NYSEArca - Delayed Quote
USD
Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
61.12
+0.34
(+0.55%)
At close: 3:32:26 PM EST
Trade DBEZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
61.11
61.27
61.10
61.10
61.10
1,916
Oct 30, 2026
60.78
60.87
60.78
60.87
60.87
200
Oct 29, 2026
61.82
61.82
61.59
61.73
61.73
5,000
Oct 28, 2026
61.14
61.27
61.14
61.27
61.27
600
Oct 27, 2026
60.71
61.21
60.71
61.17
61.17
3,900
Oct 26, 2026
60.53
60.53
60.42
60.42
60.42
300
Oct 23, 2026
59.83
60.06
59.83
60.06
60.06
2,000
Oct 22, 2026
60.33
60.33
60.23
60.30
60.30
1,200
Oct 21, 2026
61.03
61.20
61.03
61.20
61.20
1,300
Oct 20, 2026
60.29
60.74
60.29
60.74
60.74
900
Oct 19, 2026
60.56
60.84
60.42
60.42
60.42
700
Oct 16, 2026
61.46
61.46
60.91
60.91
60.91
400
Oct 15, 2026
60.96
61.17
60.92
61.17
61.17
1,200
Oct 14, 2026
60.94
60.94
60.82
60.91
60.91
4,900
Oct 13, 2026
61.02
61.12
61.02
61.12
61.12
1,000
Oct 12, 2026
61.12
61.12
61.09
61.09
61.09
400
Oct 9, 2026
60.99
61.09
60.99
61.09
61.09
500
Oct 8, 2026
60.65
60.77
60.58
60.77
60.77
1,100
Oct 7, 2026
61.24
61.24
61.15
61.15
61.15
1,200
Oct 6, 2026
61.85
61.90
61.83
61.85
61.85
1,200
Oct 5, 2026
61.59
61.93
61.59
61.83
61.83
4,100
Oct 2, 2026
61.74
61.85
61.73
61.83
61.83
1,700
Oct 1, 2026
61.19
61.19
61.19
61.19
61.19
100
Sep 30, 2026
62.41
62.41
61.85
61.85
61.85
3,500
Sep 29, 2026
62.60
62.61
62.59
62.59
62.59
1,000
Sep 28, 2026
62.44
62.70
62.44
62.60
62.60
1,700
Sep 25, 2026
62.23
62.65
62.23
62.64
62.64
500
Sep 24, 2026
62.32
62.38
62.25
62.31
62.31
2,600
Sep 23, 2026
62.18
62.25
62.15
62.21
62.21
2,200
Sep 22, 2026
62.75
62.83
62.50
62.83
62.83
3,000
Sep 21, 2026
62.63
62.63
62.63
62.63
62.63
200
Sep 18, 2026
61.64
61.71
61.64
61.71
61.71
2,300
Sep 17, 2026
62.37
62.37
62.29
62.29
62.29
500
Sep 16, 2026
62.11
62.11
61.56
61.81
61.81
3,600
Sep 15, 2026
61.53
61.60
61.52
61.54
61.54
1,400
Sep 14, 2026
61.79
61.79
61.68
61.68
61.68
300
Sep 11, 2026
62.40
62.40
62.31
62.31
62.31
700
Sep 10, 2026
62.00
62.00
61.78
61.81
61.81
1,200
Sep 9, 2026
62.28
62.30
62.23
62.23
62.23
1,400
Sep 8, 2026
63.24
63.27
62.90
62.90
62.90
1,200
Sep 4, 2026
63.04
63.11
62.93
63.02
63.02
1,200
Sep 3, 2026
62.86
62.86
62.86
62.86
62.86
200
Sep 2, 2026
62.53
62.63
62.53
62.63
62.63
82,600
Sep 1, 2026
62.74
62.74
62.45
62.45
62.45
2,800
Aug 31, 2026
63.51
63.51
63.13
63.13
63.13
300
Aug 28, 2026
63.78
63.78
63.56
63.57
63.57
1,000
Aug 27, 2026
63.29
63.34
63.29
63.32
63.32
1,700
Aug 26, 2026
63.83
63.97
63.59
63.59
63.59
2,000
