MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBEU — Xtrackers MSCI Europe Hedged Equity ETF
NYSE ArcaXtrackers MSCI Europe Hedged Equity ETF
$53.24
+0.44(+0.83%)
- O
- 53.30
- H
- 53.36
- L
- 53.08
- V
- 28.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.24
Period Return+26.28%
Period High$55.64
Period Low$41.61
Avg Daily Volume58.8K
Total Trading Days365
DBEU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.30 | $53.36 | $53.08 | $53.24 | +$0.44 | +0.83% | 28,872 | $53.20 | $53.08 $53.36 |
| Oct 1, 2026 | $53.24 | $53.28 | $52.72 | $52.80 | $-0.61 | -1.14% | 202,245 | $52.84 | $52.72 $53.28 |
| Sep 30, 2026 | $53.74 | $53.83 | $53.38 | $53.41 | $-0.56 | -1.04% | 28,248 | $53.56 | $53.38 $53.83 |
| Sep 29, 2026 | $54.11 | $54.11 | $53.73 | $53.97 | $-0.20 | -0.36% | 34,463 | $53.97 | $53.73 $54.11 |
| Sep 28, 2026 | $54.03 | $54.33 | $53.96 | $54.17 | $-0.00 | -0.01% | 45,188 | $54.17 | $53.96 $54.33 |
| Sep 25, 2026 | $54.10 | $54.25 | $53.90 | $54.17 | +$0.18 | +0.33% | 13,144 | $54.05 | $53.90 $54.25 |
| Sep 24, 2026 | $53.59 | $54.10 | $53.59 | $53.99 | +$0.17 | +0.32% | 27,652 | $53.95 | $53.59 $54.10 |
| Sep 23, 2026 | $54.04 | $54.06 | $53.67 | $53.82 | $-0.45 | -0.83% | 42,558 | $53.98 | $53.67 $54.06 |
| Sep 22, 2026 | $54.14 | $54.40 | $54.10 | $54.27 | +$0.05 | +0.10% | 17,537 | $54.20 | $54.10 $54.40 |
| Sep 21, 2026 | $53.95 | $54.22 | $53.93 | $54.22 | +$0.68 | +1.27% | 16,584 | $54.10 | $53.93 $54.22 |
| Sep 18, 2026 | $53.89 | $53.89 | $53.41 | $53.54 | $-0.61 | -1.12% | 18,283 | $53.55 | $53.41 $53.89 |
| Sep 17, 2026 | $54.11 | $54.25 | $54.04 | $54.14 | +$0.57 | +1.06% | 18,972 | $54.10 | $54.04 $54.25 |
| Sep 16, 2026 | $53.71 | $53.78 | $53.33 | $53.57 | +$0.07 | +0.14% | 24,036 | $53.61 | $53.33 $53.78 |
| Sep 15, 2026 | $53.35 | $53.59 | $53.32 | $53.50 | $-0.09 | -0.17% | 20,860 | $53.46 | $53.32 $53.59 |
| Sep 14, 2026 | $53.73 | $53.83 | $53.49 | $53.59 | $-0.28 | -0.52% | 36,374 | $53.65 | $53.49 $53.83 |
| Sep 11, 2026 | $54.48 | $54.48 | $53.74 | $53.87 | +$0.41 | +0.76% | 27,179 | $53.84 | $53.74 $54.48 |
| Sep 10, 2026 | $53.72 | $53.72 | $53.39 | $53.47 | $-0.29 | -0.53% | 17,065 | $53.53 | $53.39 $53.72 |
| Sep 9, 2026 | $54.06 | $54.06 | $53.74 | $53.75 | $-0.67 | -1.22% | 22,913 | $53.84 | $53.74 $54.06 |
| Sep 8, 2026 | $54.66 | $54.73 | $54.41 | $54.42 | $-0.27 | -0.50% | 13,658 | $54.60 | $54.41 $54.73 |
| Sep 4, 2026 | $54.77 | $54.81 | $54.60 | $54.69 | +$0.00 | +0.00% | 14,665 | $54.72 | $54.60 $54.81 |
| Sep 3, 2026 | $54.58 | $54.77 | $54.52 | $54.69 | +$0.11 | +0.19% | 59,563 | $54.61 | $54.52 $54.77 |
| Sep 2, 2026 | $54.28 | $54.58 | $54.28 | $54.58 | +$0.36 | +0.67% | 37,081 | $54.43 | $54.28 $54.58 |
| Sep 1, 2026 | $54.53 | $54.60 | $54.16 | $54.22 | $-0.42 | -0.78% | 61,540 | $54.44 | $54.16 $54.60 |
| Aug 31, 2026 | $54.87 | $54.95 | $54.48 | $54.64 | $-0.23 | -0.42% | 14,100 | $54.68 | $54.48 $54.95 |
| Aug 28, 2026 | $54.96 | $55.19 | $54.87 | $54.87 | +$0.07 | +0.13% | 23,926 | $55.00 | $54.87 $55.19 |
| Aug 27, 2026 | $54.93 | $54.93 | $54.60 | $54.80 | $-0.25 | -0.45% | 13,049 | $54.80 | $54.60 $54.93 |
| Aug 26, 2026 | $55.28 | $55.43 | $55.05 | $55.05 | $-0.22 | -0.39% | 18,084 | $55.21 | $55.05 $55.43 |
| Aug 25, 2026 | $55.04 | $55.30 | $54.98 | $55.27 | +$0.23 | +0.42% | 17,190 | $55.19 | $54.98 $55.30 |
| Aug 24, 2026 | $54.86 | $55.09 | $54.86 | $55.04 | +$0.07 | +0.12% | 20,933 | $54.98 | $54.86 $55.09 |
| Aug 21, 2026 | $54.91 | $55.07 | $54.88 | $54.97 | +$0.37 | +0.67% | 22,234 | $54.95 | $54.88 $55.07 |