Dark

DBGR
Xtrackers MSCI Germany Hedged Equity ETF
stock NYSE

Inactive

Mar 13, 2024

34.51USD+0.014%(+0.00)0

Pre-market

0.00USD-100.000%(-34.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-13	34.5100	34.5100	34.5100	34.5100	+0.014%	0	0.000%
2024-03-12	34.5050	34.5050	34.5050	34.5050	+0.014%	30	+0.014%
2024-03-11	34.5000	34.5000	34.5000	34.5000	-0.087%	407	+0.029%
2024-03-08	34.5000	34.5400	34.4350	34.5300	-0.047%	6,354	-0.058%
2024-03-07	34.4700	34.5500	34.4500	34.5462	+1.280%	2,804	-0.105%
2024-03-06	34.0750	34.1100	34.0750	34.1096	+0.549%	1,457	+1.174%
2024-03-05	33.9700	33.9700	33.9235	33.9235	-0.270%	344	+1.729%
2024-03-04	34.0155	34.0155	34.0155	34.0155	-0.253%	39	+1.454%
2024-03-01	33.8800	34.1018	33.8200	34.1018	+0.358%	458	+1.197%
2024-02-29	33.8600	33.9800	33.8600	33.9800	+0.891%	882	+1.560%
2024-02-28	33.6997	33.6997	33.6800	33.6800	-0.256%	354	+2.464%
2024-02-27	33.7666	33.7666	33.7666	33.7666	+0.891%	0	+2.202%
2024-02-26	33.4700	33.5000	33.4685	33.4685	+0.011%	1,700	+3.112%
2024-02-23	33.4500	33.4649	33.4500	33.4649	-0.004%	1,277	+3.123%
2024-02-22	33.4664	33.4664	33.4664	33.4664	+1.660%	400	+3.118%
2024-02-21	32.9200	32.9200	32.9200	32.9200	+0.412%	0	+4.830%
2024-02-20	32.7850	32.7850	32.7850	32.7850	-0.046%	316	+5.262%
2024-02-16	32.8000	32.8000	32.8000	32.8000	-0.030%	300	+5.213%
2024-02-15	32.7628	32.8100	32.7628	32.8100	+0.795%	101	+5.181%
2024-02-14	32.5400	32.5511	32.5400	32.5511	+0.999%	600	+6.018%
2024-02-13	32.2698	32.2698	32.2292	32.2292	-1.183%	700	+7.077%
2024-02-12	32.6800	32.6800	32.6150	32.6150	+0.338%	234	+5.810%
2024-02-09	32.3800	32.5050	32.3800	32.5050	+0.062%	706	+6.168%
2024-02-08	32.4850	32.4850	32.4850	32.4850	+0.077%	56	+6.234%
2024-02-07	32.5200	32.5250	32.4300	32.4600	-0.422%	854	+6.315%
2024-02-06	32.5977	32.5977	32.5977	32.5977	+0.553%	602	+5.866%
2024-02-05	32.4185	32.4185	32.4185	32.4185	-0.026%	0	+6.452%
2024-02-02	32.4270	32.4270	32.4270	32.4270	-0.128%	0	+6.424%
2024-02-01	32.4686	32.4686	32.4686	32.4686	+0.929%	504	+6.287%
2024-01-31	32.2900	32.2900	32.1698	32.1698	-0.925%	651	+7.275%
2024-01-30	32.4129	32.4700	32.4129	32.4700	-0.215%	111	+6.283%
2024-01-29	32.5400	32.5400	32.5400	32.5400	+0.416%	0	+6.054%
2024-01-26	32.4053	32.4053	32.4053	32.4053	+0.103%	4	+6.495%
2024-01-25	32.3720	32.3720	32.3720	32.3720	+0.224%	303	+6.604%
2024-01-24	32.2997	32.2997	32.2997	32.2997	+1.407%	93	+6.843%
2024-01-23	31.7601	31.8515	31.7600	31.8515	+0.115%	2,202	+8.347%
2024-01-22	31.7701	31.8182	31.7701	31.8150	+0.221%	2,425	+8.471%
2024-01-19	31.5200	31.7449	31.5100	31.7449	+0.263%	2,405	+8.710%
2024-01-18	31.5002	31.6617	31.5002	31.6617	+0.951%	2,000	+8.996%
2024-01-17	31.2500	31.3635	31.2500	31.3635	-0.671%	2,451	+10.032%
2024-01-16	31.5753	31.5753	31.5753	31.5753	-1.127%	405	+9.294%
2024-01-12	31.9500	31.9500	31.8300	31.9353	+0.290%	700	+8.062%
2024-01-11	31.7500	31.8430	31.6500	31.8430	-0.403%	1,483	+8.375%
2024-01-10	31.9100	31.9720	31.9100	31.9720	+0.275%	202	+7.938%
