Xtrackers MSCI Eurozone Hedged Eq ETF (DBEZ)
45.06
+0.12
(+0.27%)
USD |
NYSEARCA |
Nov 21, 16:00
DBEZ Price: 45.06 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 44.96 | 45.08 | 44.96 | 45.06 | 1722.00 |
| Nov 20, 2024 | 44.88 | 44.94 | 44.79 | 44.94 | 2405.00 |
| Nov 19, 2024 | 44.87 | 44.93 | 44.84 | 44.92 | 868.00 |
| Nov 18, 2024 | 45.12 | 45.22 | 45.12 | 45.13 | 383.00 |
| Nov 15, 2024 | 45.29 | 45.29 | 45.28 | 45.28 | 672.00 |
| Nov 14, 2024 | 45.51 | 45.56 | 45.37 | 45.37 | 4455.00 |
| Nov 13, 2024 | 44.61 | 44.96 | 44.61 | 44.92 | 8160.00 |
| Nov 12, 2024 | 45.36 | 45.36 | 44.80 | 44.91 | 1721.00 |
| Nov 11, 2024 | 45.83 | 45.89 | 45.73 | 45.73 | 7577.00 |
| Nov 08, 2024 | 45.34 | 45.47 | 45.34 | 45.47 | 1273.00 |
| Nov 07, 2024 | 45.74 | 45.84 | 45.74 | 45.84 | 3306.00 |
| Nov 06, 2024 | 45.28 | 45.33 | 45.21 | 45.33 | 2638.00 |
| Nov 05, 2024 | 45.63 | 45.83 | 45.63 | 45.83 | 506.00 |
| Nov 04, 2024 | 45.62 | 45.75 | 45.61 | 45.61 | 5180.00 |
| 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 |
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
37.17
Average
37.82
Median