Aug 25, 2026
63.59
63.59
63.59
63.59
63.59
500
Aug 24, 2026
63.43
63.43
63.43
63.43
63.43
300
Aug 21, 2026
63.50
63.50
63.50
63.50
63.50
100
Aug 20, 2026
63.12
63.14
63.02
63.14
63.14
1,200
Aug 19, 2026
63.30
63.30
63.30
63.30
63.30
800
Aug 18, 2026
63.81
63.81
63.80
63.80
63.80
1,900
Aug 17, 2026
64.42
64.47
64.33
64.33
64.33
1,600
Aug 14, 2026
64.60
64.60
64.50
64.50
64.50
23,800
Aug 13, 2026
64.62
64.62
64.62
64.62
64.62
300
Aug 12, 2026
64.43
64.77
64.37
64.45
64.45
6,300
Aug 11, 2026
64.21
64.21
64.15
64.16
64.16
1,400
Aug 10, 2026
64.15
64.16
63.98
64.05
64.05
5,300
Aug 7, 2026
64.07
64.18
64.07
64.14
64.14
4,100
Aug 6, 2026
63.89
63.89
63.89
63.89
63.89
200
Aug 5, 2026
63.87
63.87
63.71
63.75
63.75
3,000
Aug 4, 2026
63.68
64.02
63.68
63.97
63.97
3,400
Aug 3, 2026
63.15
63.26
63.15
63.23
63.23
3,400
Jul 31, 2026
62.35
62.69
62.35
62.61
62.61
3,700
Jul 30, 2026
62.30
62.80
62.24
62.60
62.60
10,200
Jul 29, 2026
61.56
61.65
61.31
61.31
61.31
1,600
Jul 28, 2026
61.57
62.14
61.57
62.00
62.00
1,800
Jul 27, 2026
62.55
62.55
60.56
62.10
62.10
35,600
Jul 24, 2026
61.76
61.95
61.76
61.83
61.83
500
Jul 23, 2026
61.58
61.58
61.46
61.46
61.46
700
Jul 22, 2026
62.47
62.57
62.45
62.45
62.45
500
Jul 21, 2026
61.69
62.21
60.65
62.21
62.21
9,700
Jul 20, 2026
61.56
61.56
61.21
61.21
61.21
400
Jul 17, 2026
61.34
61.52
61.34
61.52
61.52
1,600
Jul 16, 2026
61.66
61.79
61.66
61.76
61.76
1,600
Jul 15, 2026
62.07
62.07
62.07
62.07
62.07
300
Jul 14, 2026
61.85
61.88
61.85
61.88
61.88
700
Jul 13, 2026
61.76
61.76
61.67
61.67
61.67
400
Jul 10, 2026
61.98
62.11
61.96
62.09
62.09
1,500
Jul 9, 2026
62.10
62.10
62.02
62.02
62.02
1,300
Jul 8, 2026
61.40
61.70
61.40
61.69
61.69
3,500
Jul 7, 2026
62.84
62.84
62.35
62.35
62.35
600
Jul 6, 2026
63.01
63.15
62.99
63.11
63.11
6,200
Jul 2, 2026
62.43
62.60
62.28
62.60
62.60
1,800
Jul 1, 2026
61.97
61.97
61.76
61.96
61.96
15,100
Jun 30, 2026
62.63
62.70
62.63
62.70
62.70
2,500
Jun 29, 2026
61.97
61.99
61.97
61.99
61.99
900
Jun 26, 2026
61.56
61.67
61.50
61.55
61.55
1,000
Jun 25, 2026
62.20
62.20
62.14
62.14
62.14
700
Jun 24, 2026
61.78
61.78
61.62
61.62
61.62
1,100
Jun 23, 2026
62.02
62.17
61.90
61.90
61.90
2,500
Jun 22, 2026
62.84
62.84
62.61
62.74
62.74
1,600
Jun 18, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
62.78
62.94
62.78
62.94
62.94
700
Jun 17, 2026
62.71
62.74
62.10
62.18
62.14
1,100
Jun 16, 2026
62.28
62.40
61.95
61.95
61.91
2,400
Jun 15, 2026
62.26
62.26
62.08
62.08
62.04
1,100
Jun 12, 2026
61.78
61.78