2024-01-09	31.8800	31.8843	31.8800	31.8843	-0.611%	149	+8.235%
2024-01-08	32.0802	32.0802	32.0802	32.0802	+1.112%	0	+7.574%
2024-01-05	31.7274	31.7274	31.7274	31.7274	+0.063%	4	+8.770%
2024-01-04	31.7800	31.7900	31.7073	31.7073	+0.146%	308	+8.839%
2024-01-03	31.6100	31.6611	31.6100	31.6611	-1.189%	235	+8.998%
2024-01-02	32.0421	32.0421	32.0421	32.0421	-0.264%	3	+7.702%
2023-12-29	32.1269	32.1269	32.1269	32.1269	+0.296%	615	+7.418%
2023-12-28	32.0100	32.0320	32.0100	32.0320	-0.302%	101	+7.736%
2023-12-27	32.1289	32.1289	32.1289	32.1289	-0.159%	5	+7.411%
2023-12-26	32.1200	32.2700	32.1000	32.1800	+0.492%	2,006	+7.241%
2023-12-22	32.0226	32.0226	32.0226	32.0226	-0.170%	10	+7.768%
2023-12-21	32.0772	32.0772	32.0772	32.0772	+0.562%	6	+7.584%
2023-12-20	31.8978	31.8978	31.8978	31.8978	-0.849%	303	+8.189%
2023-12-19	32.1600	32.1710	32.1600	32.1710	+0.571%	3,402	+7.271%
2023-12-18	32.0000	32.0000	31.9885	31.9885	-0.317%	702	+7.883%
2023-12-15	32.0200	32.1400	32.0200	32.0903	-0.143%	1,010	+7.540%
2023-12-14	32.1363	32.1363	32.1363	32.1363	-0.716%	502	+7.386%
2023-12-13	32.2400	32.3681	32.2400	32.3681	+0.603%	4,008	+6.617%
2023-12-12	32.1900	32.1900	32.1742	32.1742	-0.173%	825	+7.260%
2023-12-11	32.2300	32.2300	32.2300	32.2300	+0.171%	69	+7.074%
2023-12-08	32.1750	32.1750	32.1750	32.1750	+0.631%	500	+7.257%
2023-12-07	31.9734	31.9734	31.9734	31.9734	+0.195%	2	+7.933%
2023-12-06	31.9111	31.9111	31.9111	31.9111	+0.538%	0	+8.144%
2023-12-05	31.7404	31.7404	31.7404	31.7404	+0.588%	0	+8.726%
2023-12-04	31.5550	31.5550	31.5550	31.5550	+0.048%	1	+9.365%
2023-12-01	31.5398	31.5398	31.5398	31.5398	+1.098%	0	+9.417%
2023-11-30	31.1971	31.1971	31.1971	31.1971	+0.397%	31	+10.619%
2023-11-29	31.1100	31.1100	31.0738	31.0738	+1.218%	338	+11.058%
2023-11-28	30.7000	30.7000	30.7000	30.7000	+0.146%	2	+12.410%
2023-11-27	30.6552	30.6552	30.6552	30.6552	-0.341%	10	+12.575%
2023-11-24	30.7600	30.7600	30.7600	30.7600	+0.446%	0	+12.191%
2023-11-22	30.6235	30.6235	30.6235	30.6235	+0.392%	2	+12.691%
2023-11-21	30.5040	30.5040	30.5040	30.5040	-0.395%	3	+13.133%
2023-11-20	30.5300	30.6250	30.4400	30.6250	+0.062%	8,702	+12.686%
2023-11-17	30.6060	30.6060	30.6060	30.6060	+0.795%	3	+12.756%
2023-11-16	30.3645	30.3645	30.3645	30.3645	+0.395%	0	+13.652%
2023-11-15	30.2700	30.2700	30.2450	30.2450	+0.884%	102	+14.102%
2023-11-14	29.9700	30.0200	29.9700	29.9800	+1.869%	652	+15.110%
2023-11-13	29.3800	29.4300	29.3800	29.4300	+0.262%	102	+17.261%
2023-11-10	29.3530	29.3530	29.3530	29.3530	+0.224%	2	+17.569%
2023-11-09	29.2874	29.2874	29.2874	29.2874	+0.489%	2	+17.832%
2023-11-08	29.1450	29.1450	29.1450	29.1450	+0.567%	8	+18.408%
2023-11-07	28.9700	28.9806	28.9700	28.9806	+0.188%	101	+19.080%
2023-11-06	28.9263	28.9263	28.9263	28.9263	-0.340%	3	+19.303%
2023-11-03	29.0250	29.0250	29.0250	29.0250	-0.008%	50	+18.898%
2023-11-02	29.0274	29.0274	29.0274	29.0274	+1.639%	2	+18.888%
2023-11-01	28.5592	28.5592	28.5592	28.5592	+0.919%	0	+20.837%
2023-10-31	28.2990	28.2990	28.2990	28.2990	+0.619%	0	+21.948%
