Xtrackers MSCI Eurozone Hedged Eq ETF (DBEZ)
47.10
-0.28
(-0.60%)
USD |
NYSEARCA |
May 16, 16:00
DBEZ Price: 47.10 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 47.23 | 47.23 | 47.10 | 47.10 | 2170.00 |
May 15, 2024 | 47.28 | 47.38 | 47.24 | 47.38 | 4781.00 |
May 14, 2024 | 47.03 | 47.19 | 47.03 | 47.19 | 2701.00 |
May 13, 2024 | 46.93 | 46.96 | 46.89 | 46.89 | 4006.00 |
May 10, 2024 | 46.99 | 47.00 | 46.95 | 46.97 | 2436.00 |
May 09, 2024 | 46.66 | 46.77 | 46.66 | 46.77 | 6513.00 |
May 08, 2024 | 46.53 | 46.53 | 46.45 | 46.53 | 3499.00 |
May 07, 2024 | 46.28 | 46.39 | 46.28 | 46.32 | 6724.00 |
May 06, 2024 | 45.82 | 45.95 | 45.82 | 45.95 | 518.00 |
May 03, 2024 | 45.42 | 45.57 | 45.42 | 45.57 | 1678.00 |
May 02, 2024 | 45.26 | 45.36 | 45.21 | 45.30 | 1521.00 |
May 01, 2024 | 45.09 | 45.21 | 44.93 | 44.94 | 1247.00 |
Apr 30, 2024 | 45.56 | 45.56 | 45.17 | 45.17 | 1489.00 |
Apr 29, 2024 | 45.68 | 45.74 | 45.68 | 45.74 | 384.00 |
Apr 26, 2024 | 45.82 | 45.85 | 45.79 | 45.79 | 3000.00 |
Apr 25, 2024 | 45.17 | 45.28 | 45.11 | 45.28 | 1433.00 |
Apr 24, 2024 | 45.72 | 45.72 | 45.53 | 45.60 | 1045.00 |
Apr 23, 2024 | 45.74 | 45.78 | 45.74 | 45.78 | 1169.00 |
Apr 22, 2024 | 45.14 | 45.29 | 45.11 | 45.26 | 2878.00 |
Apr 19, 2024 | 44.82 | 44.82 | 44.71 | 44.71 | 2023.00 |
Apr 18, 2024 | 44.88 | 44.88 | 44.78 | 44.78 | 1998.00 |
Apr 17, 2024 | 44.95 | 44.95 | 44.70 | 44.72 | 2667.00 |
Apr 16, 2024 | 44.83 | 45.01 | 44.68 | 44.91 | 5486.00 |
Apr 15, 2024 | 45.38 | 45.41 | 45.06 | 45.06 | 3406.00 |
Apr 12, 2024 | 45.30 | 45.30 | 45.02 | 45.10 | 33679.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.24
Minimum
Mar 16 2020
47.38
Maximum
May 15 2024
35.62
Average
35.91
Median
Nov 11 2022