	11,584	+21.372%
2025-02-24	51.1200	51.1200	50.805700	50.8057	+0.044%	9,462	+22.230%
2025-02-21	50.9600	51.0900	50.755100	50.7835	-0.279%	2,837	+22.284%
2025-02-20	51.0700	51.1150	50.865000	50.9254	-0.029%	4,134	+21.943%
2025-02-19	51.0600	51.0600	50.815000	50.9400	-1.317%	51,383	+21.908%
2025-02-18	51.5800	51.6501	51.573400	51.6200	+1.147%	9,881	+20.302%
2025-02-14	51.1800	51.1800	51.020000	51.0344	+0.367%	2,898	+21.683%
2025-02-13	50.9882	50.9882	50.847800	50.8478	+0.490%	2,110	+22.129%
2025-02-12	50.0900	50.6300	50.090000	50.6000	+0.908%	5,526	+22.727%
2025-02-11	49.9200	50.1448	49.919900	50.1448	+0.732%	9,573	+23.841%
2025-02-10	49.6100	49.7900	49.610000	49.7805	+0.936%	5,918	+24.748%
2025-02-07	49.3900	49.4750	49.318700	49.3187	-0.473%	975	+25.916%
2025-02-06	49.5100	49.5600	49.510000	49.5532	+0.926%	822	+25.320%
2025-02-05	49.0550	49.0986	49.030000	49.0986	+0.611%	2,401	+26.480%
2025-02-04	48.7920	48.8900	48.790000	48.8005	+0.635%	3,119	+27.253%

.dark-mode .k78S3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k78S3W{ color: #333333; background-color: white; border: 2px solid #333333; }DBEZXtrackers MSCI Eurozone Hedged Equity ETFstock NYSE ETF

DBEZ
Xtrackers MSCI Eurozone Hedged Equity ETF
stock NYSE ETF