2023-10-30	28.1250	28.1250	28.1250	28.1250	+0.991%	0	+22.702%
2023-10-27	27.8490	27.8490	27.8490	27.8490	-0.395%	0	+23.918%
2023-10-26	28.0400	28.0400	27.9595	27.9595	-1.081%	303	+23.429%
2023-10-25	28.2650	28.2650	28.2650	28.2650	-0.720%	0	+22.094%
2023-10-24	28.4700	28.4700	28.4700	28.4700	+0.983%	0	+21.215%
2023-10-23	28.1929	28.1929	28.1929	28.1929	-0.235%	44	+22.407%
2023-10-20	28.2594	28.2594	28.2594	28.2594	-1.181%	0	+22.119%
2023-10-19	28.6800	28.6800	28.5971	28.5971	-0.531%	309	+20.677%
2023-10-18	28.7499	28.7499	28.7499	28.7499	-1.289%	0	+20.035%
2023-10-17	29.2000	29.2000	29.0600	29.1252	-0.272%	202	+18.488%
2023-10-16	29.2047	29.2047	29.2047	29.2047	+0.584%	0	+18.166%
2023-10-13	29.0500	29.0500	29.0000	29.0350	-1.351%	200	+18.857%
2023-10-12	29.4200	29.4327	29.4000	29.4327	-0.565%	200	+17.251%
2023-10-11	29.5500	29.6000	29.5500	29.6000	+0.356%	200	+16.588%
2023-10-10	29.4950	29.4950	29.4950	29.4950	+1.325%	41	+17.003%
2023-10-09	29.1093	29.1093	29.1093	29.1093	-0.498%	3	+18.553%
2023-10-06	29.2100	29.2700	29.2100	29.2550	+0.984%	300	+17.963%
2023-10-05	28.8700	28.9700	28.8700	28.9700	-0.243%	101	+19.123%
2023-10-04	28.9700	29.0500	28.9700	29.0405	+0.420%	202	+18.834%
2023-10-03	28.9200	28.9200	28.8900	28.9190	-0.808%	506	+19.333%
2023-10-02	29.2200	29.2200	29.1546	29.1546	-0.905%	100	+18.369%
2023-09-29	29.4500	29.4500	29.4210	29.4210	+0.242%	100	+17.297%
2023-09-28	29.3501	29.3501	29.3501	29.3501	+0.425%	7	+17.581%
2023-09-27	29.2258	29.2258	29.2258	29.2258	+0.157%	5	+18.081%
2023-09-26	29.1800	29.1800	29.1800	29.1800	-1.514%	2	+18.266%
2023-09-25	29.6000	29.6285	29.6000	29.6285	-0.556%	100	+16.476%
2023-09-22	29.9400	29.9400	29.7943	29.7943	+0.301%	201	+15.828%
2023-09-21	29.8300	29.8300	29.7050	29.7050	-1.379%	124	+16.176%
2023-09-20	30.1204	30.1204	30.1204	30.1204	+0.084%	0	+14.574%
2023-09-19	30.0600	30.0950	30.0600	30.0950	-0.025%	100	+14.670%
2023-09-18	30.1350	30.1350	30.1026	30.1026	-0.981%	148	+14.641%
2023-09-15	30.4008	30.4008	30.4008	30.4008	+0.100%	0	+13.517%
2023-09-14	30.3705	30.3705	30.3705	30.3705	+1.391%	20	+13.630%
2023-09-13	29.9800	29.9800	29.9500	29.9537	-0.436%	403	+15.211%
2023-09-12	30.0850	30.0850	30.0850	30.0850	-0.618%	0	+14.708%
2023-09-11	30.2720	30.2720	30.2720	30.2720	+0.753%	1	+14.000%
2023-09-08	30.0458	30.0458	30.0458	30.0458	-0.031%	3	+14.858%
2023-09-07	30.0550	30.0550	30.0550	30.0550	-0.100%	0	+14.823%
2023-09-06	30.0850	30.0850	30.0850	30.0850	-0.265%	2	+14.708%
2023-09-05	30.1650	30.1650	30.1650	30.1650	-0.615%	0	+14.404%
2023-09-01	30.3517	30.3517	30.3517	30.3517	-0.581%	2	+13.700%
2023-08-31	30.5900	30.5900	30.5290	30.5290	+0.407%	200	+13.040%
2023-08-30	30.4053	30.4053	30.4053	30.4053	-0.492%	2	+13.500%
2023-08-29	30.5557	30.5557	30.5557	30.5557	+0.970%	0	+12.941%
2023-08-28	30.2622	30.2622	30.2622	30.2622	+0.705%	1	+14.037%
2023-08-25	29.9100	30.0503	29.9100	30.0503	+0.680%	181	+14.841%
2023-08-24	29.8474	29.8474	29.8474	29.8474	-1.015%	7	+15.621%
2023-08-23	30.1535	30.1535	30.1535	30.1535	+0.270%	0	+14.448%
