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 |
Oct 19, 2023 | $34.33 | $34.39 | $34.05 | $34.10 | 534 957 |
Oct 18, 2023 | $34.74 | $34.74 | $34.44 | $34.49 | 517 926 |
Oct 17, 2023 | $34.74 | $35.08 | $34.72 | $34.98 | 395 777 |
Oct 16, 2023 | $34.85 | $35.01 | $34.81 | $34.96 | 417 025 |
Oct 13, 2023 | $35.05 | $35.09 | $34.75 | $34.82 | 313 793 |
Oct 12, 2023 | $35.32 | $35.32 | $35.01 | $35.15 | 325 461 |
Oct 11, 2023 | $35.19 | $35.22 | $35.05 | $35.16 | 291 426 |
Oct 10, 2023 | $34.98 | $35.14 | $34.96 | $35.00 | 1 022 283 |
Oct 09, 2023 | $34.40 | $34.62 | $34.37 | $34.56 | 206 584 |
Oct 06, 2023 | $34.39 | $34.73 | $34.21 | $34.70 | 275 592 |
Oct 05, 2023 | $34.34 | $34.68 | $34.22 | $34.35 | 714 199 |
Oct 04, 2023 | $34.18 | $34.20 | $33.98 | $34.19 | 303 222 |
Oct 03, 2023 | $34.40 | $34.45 | $34.13 | $34.22 | 347 844 |
Oct 02, 2023 | $34.85 | $34.87 | $34.51 | $34.64 | 760 537 |
Sep 29, 2023 | $35.25 | $35.26 | $34.87 | $34.90 | 607 579 |
Sep 28, 2023 | $34.90 | $35.09 | $34.81 | $35.01 | 484 056 |
Sep 27, 2023 | $35.05 | $35.05 | $34.75 | $34.93 | 264 701 |
Sep 26, 2023 | $34.91 | $35.03 | $34.81 | $34.85 | 321 830 |
Sep 25, 2023 | $35.04 | $35.19 | $34.98 | $35.18 | 270 274 |
Sep 22, 2023 | $35.34 | $35.41 | $35.21 | $35.23 | 383 204 |
Sep 21, 2023 | $35.41 | $35.42 | $35.12 | $35.13 | 820 689 |
Sep 20, 2023 | $35.80 | $35.88 | $35.66 | $35.67 | 300 031 |
Sep 19, 2023 | $35.67 | $35.72 | $35.57 | $35.70 | 653 110 |
Sep 18, 2023 | $35.63 | $35.64 | $35.55 | $35.63 | 231 776 |
Sep 15, 2023 | $35.92 | $35.98 | $35.79 | $35.80 | 259 060 |
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.