Xtrackers MSCI Eurozone Hedged Eq ETF (DBEZ)
45.74
+0.33
(+0.72%)
USD |
NYSEARCA |
Nov 01, 16:00
DBEZ Price: 45.74 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 45.89 | 45.89 | 45.74 | 45.74 | 978.00 |
| Oct 31, 2024 | 45.38 | 45.44 | 45.27 | 45.41 | 3610.00 |
| Oct 30, 2024 | 45.91 | 45.91 | 45.75 | 45.75 | 6875.00 |
| Oct 29, 2024 | 46.51 | 46.51 | 46.35 | 46.35 | 3611.00 |
| Oct 28, 2024 | 46.44 | 46.65 | 46.44 | 46.62 | 1662.00 |
| Oct 25, 2024 | 46.43 | 46.46 | 46.25 | 46.25 | 3407.00 |
| Oct 24, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 63.00 |
| Oct 23, 2024 | 46.39 | 46.39 | 46.17 | 46.20 | 749.00 |
| Oct 22, 2024 | 46.46 | 46.51 | 46.46 | 46.51 | 443.00 |
| Oct 21, 2024 | 46.53 | 46.57 | 46.53 | 46.57 | 734.00 |
| Oct 18, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 237.00 |
| Oct 17, 2024 | 46.58 | 46.67 | 46.57 | 46.57 | 1681.00 |
| Oct 16, 2024 | 46.37 | 46.37 | 46.32 | 46.36 | 1785.00 |
| Oct 15, 2024 | 46.98 | 46.98 | 46.25 | 46.30 | 5311.00 |
| Oct 14, 2024 | 47.14 | 47.16 | 47.14 | 47.16 | 452.00 |
| Oct 11, 2024 | 46.68 | 46.80 | 46.68 | 46.80 | 1412.00 |
| Oct 10, 2024 | 46.56 | 46.56 | 46.49 | 46.54 | 2091.00 |
| Oct 09, 2024 | 46.64 | 46.72 | 46.64 | 46.67 | 2301.00 |
| Oct 08, 2024 | 46.37 | 46.44 | 46.36 | 46.44 | 1538.00 |
| Oct 07, 2024 | 46.54 | 46.54 | 46.34 | 46.34 | 2985.00 |
| Oct 04, 2024 | 46.41 | 46.63 | 46.41 | 46.63 | 3223.00 |
| Oct 03, 2024 | 46.11 | 46.11 | 46.01 | 46.09 | 2931.00 |
| Oct 02, 2024 | 46.43 | 46.48 | 46.43 | 46.45 | 1142.00 |
| Oct 01, 2024 | 46.62 | 46.62 | 46.41 | 46.55 | 5504.00 |
| Sep 30, 2024 | 46.88 | 46.92 | 46.79 | 46.92 | 686.00 |
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
37.03
Average
37.67
Median