2023-08-22	30.0724	30.0724	30.0724	30.0724	+0.223%	0	+14.756%
2023-08-21	29.8700	30.0055	29.8700	30.0055	+0.397%	130	+15.012%
2023-08-18	29.8868	29.8868	29.8868	29.8868	-0.310%	2	+15.469%
2023-08-17	30.0700	30.0700	29.9798	29.9798	-0.640%	222	+15.111%
2023-08-16	30.1728	30.1728	30.1728	30.1728	-0.020%	0	+14.375%
2023-08-15	30.2500	30.2500	30.1789	30.1789	-1.054%	102	+14.351%
2023-08-14	30.5004	30.5004	30.5004	30.5004	+0.363%	2	+13.146%
2023-08-11	30.3900	30.3900	30.3900	30.3900	-0.475%	100	+13.557%
2023-08-10	30.6100	30.6100	30.5350	30.5350	+0.491%	301	+13.018%
2023-08-09	30.3700	30.3858	30.3700	30.3858	+0.250%	100	+13.573%
2023-08-08	30.2300	30.3100	30.2300	30.3100	-0.897%	219	+13.857%
2023-08-07	30.5182	30.5844	30.5182	30.5844	+0.888%	529	+12.835%
2023-08-04	30.3151	30.3151	30.3151	30.3151	-0.408%	2	+13.838%
2023-08-03	30.3900	30.5000	30.3500	30.4393	-0.525%	502	+13.373%
2023-08-02	30.6600	30.6600	30.6000	30.6000	-1.687%	211	+12.778%
2023-08-01	31.1000	31.1250	31.1000	31.1250	-1.169%	100	+10.876%
2023-07-31	31.4900	31.4931	31.4900	31.4931	-0.149%	104	+9.580%
2023-07-28	31.5300	31.5400	31.5300	31.5400	+0.770%	100	+9.417%
2023-07-27	31.4500	31.4500	31.2990	31.2990	+1.455%	434	+10.259%
2023-07-26	30.8100	30.8500	30.8100	30.8500	-0.527%	369	+11.864%
2023-07-25	31.0000	31.0200	31.0000	31.0133	+0.368%	300	+11.275%
2023-07-24	30.8700	30.9034	30.8700	30.8996	-0.066%	2,004	+11.684%
2023-07-21	30.9200	30.9200	30.9200	30.9200	+0.325%	0	+11.611%
2023-07-20	31.0300	31.0300	30.7500	30.8197	-0.033%	900	+11.974%
2023-07-19	30.8300	30.8300	30.8300	30.8300	-0.146%	0	+11.936%
2023-07-18	30.7549	30.8800	30.7107	30.8750	+0.340%	400	+11.773%
2023-07-17	30.7703	30.7703	30.7703	30.7703	+0.115%	0	+12.154%
2023-07-14	30.7350	30.7350	30.7350	30.7350	-0.542%	3	+12.282%
2023-07-13	30.8600	30.9025	30.8600	30.9025	+1.009%	200	+11.674%
2023-07-12	30.5938	30.5938	30.5938	30.5938	+1.228%	50	+12.801%
2023-07-11	30.2228	30.2228	30.2228	30.2228	+0.994%	23	+14.185%
2023-07-10	29.8900	29.9252	29.8900	29.9252	+0.325%	101	+15.321%
2023-07-07	29.7400	29.8900	29.7400	29.8282	+0.447%	857	+15.696%
2023-07-06	29.6955	29.6955	29.6955	29.6955	-2.401%	102	+16.213%
2023-07-05	30.4400	30.4400	30.4260	30.4260	-1.014%	235	+13.423%
2023-07-03	30.7550	30.7700	30.7377	30.7377	-0.590%	1,303	+12.273%
2023-06-30	30.8900	30.9200	30.8900	30.9200	+1.550%	554	+11.611%
2023-06-29	30.4400	30.4500	30.4400	30.4482	-0.056%	237	+13.340%
2023-06-28	30.5000	30.5200	30.4500	30.4652	+0.359%	4,151	+13.277%
2023-06-27	30.3000	30.3561	30.3000	30.3561	+0.526%	402	+13.684%
2023-06-26	30.1972	30.1972	30.1972	30.1972	-0.108%	0	+14.282%
2023-06-23	30.0800	30.2700	30.0800	30.2298	-3.794%	959	+14.159%
2023-06-22	31.4700	31.4700	31.3800	31.4220	-0.101%	3,203	+9.828%
2023-06-21	31.5000	31.5000	31.4539	31.4539	-0.722%	303	+9.716%
2023-06-20	31.6700	31.6827	31.6700	31.6827	-1.337%	125	+8.924%
2023-06-16	32.2400	32.2400	32.1121	32.1121	+0.069%	216	+7.467%
2023-06-15	32.0800	32.1056	32.0601	32.0901	+0.185%	3,564	+7.541%
