NYSEARCA:DBEF
Deutsche X-trackers MSCI EAFE Hedged Eq ETF Price (Quote)
$41.89
+0.250 (+0.600%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $39.83 | $42.21 | Friday, 24th May 2024 DBEF stock ended at $41.89. This is 0.600% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.412% from a day low at $41.74 to a day high of $41.91. |
90 days | $39.12 | $42.21 | |
52 weeks | $33.41 | $42.21 |
Date | Open | High | Low | Close | Volume |
Feb 07, 2024 | $38.15 | $38.17 | $38.06 | $38.14 | 763 831 |
Feb 06, 2024 | $38.02 | $38.16 | $38.01 | $38.16 | 565 288 |
Feb 05, 2024 | $38.00 | $38.12 | $37.87 | $38.04 | 558 617 |
Feb 02, 2024 | $37.99 | $38.08 | $37.89 | $38.05 | 918 721 |
Feb 01, 2024 | $37.88 | $38.03 | $37.73 | $38.02 | 1 294 767 |
Jan 31, 2024 | $38.05 | $38.10 | $37.82 | $37.85 | 586 800 |
Jan 30, 2024 | $37.91 | $38.00 | $37.90 | $37.97 | 559 251 |
Jan 29, 2024 | $37.88 | $38.02 | $37.83 | $38.01 | 316 039 |
Jan 26, 2024 | $37.77 | $37.86 | $37.77 | $37.84 | 309 791 |
Jan 25, 2024 | $37.59 | $37.66 | $37.49 | $37.66 | 829 052 |
Jan 24, 2024 | $37.51 | $37.62 | $37.48 | $37.50 | 499 619 |
Jan 23, 2024 | $37.23 | $37.36 | $37.23 | $37.35 | 390 617 |
Jan 22, 2024 | $37.32 | $37.40 | $37.28 | $37.36 | 500 932 |
Jan 19, 2024 | $37.10 | $37.23 | $36.99 | $37.21 | 656 088 |
Jan 18, 2024 | $37.02 | $37.20 | $36.98 | $37.20 | 467 924 |
Jan 17, 2024 | $36.76 | $36.86 | $36.69 | $36.84 | 751 073 |
Jan 16, 2024 | $37.23 | $37.27 | $37.08 | $37.14 | 423 006 |
Jan 12, 2024 | $37.38 | $37.44 | $37.30 | $37.38 | 365 413 |
Jan 11, 2024 | $37.36 | $37.37 | $37.03 | $37.21 | 723 761 |
Jan 10, 2024 | $37.17 | $37.26 | $37.16 | $37.23 | 502 732 |
Jan 09, 2024 | $36.90 | $37.03 | $36.89 | $37.00 | 590 486 |
Jan 08, 2024 | $36.97 | $37.22 | $36.91 | $37.22 | 382 342 |
Jan 05, 2024 | $36.87 | $37.04 | $36.86 | $36.91 | 866 869 |
Jan 04, 2024 | $36.81 | $37.00 | $36.81 | $36.87 | 507 561 |
Jan 03, 2024 | $36.69 | $36.83 | $36.64 | $36.74 | 515 882 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DBEF stock historical prices to predict future price movements?
Trend Analysis: Examine the DBEF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DBEF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.