Stockscreener 앱 받기
47.56
0.68%
0.3212
시간 외 거래:
47.56
Xtrackers Msci Europe Hedged Equity Etf 주식 (DBEU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $47.65 | $47.33 | $0.3158 | 16,321.0 | +0.68% |
| 2025-11-25 | $47.24 | $46.59 | $0.6488 | 16,743.0 | +1.50% |
| 2025-11-24 | $46.81 | $46.52 | $0.2901 | 12,118.0 | -0.41% |
| 2025-11-21 | $46.91 | $46.44 | $0.465 | 32,279.0 | +1.37% |
| 2025-11-20 | $47.06 | $46.09 | $0.97 | 24,591.0 | -1.33% |
| 2025-11-19 | $46.82 | $46.52 | $0.2949 | 15,942.0 | +0.21% |
| 2025-11-18 | $46.73 | $46.35 | $0.38 | 39,582.0 | -0.91% |
| 2025-11-17 | $47.43 | $46.91 | $0.52 | 26,795.0 | -0.96% |
| 2025-11-14 | $47.64 | $47.12 | $0.52 | 18,342.0 | -0.69% |
| 2025-11-13 | $48.64 | $47.77 | $0.87 | 17,688.0 | -1.17% |
| 2025-11-12 | $48.46 | $48.18 | $0.28 | 39,252.0 | +0.67% |
| 2025-11-11 | $48.18 | $47.80 | $0.3796 | 10,482.0 | +0.88% |
| 2025-11-10 | $47.66 | $47.30 | $0.36 | 18,495.0 | +1.18% |
| 2025-11-07 | $47.13 | $46.52 | $0.6071 | 21,001.0 | +0.29% |
| 2025-11-06 | $47.29 | $46.75 | $0.54 | 16,504.0 | -0.93% |
| 2025-11-05 | $47.50 | $47.00 | $0.50 | 30,152.0 | +0.85% |
| 2025-11-04 | $47.19 | $46.97 | $0.2227 | 16,449.0 | -0.44% |
| 2025-11-03 | $47.36 | $47.12 | $0.24 | 26,673.0 | +0.21% |
| 2025-10-31 | $47.29 | $47.03 | $0.2599 | 29,117.0 | -0.53% |
| 2025-10-30 | $47.48 | $47.19 | $0.285 | 13,246.0 | -0.08% |
| 2025-10-29 | $47.64 | $47.31 | $0.3344 | 21,359.0 | +0.02% |
| 2025-10-28 | $47.58 | $47.32 | $0.26 | 294,718.0 | -0.19% |
Xtrackers Msci Europe Hedged Equity Etf 주식 (DBEU) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Europe Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Europe Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Europe Hedged Equity Etf 주식 (DBEU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $48.64 | $46.09 | $2.55 | 399,409.0 | +0.93% |
| 2025-10 | $47.64 | $46.16 | $1.48 | 2,492,339.0 | +2.32% |
| 2025-09 | $46.21 | $44.63 | $1.58 | 1,111,987.0 | +1.78% |
| 2025-08 | $46.31 | $43.47 | $2.84 | 1,156,447.0 | +1.83% |
| 2025-07 | $45.44 | $43.79 | $1.65 | 1,558,738.0 | +0.79% |
| 2025-06 | $47.23 | $43.33 | $3.90 | 1,602,554.0 | -4.22% |
| 2025-05 | $46.81 | $43.67 | $3.14 | 1,613,410.0 | +5.09% |
| 2025-04 | $44.55 | $38.58 | $5.97 | 1,519,381.0 | -0.84% |
| 2025-03 | $46.54 | $43.77 | $2.77 | 1,908,645.0 | -3.52% |
| 2025-02 | $45.95 | $43.55 | $2.40 | 1,306,299.0 | +3.93% |
| 2025-01 | $44.50 | $41.28 | $3.22 | 1,002,327.0 | +6.87% |
Xtrackers Msci Europe Hedged Equity Etf 주식 (DBEU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.43 | $40.48 | $1.95 | 969,443.0 | -0.82% |
| 2024-11 | $41.88 | $40.36 | $1.52 | 742,673.0 | +0.56% |
| 2024-10 | $42.75 | $40.91 | $1.84 | 1,542,683.0 | -2.67% |
| 2024-09 | $42.73 | $40.86 | $1.88 | 596,182.0 | -0.61% |
| 2024-08 | $42.79 | $39.10 | $3.69 | 1,775,274.0 | +1.45% |
| 2024-07 | $42.70 | $41.05 | $1.65 | 862,429.0 | +1.01% |
| 2024-06 | $42.79 | $41.31 | $1.48 | 972,278.0 | -1.75% |
| 2024-05 | $42.69 | $40.37 | $2.32 | 1,304,380.0 | +4.12% |
| 2024-04 | $41.31 | $39.84 | $1.47 | 571,780.0 | -1.01% |
| 2024-03 | $41.08 | $39.21 | $1.87 | 4,187,021.0 | +4.48% |
| 2024-02 | $39.44 | $37.90 | $1.54 | 1,128,898.0 | +2.83% |
| 2024-01 | $38.45 | $36.83 | $1.62 | 1,878,928.0 | +1.16% |
Xtrackers Msci Europe Hedged Equity Etf 주식 (DBEU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.90 | $36.60 | $1.30 | 1,189,210.0 | +3.23% |
| 2023-11 | $36.59 | $34.48 | $2.11 | 3,129,853.0 | +6.34% |
| 2023-10 | $35.83 | $33.79 | $2.04 | 631,152.0 | -2.91% |
| 2023-09 | $36.43 | $35.04 | $1.39 | 714,972.0 | -1.51% |
| 2023-08 | $36.63 | $34.89 | $1.74 | 878,866.0 | -2.22% |
| 2023-07 | $36.82 | $34.96 | $1.86 | 788,729.0 | +1.55% |
| 2023-06 | $37.86 | $35.18 | $2.68 | 834,394.0 | -1.18% |
| 2023-05 | $38.01 | $36.54 | $1.47 | 971,332.0 | -2.42% |
| 2023-04 | $37.79 | $36.43 | $1.36 | 825,403.0 | +2.62% |
| 2023-03 | $37.12 | $34.56 | $2.56 | 5,029,739.0 | +0.14% |
| 2023-02 | $37.06 | $35.86 | $1.20 | 5,346,001.0 | +1.27% |
| 2023-01 | $36.21 | $34.11 | $2.10 | 1,546,111.0 | +8.08% |
0.64%
자본화:
|
볼륨(24시간):