2023-06-14	32.0231	32.0309	32.0231	32.0309	+0.354%	576	+7.740%
2023-06-13	31.9180	31.9180	31.9180	31.9180	+0.577%	2	+8.121%
2023-06-12	31.7350	31.7350	31.7350	31.7350	+1.118%	1	+8.744%
2023-06-09	31.3842	31.3842	31.3842	31.3842	-0.435%	2	+9.960%
2023-06-08	31.5200	31.5213	31.5200	31.5213	+0.521%	127	+9.482%
2023-06-07	31.3578	31.3578	31.3578	31.3578	-0.483%	1	+10.052%
2023-06-06	31.4600	31.5100	31.4600	31.5100	+0.450%	258	+9.521%
2023-06-05	31.3000	31.3687	31.3000	31.3687	-0.669%	3,303	+10.014%
2023-06-02	31.5900	31.5900	31.5800	31.5800	+1.228%	522	+9.278%
2023-06-01	31.1969	31.1969	31.1969	31.1969	+0.960%	13	+10.620%
2023-05-31	30.8700	30.9003	30.8700	30.9003	-1.200%	213	+11.682%
2023-05-30	31.3400	31.3500	31.2756	31.2756	-0.333%	1,729	+10.342%
2023-05-26	31.1700	31.3800	31.1700	31.3800	+0.758%	532	+9.975%
2023-05-25	31.1440	31.1440	31.1440	31.1440	+0.045%	10	+10.808%
2023-05-24	31.1300	31.1300	31.1300	31.1300	-1.441%	197	+10.858%
2023-05-23	31.5850	31.5850	31.5850	31.5850	-0.832%	1	+9.261%
2023-05-22	31.8400	31.8500	31.7400	31.8500	-0.456%	2,209	+8.352%
2023-05-19	31.9958	31.9958	31.9958	31.9958	+0.537%	25	+7.858%
2023-05-18	31.6800	31.8250	31.6800	31.8250	+1.138%	131	+8.437%
2023-05-17	31.4668	31.4668	31.4668	31.4668	+0.697%	0	+9.671%
2023-05-16	31.3300	31.3300	31.2491	31.2491	-0.512%	102	+10.435%
2023-05-15	31.3850	31.4100	31.3850	31.4100	+0.159%	354	+9.869%
2023-05-12	31.3600	31.3600	31.3600	31.3600	+0.304%	2	+10.045%
2023-05-11	31.2649	31.2649	31.2649	31.2649	-0.288%	0	+10.379%
2023-05-10	31.3552	31.3552	31.3552	31.3552	-0.300%	3	+10.061%
2023-05-09	31.4494	31.4494	31.4494	31.4494	-0.180%	4	+9.732%
2023-05-08	31.5060	31.5060	31.5060	31.5060	-0.115%	18	+9.535%
2023-05-05	31.3300	31.5423	31.3300	31.5423	+1.363%	1,101	+9.409%
2023-05-04	31.1182	31.1182	31.1182	31.1182	-0.025%	2	+10.900%
2023-05-03	31.1260	31.1260	31.1260	31.1260	+0.068%	1	+10.872%
2023-05-02	31.2600	31.2600	30.9900	31.1050	-1.615%	2,903	+10.947%
2023-05-01	31.4900	31.6157	31.4900	31.6157	+0.539%	460	+9.155%
2023-04-28	31.3500	31.4461	31.3500	31.4461	+0.499%	203	+9.743%
2023-04-27	31.2000	31.2900	31.2000	31.2900	+0.782%	369	+10.291%
2023-04-26	31.0471	31.0471	31.0471	31.0471	-0.228%	2	+11.154%
2023-04-25	31.1182	31.1182	31.1182	31.1182	-0.592%	62	+10.900%
2023-04-24	31.3035	31.3035	31.3035	31.3035	-0.180%	0	+10.243%
2023-04-21	31.3600	31.3600	31.3600	31.3600	+0.813%	0	+10.045%
2023-04-20	31.1072	31.1072	31.1072	31.1072	-0.759%	3	+10.939%
2023-04-19	31.3450	31.3450	31.3450	31.3450	+0.001%	2	+10.097%
2023-04-18	31.3124	31.3447	31.3124	31.3447	+0.590%	498	+10.098%
2023-04-17	31.1609	31.1609	31.1609	31.1609	-0.013%	1	+10.748%
2023-04-14	31.1650	31.1650	31.1650	31.1650	+0.257%	2	+10.733%
2023-04-13	31.0900	31.0900	31.0500	31.0850	+0.681%	4,920	+11.018%
2023-04-12	30.9700	30.9800	30.8747	30.8747	+0.031%	802	+11.774%
2023-04-11	30.8652	30.8652	30.8652	30.8652	-0.194%	0	+11.809%
2023-04-10	30.7200	30.9252	30.7000	30.9252	+0.521%	1,420	+11.592%
