Get the Stockscreener App
51.48
0.23%
-0.1198
Xtrackers Msci Eurozone Hedged Equity Etf Stock (DBEZ) Price History
The historical daily chart and data for Xtrackers Msci Eurozone Hedged Equity Etf stock (DBEZ), show that the latest closing stock price as of September 05, 2025, is $51.48.
- Xtrackers Msci Eurozone Hedged Equity Etf all-time high stock price is $53.52, occurred on June 09, 2025.
- The lowest Xtrackers Msci Eurozone Hedged Equity Etf stock price recorded was $36.70 on October 27, 2023. Since then, Xtrackers Msci Eurozone Hedged Equity Etf's stock price has risen over 40.26% to $51.48 now.
- The 52-week high stock price for DBEZ is $53.52, representing a 3.97% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for DBEZ is $43.39, indicating a -15.71% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DBEZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $51.63 | $51.18 | $0.4482 | 4,094.0 | -0.23% |
| Sep 04, 2025 | $51.60 | $51.48 | $0.1165 | 4,491.0 | +0.66% |
| Sep 03, 2025 | $51.29 | $50.21 | $1.08 | 11,185.0 | +0.00% |
| Sep 02, 2025 | $51.26 | $50.92 | $0.3352 | 19,852.0 | -0.95% |
| Aug 29, 2025 | $51.90 | $51.54 | $0.3602 | 8,445.0 | -0.72% |
| Aug 28, 2025 | $52.16 | $52.11 | $0.05 | 4,930.0 | +0.00% |
| Aug 27, 2025 | $52.12 | $52.05 | $0.074 | 5,201.0 | -0.36% |
| Aug 26, 2025 | $52.32 | $52.14 | $0.18 | 10,181.0 | -0.59% |
| Aug 25, 2025 | $52.98 | $52.62 | $0.355 | 6,289.0 | -0.78% |
| Aug 22, 2025 | $53.06 | $52.95 | $0.1082 | 16,571.0 | +0.60% |
| Aug 21, 2025 | $52.72 | $52.63 | $0.0929 | 2,965.0 | -0.26% |
| Aug 20, 2025 | $52.87 | $52.73 | $0.145 | 4,515.0 | +0.21% |
| Aug 19, 2025 | $52.91 | $52.67 | $0.234 | 14,153.0 | +0.35% |
| Aug 18, 2025 | $52.57 | $52.37 | $0.20 | 2,536.0 | -0.16% |
| Aug 15, 2025 | $52.66 | $52.56 | $0.0985 | 2,917.0 | +0.02% |
| Aug 14, 2025 | $52.64 | $52.25 | $0.3905 | 5,296.0 | +0.82% |
| Aug 13, 2025 | $52.21 | $52.07 | $0.14 | 10,767.0 | +0.66% |
| Aug 12, 2025 | $51.87 | $51.63 | $0.2374 | 10,224.0 | +0.34% |
| Aug 11, 2025 | $51.71 | $51.65 | $0.06 | 4,838.0 | -0.40% |
| Aug 08, 2025 | $51.90 | $51.68 | $0.22 | 3,620.0 | +0.58% |
Xtrackers Msci Eurozone Hedged Equity Etf Stock (DBEZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Msci Eurozone Hedged Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBEZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Msci Eurozone Hedged Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtrackers Msci Eurozone Hedged Equity Etf Stock (DBEZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $51.63 | $50.21 | $1.42 | 43,716.0 | -0.52% |
| Aug, 2025 | $53.06 | $50.19 | $2.87 | 138,923.0 | +0.82% |
| Jul, 2025 | $52.26 | $50.74 | $1.51 | 162,719.0 | +0.63% |
| Jun, 2025 | $53.52 | $48.27 | $5.25 | 219,633.0 | -3.78% |
| May, 2025 | $53.45 | $50.13 | $3.32 | 212,389.0 | +6.23% |
| Apr, 2025 | $50.53 | $43.39 | $7.14 | 240,233.0 | -0.06% |
| Mar, 2025 | $52.26 | $49.48 | $2.78 | 793,852.0 | -2.37% |
| Feb, 2025 | $51.73 | $48.26 | $3.47 | 238,156.0 | +4.49% |
| Jan, 2025 | $49.14 | $45.74 | $3.40 | 59,483.0 | +7.16% |
Xtrackers Msci Eurozone Hedged Equity Etf Stock (DBEZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.88 | $45.02 | $1.86 | 32,441.0 | +0.35% |
| Nov, 2024 | $45.89 | $44.61 | $1.28 | 45,353.0 | +0.01% |
| Oct, 2024 | $47.16 | $45.27 | $1.89 | 53,747.0 | -3.21% |
| Sep, 2024 | $47.25 | $44.64 | $2.62 | 53,936.0 | +0.73% |
| Aug, 2024 | $46.58 | $42.50 | $4.08 | 55,906.0 | +1.82% |
| Jul, 2024 | $46.83 | $44.90 | $1.93 | 55,672.0 | +0.28% |
| Jun, 2024 | $47.32 | $45.10 | $2.22 | 110,926.0 | -2.97% |
| May, 2024 | $47.38 | $44.93 | $2.45 | 84,665.0 | +4.09% |
| Apr, 2024 | $46.57 | $44.68 | $1.89 | 69,884.0 | -2.15% |
| Mar, 2024 | $46.16 | $44.03 | $2.13 | 56,353.0 | +4.43% |
| Feb, 2024 | $44.20 | $42.45 | $1.75 | 127,893.0 | +3.84% |
| Jan, 2024 | $42.81 | $40.75 | $2.06 | 49,959.0 | +1.42% |
Xtrackers Msci Eurozone Hedged Equity Etf Stock (DBEZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.08 | $40.52 | $1.56 | 153,957.0 | +3.50% |
| Nov, 2023 | $40.55 | $37.61 | $2.94 | 85,723.0 | +8.27% |
| Oct, 2023 | $38.72 | $36.70 | $2.02 | 100,375.0 | +0.00% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):