61.70
61.70
61.66
900
Jun 11, 2026
60.56
61.59
60.56
61.59
61.55
500
Jun 10, 2026
60.19
60.23
59.69
59.69
59.65
1,500
Jun 9, 2026
61.07
61.07
60.57
60.57
60.53
600
Jun 8, 2026
60.37
60.37
60.31
60.31
60.27
900
Jun 5, 2026
60.77
60.77
59.83
59.92
59.88
1,700
Jun 4, 2026
60.71
61.01
60.69
60.98
60.94
2,500
Jun 3, 2026
60.39
60.48
60.37
60.37
60.33
1,200
Jun 2, 2026
60.75
60.88
60.75
60.88
60.84
1,200
Jun 1, 2026
60.31
60.67
60.28
60.48
60.44
10,900
May 29, 2026
60.73
60.73
60.37
60.38
60.34
900
May 28, 2026
60.37
60.69
60.26
60.44
60.40
3,500
May 27, 2026
60.49
60.60
60.49
60.60
60.56
2,600
May 26, 2026
60.95
60.95
60.53
60.74
60.71
1,900
May 22, 2026
60.22
60.22
59.90
59.91
59.87
2,800
May 21, 2026
59.50
60.17
59.50
60.03
59.99
9,000
May 20, 2026
58.78
59.52
58.78
59.52
59.48
1,000
May 19, 2026
58.57
58.57
58.23
58.23
58.19
2,100
May 18, 2026
58.48
58.59
58.34
58.59
58.55
1,600
May 15, 2026
58.00
58.12
57.93
57.95
57.91
3,000
May 14, 2026
58.91
59.15
58.68
58.93
58.89
11,900
May 13, 2026
58.39
58.74
58.39
58.73
58.69
3,500
May 12, 2026
58.14
58.21
57.81
58.21
58.17
3,900
May 11, 2026
58.78
58.79
58.64
58.74
58.70
1,600
May 8, 2026
58.89
58.98
58.86
58.97
58.93
4,300
May 7, 2026
59.01
59.01
58.63
58.63
58.59
3,900
May 6, 2026
59.53
59.86
59.50
59.86
59.82
1,500
May 5, 2026
57.82
58.24
57.82
58.24
58.21
2,400
May 4, 2026
57.68
57.68
57.05
57.05
57.02
1,400
May 1, 2026
58.37
58.38
58.20
58.20
58.16
3,200
Apr 30, 2026
57.58
58.11
57.58
58.11
58.07
600
Apr 29, 2026
57.13
57.13
57.09
57.09
57.06
200
Apr 28, 2026
57.42
57.46
57.42
57.46
57.42
300
Apr 27, 2026
57.78
57.78
57.78
57.78
57.74
400
Apr 24, 2026
57.85
58.08
57.85
58.05
58.02
4,600
Apr 23, 2026
58.04
58.14
57.54
57.69
57.65
3,300
Apr 22, 2026
58.12
58.25
58.03
58.17
58.13
8,700
Apr 21, 2026
58.93
58.93
58.06
58.06
58.02
3,700
Apr 20, 2026
59.09
59.09
58.81
59.01
58.97
1,400
Apr 17, 2026
59.52
59.52
59.24
59.34
59.30
900
Apr 16, 2026
58.40
58.40
58.23
58.24
58.20
1,300
Apr 15, 2026
58.53
58.60
58.32
58.47
58.43
4,400
Apr 14, 2026
58.63
58.74
58.63
58.73
58.69
4,700
Apr 13, 2026
57.71
58.36
57.71
58.36
58.32
800
Apr 10, 2026
58.29
58.29
57.98
58.05
58.01
11,200
Apr 9, 2026
57.55
58.00
57.42
57.92
57.88
29,100
Apr 8, 2026
57.82
58.07
57.56
57.90
57.86
38,200
Apr 7, 2026
55.64
56.58
55.52
55.81
55.78
1,800
Apr 6, 2026
55.70
56.25
55.70
56.18
56.14
33,800
Apr 2, 2026
55.73
55.76
55.70
55.76
55.72
17,000
Apr 1, 2026
55.37
56.01
55.37
55.87
55.83
11,900
Mar 31, 2026
54.16
55.03
54.15
55.03
54.99
2,300
Mar 30, 2026
53.77
53.77
53.55
53.60
53.57
19,600
Mar 27, 2026
53.64
53.71
53.16
53.24
53.21
2,400
Mar 26, 2026
54.33
54.33
53.81
53.81
53.78
30,200
Mar 25, 2026
54.86
54.86
54.72
54.72
54.68
1,400
Mar 24, 2026
53.56
54.06
53.56
53.91
53.87
1,400
Mar 23, 2026
54.43
54.43
54.18
54.18
54.15
3,300
Mar 20, 2026
54.31
54.35
52.83
52.98
52.95
4,300
Mar 19, 2026
54.19
54.68
54.19
54.68
54.64
1,700
Mar 18, 2026
55.42
55.67
55.16
55.17
55.14
1,800
Mar 17, 2026
55.75
55.80
55.74
55.80
55.76
1,100
Mar 16, 2026
55.63
55.63
55.60
55.62
55.58
700
Mar 13, 2026
55.77
55.77
55.16
55.16
55.12
1,800
Mar 12, 2026
55.50
55.60
55.16
55.49
55.46
30,800
Mar 11, 2026
55.92
56.05
55.74
56.05
56.01
2,300
Mar 10, 2026
55.82
56.39
55.82
55.87
55.84
1,500
Mar 9, 2026
54.50
55.84
54.43
55.75
55.71
4,400
Mar 6, 2026
55.08
55.55
55.08
55.39
55.35
6,300
Mar 5, 2026
56.30
56.53
55.53
55.84
55.80
5,600
Mar 4, 2026
56.74
56.99
56.68
56.95
56.92
3,400
Mar 3, 2026
56.12
56.56
55.78
56.41
56.37
3,800
Mar 2, 2026
58.08
58.21
58.02
58.12
58.08
3,200
Feb 27, 2026
59.17
59.33
58.93
58.93
58.90
1,200
Feb 26, 2026
59.56
59.56
59.44
59.49
59.45
800
Feb 25, 2026
59.42
59.62
59.33
59.55
59.52
28,800
Feb 24, 2026
59.04
59.17
59.00
59.17
59.13
3,300
Feb 23, 2026
59.18
59.19
58.92
58.93
58.89
4,300
Feb 20, 2026
58.85
59.32
58.84
59.18
59.14
2,700
Feb 19, 2026
58.39
58.54
58.37
58.54
58.50
3,100
Feb 18, 2026
58.85
58.88
58.67
58.80
58.77
4,500
Feb 17, 2026
57.79
58.30
57.79
58.25
58.21
6,300
Feb 13, 2026
57.66
57.87
57.58
57.74
57.70
2,600
Feb 12, 2026
58.48
58.52
57.86
57.90
57.86
7,300
Feb 11, 2026
58.48
58.48
58.27
58.38
58.35
3,800
Feb 10, 2026
58.33
58.46
58.19
58.24
58.21
23,200
Feb 9, 2026
57.86
58.30
57.86
58.30
58.26
1,200
Feb 6, 2026
57.58
57.85
57.52
57.85
57.81
3,700
Feb 5, 2026
57.00
57.23
56.87
57.00
56.97
24,900
Feb 4, 2026
57.89
57.89
57.18
57.49
57.45
5,700
Feb 3, 2026
57.56
57.58
57.23
57.48
57.45
5,300
Feb 2, 2026
57.45
57.72
57.45
57.69
57.66
20,200
Jan 30, 2026
57.08
57.08
56.84
56.91
56.88
6,900
Jan 29, 2026
57.11
57.11
56.56
56.90
56.86
18,300
Jan 28, 2026
56.86
56.96
56.81
56.90
56.87
2,900
Jan 27, 2026
57.29
57.33
57.15
57.15
57.11
5,200
Jan 26, 2026
57.03
57.10
56.97
57.01
56.98
6,000
Jan 23, 2026
56.73
56.90
56.65
56.81
56.78
9,300
Jan 22, 2026
56.78
56.93
56.78
56.91
56.87
2,000
Jan 21, 2026
56.20
56.79
55.94
56.74
56.70
3,300
Jan 20, 2026
56.06
56.06
55.98
55.98
55.94
700
Jan 16, 2026
57.61
57.61
57.28
57.47
57.44
6,800
Jan 15, 2026
57.47
57.57
57.29
57.32
57.29
3,400
Jan 14, 2026
57.19
57.26
57.16
57.25
57.21
2,200
Jan 13, 2026
57.29
57.35
57.18
57.23
57.19
1,900
Jan 12, 2026
57.33
57.41
57.15
57.39
57.35
5,700
Jan 9, 2026
56.94
57.19
56.89
57.19
57.15
9,100
Jan 8, 2026
56.45
56.69
56.40
56.68
56.65
10,700
Jan 7, 2026
56.53
56.69
56.46
56.58
56.54
8,000
Jan 6, 2026
56.58
56.66
56.48
56.61
56.58
3,700
Jan 5, 2026
56.25
56.43
56.21
56.36
56.33
6,300
Jan 2, 2026
55.85
55.89
55.72
55.89
55.86
3,300
Dec 31, 2025
55.24
55.25
55.12
55.12
55.09
6,600
Dec 30, 2025
55.28
55.42
55.28
55.33
55.29
1,100
Dec 29, 2025
55.00
55.04
54.91
54.93
54.89
3,000
Dec 26, 2025
54.96
55.08
54.96
55.07
55.03
800
Dec 24, 2025
54.88
54.90
54.88
54.90
54.86
500
Dec 23, 2025
54.79
54.84
54.76
54.77
54.74
2,900
Dec 22, 2025
54.81
54.85
54.81
54.83
54.79
900
Dec 19, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
54.97
54.97
54.81
54.81
54.78
1,500
Dec 18, 2025
55.33
55.38
55.31
55.31
54.53
1,400
Dec 17, 2025
54.96
54.99
54.66
54.66
53.88
2,500
Dec 16, 2025
55.22
55.29
55.19
55.28
54.49
1,900
Dec 15, 2025
55.36
55.38
55.32
55.38
54.60
4,000
Dec 12, 2025
55.51
55.58
55.00
55.13
54.34
2,600
Dec 11, 2025
55.41
55.54
55.38
55.50
54.72
2,400
Dec 10, 2025
54.92
55.22
54.92
55.19
54.40
2,500
Dec 9, 2025
54.96
54.96
54.92
54.92
54.14
1,300
Dec 8, 2025
55.11
55.12
55.01
55.02
54.24
3,500
Dec 5, 2025
55.27
55.31
54.98
54.98
54.20
11,700
Dec 4, 2025
55.03
55.07
54.95
55.03
54.25
3,700
Dec 3, 2025
54.78
54.91
54.78
54.91
54.13
2,600
Dec 2, 2025
54.83
54.88
54.70
54.78
54.00
1,500
Dec 1, 2025
54.52
54.70
54.48
54.52
53.75
4,600
Nov 28, 2025
54.55
54.73
54.55
54.73
53.96
1,800
Nov 26, 2025
54.25
54.39
54.25
54.37
53.60
1,500
Nov 25, 2025
53.76
54.02
53.76
54.01
53.25
2,400
Nov 24, 2025
53.32
53.60
52.94
53.33
52.57
16,600
Nov 21, 2025
53.21
53.46
53.08
53.34
52.58
11,600
Nov 20, 2025
53.77
53.98
52.71
52.71
51.96
11,700
Nov 19, 2025
53.53
53.56
53.33
53.48
52.72
3,300
Nov 18, 2025
53.28
53.41
53.24
53.28
52.53
3,100
Nov 17, 2025
54.33
54.33
53.92
53.92
53.16
1,800
Nov 14, 2025
54.40
54.69
54.40
54.59
53.81
2,000
Nov 13, 2025
55.31
55.37
54.89
55.00
54.22
7,100
Nov 12, 2025
55.46
55.51
55.40
55.51
54.73
1,800
Nov 11, 2025
54.79
54.98
54.79
54.98
54.20
4,200
Nov 10, 2025
54.42
54.64
53.74
54.63
53.85
5,600
Nov 7, 2025
53.52
54.00
53.38
54.00
53.23
5,400
Nov 6, 2025
54.09
54.09
53.87
53.87
53.10
4,100
Nov 5, 2025
54.32
54.55
54.32
54.48
53.71
5,700
Nov 4, 2025
54.10
54.31
54.04
54.07
53.30
5,400
Nov 3, 2025
54.55
54.64
54.52
54.54
53.77
9,500