2023-04-06	30.7648	30.7648	30.7648	30.7648	+0.571%	1	+12.174%
2023-04-05	30.5500	30.5900	30.5500	30.5900	-0.435%	232	+12.815%
2023-04-04	30.7235	30.7235	30.7235	30.7235	-0.072%	0	+12.324%
2023-04-03	30.7457	30.7457	30.7457	30.7457	-0.306%	34	+12.243%
2023-03-31	30.8400	30.8400	30.8400	30.8400	+0.800%	0	+11.900%
2023-03-30	30.5951	30.5951	30.5951	30.5951	+1.186%	2	+12.796%
2023-03-29	30.2365	30.2365	30.2365	30.2365	+1.584%	2	+14.134%
2023-03-28	29.7650	29.7650	29.7650	29.7650	-0.362%	2	+15.942%
2023-03-27	29.8731	29.8731	29.8731	29.8731	+1.037%	0	+15.522%
2023-03-24	29.5665	29.5665	29.5665	29.5665	-0.644%	3	+16.720%
2023-03-23	29.7582	29.7582	29.7582	29.7582	+0.199%	1	+15.968%
2023-03-22	29.6991	29.6991	29.6991	29.6991	-0.940%	2	+16.199%
2023-03-21	29.9810	29.9810	29.9810	29.9810	+1.748%	0	+15.106%
2023-03-20	29.4659	29.4659	29.4659	29.4659	+1.187%	2	+17.118%
2023-03-17	29.1201	29.1201	29.1201	29.1201	-1.766%	35	+18.509%
2023-03-16	29.6435	29.6435	29.6435	29.6435	+1.142%	0	+16.417%
2023-03-15	29.3089	29.3089	29.3089	29.3089	-2.192%	2	+17.746%
2023-03-14	29.9656	29.9656	29.9656	29.9656	+1.536%	1	+15.165%
2023-03-13	29.5122	29.5122	29.5122	29.5122	-2.046%	61	+16.935%
2023-03-10	30.1600	30.1700	30.1286	30.1286	-1.307%	1,908	+14.542%
2023-03-09	30.5000	30.5275	30.5000	30.5275	-1.062%	100	+13.046%
2023-03-08	30.7300	30.8552	30.7300	30.8552	+0.702%	232	+11.845%
2023-03-07	30.6400	30.6400	30.6400	30.6400	-0.793%	0	+12.631%
2023-03-06	30.8850	30.8850	30.8850	30.8850	+0.195%	381	+11.737%
2023-03-03	30.7200	30.8250	30.7200	30.8250	+1.610%	242	+11.955%
2023-03-02	30.3366	30.3366	30.3366	30.3366	+0.408%	0	+13.757%
2023-03-01	30.1800	30.2350	30.1800	30.2133	-0.141%	889	+14.221%
2023-02-28	30.2700	30.3500	30.2500	30.2561	-0.391%	1,003	+14.060%
2023-02-27	30.3800	30.3800	30.3300	30.3748	+1.034%	749	+13.614%
2023-02-24	30.1700	30.2500	30.0300	30.0640	-2.151%	5,900	+14.788%
2023-02-23	30.7200	30.7250	30.6600	30.7250	+0.834%	400	+12.319%
2023-02-22	30.4900	30.5000	30.4400	30.4710	-0.077%	618	+13.255%
2023-02-21	30.5500	30.5800	30.4800	30.4945	-1.055%	600	+13.168%
2023-02-17	30.7400	30.8197	30.7000	30.8197	+0.087%	900	+11.974%
2023-02-16	30.8800	30.8800	30.7929	30.7929	-0.154%	235	+12.071%
2023-02-15	30.8000	30.8405	30.8000	30.8405	+0.512%	420	+11.898%
2023-02-14	30.5069	30.6833	30.5069	30.6833	+0.269%	1,048	+12.472%
2023-02-13	30.4801	30.6010	30.4801	30.6010	+0.402%	345	+12.774%
2023-02-10	30.4300	30.4785	30.3600	30.4785	-0.815%	600	+13.227%
2023-02-09	30.9300	30.9300	30.6800	30.7290	+0.042%	1,148	+12.304%
2023-02-08	30.6000	30.7161	30.6000	30.7161	+0.134%	402	+12.352%
2023-02-07	30.5200	30.6749	30.5100	30.6749	+0.111%	4,200	+12.502%
2023-02-06	30.6800	30.6800	30.6408	30.6408	-0.485%	300	+12.628%
2023-02-03	30.7900	30.7900	30.7900	30.7900	-0.476%	0	+12.082%
2023-02-02	30.9700	30.9700	30.9372	30.9372	+1.842%	100	+11.549%
2023-02-01	30.1300	30.4400	30.1300	30.3775	+0.752%	275	+13.604%
2023-01-31	30.0800	30.1508	30.0800	30.1508	+0.369%	401	+14.458%
