Xtrackers MSCI Eurozone Hedged Equity ETF Historical Data - DBEZ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Historical

Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

45.7399

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2299	0.505163700286	45.51	45.85	45.1101	1406	45.65419987	SP
4	-0.0801	-0.174814491488	45.82	46.08	44.68	3206	45.15837556	SP
12	3.0899	7.24478311841	42.65	46.57	42.5	2716	44.76702575	SP
26	8.5599	23.0228617536	37.18	46.57	37.0136	4339	42.36766672	SP
52	5.1999	12.8265910212	40.54	46.57	36.7008	5956	40.6010834	SP
156	8.8599	24.0235900217	36.88	46.57	30.34	3408	39.4700768	SP
260	14.3499	45.7148773495	31.39	46.57	20.95	3733	35.16874928	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	45.7399	-0.05	-0.12	45.765	45.765	45.675	384
1714170600	45.7944	0.52	1.15	45.59	45.85	45.59	3000
1714084200	45.2753	-0.32	-0.71	45.1651	45.2753	45.1101	1432
1713997800	45.5986	-0.18	-0.40	45.78	45.78	45.53	1045
1713911400	45.7801	0.52	1.15	45.51	45.7801	45.51	1169
1713825000	45.2577	0.55	1.22	45.06	45.29	45.06	2878
1713565800	44.7116	-0.07	-0.15	44.78	44.82	44.7116	2023
1713479400	44.7766	0.06	0.13	44.8	44.875	44.7766	1998
1713393000	44.7171	-0.19	-0.42	45.18	45.18	44.6958	2667
1713306600	44.9051	-0.15	-0.34	44.83	45.01	44.68	5160
1713220200	45.0568	-0.05	-0.10	45.71	45.71	45.0568	3406
1712961000	45.1018	-0.4	-0.88	45.3	45.3	45.02	33667
1712874600	45.5024	0.06	0.13	45.39	45.51	45.39	654
1712788200	45.4453	-0.09	-0.20	45.345	45.4453	45.345	221
1712701800	45.5386	-0.2	-0.44	45.8	45.8	45.4299	712
1712615400	45.74	0.18	0.40	45.88	45.88	45.74	225
1712356200	45.556	0.12	0.27	45.52	45.622	45.52	754
1712269800	45.4345	-0.45	-0.97	46.08	46.08	45.4345	162
1712183400	45.8797	0.11	0.24	45.86	45.8797	45.85	234
1712097000	45.7713	-0.58	-1.24	45.82	45.82	45.63	2327
1712010600	46.347	0.19	0.41	46.45	46.57	46.32	3938
1711665000	46.1573	-0	-0.01	46.08	46.1573	46.08	63
1711578600	46.162	0.41	0.89	46.02	46.162	46.02	2739
1711492200	45.7541	0.15	0.34	45.83	45.86	45.75	2319
1711405800	45.6007	-0.04	-0.09	45.73	45.73	45.6	912
1711146600	45.64	0.09	0.19	45.59	45.64	45.56	2021
1711060200	45.5527	0.07	0.15	45.5	45.6213	45.5	1181
1710973800	45.4834	0.41	0.90	45.14	45.4834	45.14	1046
1710887400	45.078	0.16	0.35	45.0047	45.21	45.0047	1073
1710801000	44.9208	-0.13	-0.29	45.09	45.09	44.9208	2167
1710541800	45.0515	0.07	0.15	45.1	45.1	45.01	176
1710455400	44.9832	-0.17	-0.37	45.08	45.08	44.9832	236
1710369000	45.1496	0.13	0.29	45.16	45.2	45.1496	29669
1710282600	45.02	0.43	0.96	44.74	45.03	44.74	1031
1710196200	44.5898	-0.03	-0.06	44.54	44.5898	44.54	597
1709940600	44.6166	-0.35	-0.77	44.93	44.93	44.6	1738
1709854200	44.9624	0.49	1.09	44.78	44.9681	44.78	891
1709767800	44.4765	0.34	0.76	44.45	44.53	44.3701	1334
1709681400	44.1396	-0.19	-0.43	44.3	44.3	44.03	1381
1709595000	44.3321	-0.03	-0.07	44.24	44.39	44.24	3598
1709335800	44.3616	0.16	0.37	44.13	44.3616	44.13	1881
1709249400	44.2	0.12	0.27	44.08	44.2	44.08	611
1709163000	44.0795	-0.1	-0.22	44.09	44.1	44.075	674
1709076600	44.1787	0.17	0.38	44.1448	44.18	44.1347	809
1708990200	44.011	-0.09	-0.20	44.03	44.03	43.98	548
1708731000	44.1	-0.01	-0.02	44.06	44.14	44.06	2277
1708644600	44.1072	0.59	1.35	43.98	44.1072	43.98	562
1708558200	43.5214	0.22	0.50	43.34	43.5214	43.34	172
1708471800	43.3048	0.05	0.11	43.24	43.3048	43.22	1866
1708126200	43.2553	-0.11	-0.24	43.39	43.43	43.23	2948
1708039800	43.3613	0.36	0.83	43.1	43.39	43.1	3518
1707953400	43.0055	0.47	1.11	42.88	43.0055	42.81	760
1707867000	42.5316	-0.57	-1.31	42.5932	42.69	42.5	700
1707780600	43.0983	0.08	0.19	43.09	43.24	43.09	12105
1707521400	43.0169	0.2	0.46	42.82	43.0169	42.82	1234
1707435000	42.8204	0.09	0.20	42.855	42.92	42.81	1639
1707348600	42.7343	-0.1	-0.24	42.75	42.75	42.67	1537
1707262200	42.8371	0.19	0.45	42.65	42.8371	42.65	1454
1707175800	42.6431	0.03	0.07	42.54	42.69	42.45	22101
1706916600	42.6144	-0.12	-0.28	42.69	42.69	42.51	71681
1706830200	42.7336	0.17	0.39	42.64	42.7336	42.64	576
1706743800	42.5669	-0.22	-0.51	42.83	42.83	42.5669	1157
1706657400	42.785	0	0.01	42.76	42.8081	42.74	1787

Xtrackers MSCI Eurozone ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions