Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
70,089.45
+431.69(+0.62%)
CMC Crypto 200
1,522.31
+33.77(+2.27%)

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.09

-0.06

(-0.14%)

At close: 04:00PM EDT

42.04

-0.05

(-0.12%)

After hours:

04:04PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	41.96	42.09	41.96	42.09	42.09	420,245
20 May 2024	42.15	42.21	42.11	42.15	42.15	352,600
13 May 2024	41.57	42.08	41.56	42.03	42.03	2,571,100
06 May 2024	40.89	41.71	40.86	41.62	41.62	2,871,700
29 Apr 2024	40.72	40.77	39.93	40.70	40.70	4,108,700
22 Apr 2024	40.00	40.72	39.83	40.69	40.69	3,667,800
15 Apr 2024	40.64	40.70	39.60	39.70	39.70	4,304,300
08 Apr 2024	40.64	40.67	40.10	40.15	40.15	3,714,300
01 Apr 2024	41.80	41.80	40.22	40.40	40.40	3,882,000
25 Mar 2024	40.57	40.97	40.54	40.93	40.93	2,190,400
18 Mar 2024	40.04	40.81	39.96	40.76	40.76	2,478,800
11 Mar 2024	39.56	40.03	39.44	39.94	39.94	2,735,300
04 Mar 2024	39.54	40.07	39.34	39.81	39.81	2,507,500
26 Feb 2024	39.35	39.64	39.12	39.64	39.64	2,197,400
19 Feb 2024	38.85	39.55	38.73	39.34	39.34	2,035,400
12 Feb 2024	38.27	38.88	37.94	38.75	38.75	2,717,700
05 Feb 2024	38.00	38.28	37.87	38.27	38.27	2,817,200
29 Jan 2024	37.88	38.10	37.72	38.05	38.05	3,676,100
22 Jan 2024	37.32	37.86	37.21	37.84	37.84	2,532,000
15 Jan 2024	37.23	37.27	36.69	37.21	37.21	2,298,100
08 Jan 2024	36.97	37.44	36.89	37.38	37.38	2,564,700
01 Jan 2024	36.86	37.04	36.64	36.91	36.91	3,071,400
25 Dec 2023	36.86	37.07	36.83	36.98	36.98	2,469,900
18 Dec 2023	36.60	36.93	36.32	36.87	36.87	2,840,500
15 Dec 2023	0.034 Dividend
11 Dec 2023	36.42	36.73	36.37	36.45	36.42	2,454,500
04 Dec 2023	36.01	36.42	35.95	36.40	36.37	3,454,400
27 Nov 2023	35.92	36.21	35.62	36.17	36.14	4,798,700
20 Nov 2023	35.72	36.07	35.60	36.05	36.02	2,331,600
13 Nov 2023	34.98	35.87	34.93	35.87	35.84	3,380,000
06 Nov 2023	34.99	35.17	34.68	35.09	35.06	2,891,300
30 Oct 2023	33.81	35.17	33.65	35.05	35.02	2,742,200
23 Oct 2023	33.68	34.06	33.41	33.48	33.45	2,443,300
16 Oct 2023	34.85	35.09	33.78	33.78	33.75	3,041,600
09 Oct 2023	34.40	35.35	34.37	34.82	34.79	2,159,600
02 Oct 2023	34.85	34.87	33.98	34.70	34.67	2,401,300
25 Sept 2023	35.04	35.26	34.74	34.90	34.87	1,948,500
18 Sept 2023	35.63	35.88	35.12	35.23	35.20	2,388,800
11 Sept 2023	35.33	35.98	35.19	35.80	35.77	1,449,700
04 Sept 2023	35.49	35.49	35.12	35.22	35.19	1,349,700
28 Aug 2023	35.01	35.49	34.99	35.41	35.38	1,336,200
21 Aug 2023	34.43	34.80	34.33	34.77	34.74	1,857,200
14 Aug 2023	35.08	35.21	34.13	34.36	34.33	1,667,900
07 Aug 2023	35.12	35.64	34.97	35.25	35.22	2,021,800
31 Jul 2023	35.94	35.98	34.85	34.93	34.90	3,005,700
24 Jul 2023	35.33	35.90	35.17	35.86	35.83	1,661,400
17 Jul 2023	34.81	35.47	34.80	35.45	35.42	3,904,600
10 Jul 2023	34.30	35.24	34.25	34.95	34.92	2,019,200
03 Jul 2023	35.35	35.39	34.23	34.29	34.26	3,194,000
26 Jun 2023	34.57	35.66	34.54	35.37	35.34	2,340,000
23 Jun 2023	1.613 Dividend
19 Jun 2023	36.85	36.85	34.43	34.56	33.00	2,584,100
12 Jun 2023	36.54	37.31	36.52	37.13	35.46	2,451,500
05 Jun 2023	36.57	36.83	36.21	36.44	34.80	2,799,100
29 May 2023	36.11	36.56	35.43	36.55	34.91	1,978,900
22 May 2023	36.65	36.73	35.82	36.30	34.67	2,196,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD70,089.45+431.69(+0.62%)

CMC Crypto 2001,522.31+33.77(+2.27%)

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
70,089.45
+431.69(+0.62%)

CMC Crypto 200
1,522.31
+33.77(+2.27%)