2023-01-30	30.0700	30.0800	30.0400	30.0400	-0.365%	405	+14.880%
2023-01-27	30.1500	30.1700	30.0900	30.1500	+0.204%	724	+14.461%
2023-01-26	30.0400	30.0887	30.0100	30.0887	+0.229%	433	+14.694%
2023-01-25	29.9500	30.0200	29.9500	30.0200	+0.352%	100	+14.957%
2023-01-24	29.8900	29.9201	29.8800	29.9148	-0.314%	1,202	+15.361%
2023-01-23	30.0091	30.0091	30.0091	30.0091	+0.382%	70	+14.998%
2023-01-20	29.7300	29.8948	29.7300	29.8948	+0.640%	2,700	+15.438%
2023-01-19	29.7047	29.7047	29.7047	29.7047	-1.101%	0	+16.177%
2023-01-18	30.1000	30.1000	30.0353	30.0353	-0.127%	1,052	+14.898%
2023-01-17	30.1100	30.1100	30.0300	30.0734	+0.429%	697	+14.753%
2023-01-13	29.8700	29.9450	29.8400	29.9450	+0.088%	2,900	+15.245%
2023-01-12	29.6800	29.9188	29.6800	29.9188	+0.906%	1,833	+15.346%
2023-01-11	29.6502	29.6502	29.6502	29.6502	+1.140%	300	+16.390%
2023-01-10	29.2300	29.3160	29.2300	29.3160	+0.869%	302	+17.717%
2023-01-09	29.2800	29.2800	29.0633	29.0633	+0.548%	350	+18.741%
2023-01-06	28.8100	28.9100	28.7400	28.9050	+1.401%	5,900	+19.391%
2023-01-05	28.5056	28.5056	28.5056	28.5056	+0.141%	62	+21.064%
2023-01-04	28.5000	28.5000	28.4600	28.4655	+2.167%	500	+21.234%
2023-01-03	27.8616	27.8616	27.8616	27.8616	+2.979%	109	+23.862%
2022-12-30	27.0556	27.0556	27.0556	27.0556	-1.302%	0	+27.552%
2022-12-29	27.4500	27.4500	27.4126	27.4126	+1.388%	316	+25.891%
2022-12-28	27.1600	27.1700	27.0374	27.0374	-0.736%	602	+27.638%
2022-12-27	27.2378	27.2378	27.2378	27.2378	+0.328%	300	+26.699%
2022-12-23	27.1900	27.1900	27.1400	27.1487	+0.031%	647	+27.115%
2022-12-22	27.1100	27.1403	27.0900	27.1403	-0.836%	405	+27.154%
2022-12-21	27.4800	27.4800	27.3692	27.3692	+1.102%	300	+26.091%
2022-12-20	27.0600	27.0709	27.0600	27.0709	+0.049%	303	+27.480%
2022-12-19	27.1210	27.1210	27.0001	27.0577	-0.045%	1,051	+27.542%
2022-12-16	27.0800	27.0800	27.0600	27.0700	-0.759%	703	+27.484%
2022-12-15	27.3600	27.3700	27.2400	27.2770	-2.778%	920	+26.517%
2022-12-14	28.2300	28.2400	28.0565	28.0565	-0.587%	441	+23.002%
2022-12-13	28.5200	28.5200	28.2221	28.2221	+0.829%	1,073	+22.280%
2022-12-12	27.8600	27.9900	27.8600	27.9900	+0.245%	303	+23.294%
2022-12-09	28.0000	28.0300	27.9215	27.9215	+0.230%	1,009	+23.597%
2022-12-08	27.7100	27.8800	27.7100	27.8573	-0.252%	672	+23.881%
2022-12-07	27.9600	27.9600	27.7800	27.9276	+0.076%	700	+23.570%
2022-12-06	28.1400	28.1400	27.9063	27.9063	-1.183%	430	+23.664%
2022-12-05	28.2900	28.2900	28.1700	28.2403	-0.743%	1,004	+22.201%
2022-12-02	28.3400	28.4517	28.3400	28.4517	+0.435%	602	+21.293%
2022-12-01	28.2500	28.3285	28.2500	28.3285	-0.466%	300	+21.821%
2022-11-30	28.4610	28.4610	28.4610	28.4610	+1.242%	8	+21.254%
2022-11-29	27.9700	28.1119	27.9700	28.1119	+0.516%	600	+22.759%
2022-11-28	28.0400	28.0900	27.9675	27.9675	-1.182%	455	+23.393%
2022-11-25	28.2900	28.3300	28.2900	28.3021	+0.935%	705	+21.934%
2022-11-23	28.0400	28.1200	28.0400	28.0400	-0.430%	600	+23.074%
2022-11-22	28.0300	28.1611	28.0300	28.1611	+0.555%	338	+22.545%
2022-11-21	27.9300	28.0056	27.9300	28.0056	-0.365%	411	+23.225%
