NYSEARCA:DBEF
Deutsche X-trackers MSCI EAFE Hedged Eq ETF Price (Quote)
$40.70
+0.255 (+0.631%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.60 | $40.82 | Friday, 3rd May 2024 DBEF stock ended at $40.70. This is 0.631% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.654% from a day low at $40.51 to a day high of $40.77. |
| 90 days | $37.87 | $41.80 | |
| 52 weeks | $33.41 | $41.80 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $40.66 | $40.77 | $40.51 | $40.70 | 912 801 |
| May 02, 2024 | $40.52 | $40.62 | $40.33 | $40.44 | 826 655 |
| May 01, 2024 | $40.15 | $40.65 | $39.93 | $40.27 | 974 200 |
| Apr 30, 2024 | $40.70 | $40.76 | $40.43 | $40.46 | 1 060 530 |
| Apr 29, 2024 | $40.72 | $40.74 | $40.56 | $40.66 | 334 523 |
| Apr 26, 2024 | $40.44 | $40.72 | $40.40 | $40.69 | 482 972 |
| Apr 25, 2024 | $39.92 | $40.22 | $39.83 | $40.18 | 847 797 |
| Apr 24, 2024 | $40.54 | $40.70 | $40.30 | $40.43 | 648 956 |
| Apr 23, 2024 | $40.29 | $40.51 | $40.25 | $40.48 | 524 790 |
| Apr 22, 2024 | $40.00 | $40.29 | $39.97 | $40.18 | 1 163 244 |
| Apr 19, 2024 | $39.66 | $39.79 | $39.61 | $39.70 | 419 803 |
| Apr 18, 2024 | $39.70 | $39.88 | $39.63 | $39.68 | 891 063 |
| Apr 17, 2024 | $39.94 | $39.96 | $39.60 | $39.71 | 795 377 |
| Apr 16, 2024 | $39.85 | $39.95 | $39.66 | $39.81 | 1 397 339 |
| Apr 15, 2024 | $40.64 | $40.70 | $40.08 | $40.12 | 800 704 |
| Apr 12, 2024 | $40.42 | $40.54 | $40.10 | $40.15 | 771 188 |
| Apr 11, 2024 | $40.50 | $40.64 | $40.17 | $40.54 | 570 554 |
| Apr 10, 2024 | $40.25 | $40.50 | $40.21 | $40.42 | 1 318 824 |
| Apr 09, 2024 | $40.65 | $40.67 | $40.36 | $40.54 | 472 051 |
| Apr 08, 2024 | $40.64 | $40.65 | $40.54 | $40.62 | 581 560 |
| Apr 05, 2024 | $40.34 | $40.48 | $40.25 | $40.40 | 566 065 |
| Apr 04, 2024 | $40.80 | $40.82 | $40.22 | $40.25 | 596 406 |
| Apr 03, 2024 | $40.48 | $40.69 | $40.48 | $40.63 | 583 123 |
| Apr 02, 2024 | $40.54 | $40.58 | $40.45 | $40.58 | 841 912 |
| Apr 01, 2024 | $41.80 | $41.80 | $40.86 | $40.92 | 1 155 005 |
