Deutsche X-trackers MSCI Eurozone Hedged Equity ETF Historical Stock Prices

(ETF)
DBEZ 
$27.03
*  
0.18
0.66%
Get DBEZ Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading DBEZ now


Community Rating:
View:    DBEZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.02 27.0571 27 27.03 6,968
01/17/2017 27.03 27.0571 27 27.03 6,968
01/13/2017 27.221 27.26 27.17 27.21 14,828
01/12/2017 27.09 27.13 26.96 27.13 16,996
01/11/2017 27.07 27.2553 27.07 27.18 10,646
01/10/2017 27.1199 27.13 27.07 27.07 8,206
01/09/2017 27.057 27.125 27.057 27.0964 7,328
01/06/2017 27.15 27.28 27.15 27.28 7,939
01/05/2017 27.22 27.22 27.1218 27.21 17,516
01/04/2017 27.09 27.22 27.0816 27.21 20,838
01/03/2017 27.15 27.2703 27.1127 27.23 22,611
12/30/2016 26.861 26.8758 26.7903 26.81 10,874
12/29/2016 26.7938 26.7938 26.7385 26.7535 15,831
12/28/2016 26.76 26.77 26.7214 26.7299 40,343
12/27/2016 26.79 26.86 26.79 26.8 40,741
12/23/2016 26.75 26.7936 26.74 26.77 78,831
12/22/2016 26.71 26.74 26.66 26.69 42,617
12/21/2016 26.69 26.78 26.66 26.77 169,895
12/20/2016 26.87 26.9053 26.844 26.87 44,026
12/19/2016 26.77 26.77 26.72 26.72 2,819
12/16/2016 26.7 26.7599 26.65 26.66 6,341
12/15/2016 26.5426 26.7 26.5426 26.67 10,766
12/14/2016 26.49 26.59 26.35 26.35 23,689
12/13/2016 26.57 26.62 26.5376 26.59 9,581
12/12/2016 26.3 26.3001 26.2549 26.28 2,206
12/09/2016 26.3 26.4395 26.3 26.4036 6,137
12/08/2016 26.11 26.312 26.11 26.23 13,724
12/07/2016 25.8066 26.1466 25.8066 26.11 10,682
12/06/2016 25.4 25.73 25.4 25.7 44,701
12/05/2016 25.17 25.24 25.163 25.24 7,654
12/02/2016 24.943 24.95 24.88 24.92 24,468
12/01/2016 25.037 25.0908 24.95 24.96 9,884
11/30/2016 25.15 25.2634 25.15 25.16 9,846
11/29/2016 24.99 25.14 24.9632 25.109 30,250
11/28/2016 25.08 25.08 24.9 24.9 23,920
11/25/2016 25.1564 25.23 25.1564 25.23 1,298
11/23/2016 25.04 25.15 25.04 25.122 19,216
11/22/2016 25.19 25.25 25.165 25.25 4,398
11/21/2016 24.98 25.102 24.98 25.1 4,976
11/18/2016 25.03 25.03 24.95 24.982 2,318
11/17/2016 24.98 25.1149 24.98 25.109 2,957
11/16/2016 24.87 25.02 24.87 24.96 9,034
11/15/2016 25.04 25.15 25.02 25.15 10,718
11/14/2016 25 25.03 24.92 25.03 27,254
11/11/2016 24.93 24.9794 24.89 24.9728 5,629
11/10/2016 25.23 25.23 24.9487 25.11 58,851
11/09/2016 24.84 25.3 24.84 25.2274 90,138
11/08/2016 24.91 25.0996 24.91 25.08 4,523
11/07/2016 24.81 24.92 24.81 24.9 67,451
11/04/2016 24.381 24.5199 24.34 24.34 58,112
11/03/2016 24.75 24.76 24.58 24.59 19,079
11/02/2016 24.82 24.82 24.6353 24.71 6,477
11/01/2016 25.26 25.26 24.94 24.99 12,404
10/31/2016 25.37 25.37 25.2677 25.34 9,355
10/28/2016 25.43 25.474 25.29 25.34 23,565
10/27/2016 25.486 25.5 25.43 25.43 5,621
10/26/2016 25.33 25.4571 25.33 25.39 9,766
10/25/2016 25.55 25.56 25.5125 25.55 25,304
10/24/2016 25.66 25.66 25.5711 25.61 3,329
10/21/2016 25.4198 25.51 25.4198 25.508 5,453
10/20/2016 25.5 25.5 25.46 25.4932 16,217
10/19/2016 25.37 25.3964 25.37 25.3964 1,631
10/18/2016 25.3 25.32 25.24 25.31 2,739
10/17/2016 24.9703 25 24.9703 24.98 2,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?