2022-11-18	28.1100	28.1600	28.0680	28.1083	+0.765%	955	+22.775%
2022-11-17	27.7900	27.8950	27.7800	27.8950	+0.709%	599	+23.714%
2022-11-16	27.7300	27.7300	27.6500	27.6987	-0.245%	500	+24.591%
2022-11-15	27.9400	28.0600	27.5200	27.7667	+0.025%	4,749	+24.286%
2022-11-14	27.9200	27.9200	27.7598	27.7598	-0.415%	300	+24.316%
2022-11-11	27.7400	27.8756	27.7400	27.8756	+1.554%	300	+23.800%
2022-11-10	27.4600	27.4700	27.3000	27.4491	+4.840%	2,263	+25.724%
2022-11-09	26.1450	26.1820	26.1450	26.1820	-0.412%	1,000	+31.808%
2022-11-08	26.3320	26.4300	26.2904	26.2904	+0.818%	673	+31.265%
2022-11-07	26.1000	26.1000	26.0770	26.0770	+0.480%	502	+32.339%
2022-11-04	25.9200	25.9524	25.8700	25.9524	+3.084%	700	+32.974%
2022-11-03	25.1400	25.2600	25.1400	25.1759	-0.769%	602	+37.076%
2022-11-02	25.6300	25.6300	25.3709	25.3709	-1.648%	1,929	+36.022%
2022-11-01	25.8200	25.8200	25.7500	25.7961	+0.878%	3,832	+33.780%
2022-10-31	25.5900	25.6400	25.5715	25.5715	-0.706%	838	+34.955%
2022-10-28	25.5800	25.7534	25.5500	25.7534	+0.770%	830	+34.002%
2022-10-27	25.5200	25.6200	25.5200	25.5566	+0.043%	1,512	+35.034%
2022-10-26	25.7000	25.7000	25.5457	25.5457	+0.365%	1,597	+35.091%
2022-10-25	25.3900	25.4529	25.3500	25.4529	+1.246%	904	+35.584%
2022-10-24	24.9700	25.1400	24.9400	25.1396	+1.207%	5,218	+37.273%
2022-10-21	24.6300	24.8398	24.6300	24.8398	+1.290%	802	+38.930%
2022-10-20	24.7400	24.7400	24.5000	24.5234	-0.374%	2,402	+40.723%
2022-10-19	24.6700	24.6900	24.6000	24.6155	-0.848%	701	+40.196%
2022-10-18	25.0153	25.0153	24.7700	24.8260	+1.398%	5,875	+39.007%
2022-10-17	24.5500	24.5500	24.4837	24.4837	+2.540%	403	+40.951%
2022-10-14	24.3200	24.3200	23.8773	23.8773	-0.822%	500	+44.531%
2022-10-13	23.8900	24.0752	23.8900	24.0752	+2.316%	700	+43.343%
2022-10-12	23.6200	23.6200	23.5302	23.5302	+0.010%	300	+46.663%
2022-10-11	23.6300	23.7000	23.5279	23.5279	-1.462%	814	+46.677%
2022-10-10	24.0100	24.0100	23.7400	23.8769	+0.607%	903	+44.533%
2022-10-07	23.8500	23.8500	23.7000	23.7328	-1.824%	611	+45.411%
2022-10-06	24.2700	24.2700	24.1737	24.1737	-1.195%	302	+42.758%
2022-10-05	24.2900	24.4660	24.2900	24.4660	-0.619%	301	+41.053%
2022-10-04	24.4700	24.6183	24.4700	24.6183	+3.539%	302	+40.180%
2022-10-03	23.6610	23.7768	23.6610	23.7768	+2.237%	1,003	+45.141%
2022-09-30	23.5500	23.5700	23.2565	23.2565	-0.146%	400	+48.389%
2022-09-29	23.3300	23.3300	23.2000	23.2905	-2.584%	1,331	+48.172%
2022-09-28	23.7400	23.9082	23.7400	23.9082	+1.541%	420	+44.344%
2022-09-27	23.6800	23.6800	23.5454	23.5454	-1.031%	322	+46.568%
2022-09-26	23.8400	23.8500	23.7908	23.7908	-0.546%	312	+45.056%
2022-09-23	23.9700	23.9700	23.9214	23.9214	-2.398%	1,120	+44.264%
2022-09-22	24.4300	24.5092	24.4200	24.5092	-0.210%	1,052	+40.804%

.dark-mode .qVtDfQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVtDfQ{ color: #333333; background-color: white; border: 2px solid #333333; }DBGRXtrackers MSCI Germany Hedged Equity ETFstock NYSE

DBGR
Xtrackers MSCI Germany Hedged Equity ETF
stock NYSE