Quantcast

Xtrackers MSCI Germany Hedged Equity ETF Historical Stock Prices

(ETF)
DBGR 
$29.04
*  
0.05
0.17%
Get DBGR Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading DBGR now


Community Rating:
View:    DBGR 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 22-FEB-2018 TO 22-MAY-2018

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 N/A 29.04 29.01 29.04 1,974
05/22/2018 29.02 29.04 29.01 29.04 1,974
05/21/2018 29.07 29.07 28.9606 28.99 5,770
05/18/2018 28.86 28.86 28.845 28.845 3,244
05/17/2018 28.8507 28.8983 28.8507 28.8983 1,641
05/16/2018 28.68 28.68 28.67 28.67 700
05/15/2018 28.57 28.66 28.57 28.64 6,890
05/14/2018 28.61 28.61 28.61 28.61 263
05/11/2018 28.62 28.62 28.62 28.62 452
05/10/2018 28.6 28.6 28.6 28.6 00
05/09/2018 28.53 28.6 28.51 28.6 802
05/08/2018 28.52 28.52 28.52 28.52 234
05/07/2018 28.59 28.59 28.48 28.51 5,152
05/04/2018 28.12 28.34 28.12 28.34 2,990
05/03/2018 28.07 28.1555 28.07 28.1555 5,063
05/02/2018 27.8 27.8 27.8 27.8 00
05/01/2018 27.77 27.8199 27.68 27.8 2,584
04/30/2018 27.88 27.89 27.79 27.7999 1,373
04/27/2018 27.81 27.81 27.81 27.81 117
04/26/2018 27.46 27.76 27.46 27.73 1,650
04/25/2018 27.37 27.49 27.28 27.46 1,782
04/24/2018 27.79 27.79 27.79 27.79 00
04/23/2018 27.76 27.8 27.69 27.79 3,396
04/20/2018 27.79 27.79 27.69 27.7 5,731
04/19/2018 27.775 27.775 27.7501 27.7506 691
04/18/2018 27.84 27.88 27.84 27.87 3,712
04/17/2018 27.69 27.799 27.69 27.799 1,021
04/16/2018 27.46 27.46 27.39 27.4526 4,206
04/13/2018 27.53 27.5301 27.53 27.5301 2,708
04/12/2018 27.46 27.481 27.4384 27.481 1,676
04/11/2018 27.28 27.28 27.1704 27.1704 873
04/10/2018 27.42 27.42 27.39 27.39 5,102
04/09/2018 27.12 27.21 27.12 27.16 3,677
04/06/2018 27.1229 27.1229 27.1229 27.1229 00
04/05/2018 27.09 27.1229 27.09 27.1229 983
04/04/2018 26.72 26.75 26.72 26.75 7,337
04/03/2018 26.72 26.73 26.7 26.72 941
04/02/2018 26.47 26.47 26.37 26.42 2,048
03/29/2018 26.78 26.86 26.75 26.85 2,257
03/28/2018 26.41 26.5505 26.37 26.535 21,912
03/27/2018 26.56 26.59 26.19 26.26 20,650
03/26/2018 26.43 26.44 25.97 26.44 102,182
03/23/2018 26.531 26.5422 26.18 26.19 35,822
03/22/2018 26.79 26.79 26.56 26.56 13,819
03/21/2018 27.14 27.2498 27.09 27.09 15,132
03/20/2018 27.15 27.31 27.15 27.3 17,011
03/19/2018 27.16 27.16 26.93 27.06 21,141
03/16/2018 27.47 27.47 27.34 27.37 7,686
03/15/2018 27.19 27.33 27.17 27.33 2,393
03/14/2018 27.24 27.27 27.061 27.09 7,540
03/13/2018 27.44 27.44 26.9 26.92 16,770
03/12/2018 27.49 27.52 27.46 27.48 3,861
03/09/2018 27.33 27.43 27.33 27.43 7,214
03/08/2018 27.21 27.36 27.21 27.36 527
03/07/2018 26.98 27.14 26.94 27.14 3,000
03/06/2018 26.93 26.93 26.881 26.92 1,914
03/05/2018 26.47 26.94 26.4647 26.89 46,345
03/02/2018 26.45 26.54 26.34 26.52 3,361
03/01/2018 27.07 27.07 26.69 26.69 1,516
02/28/2018 27.59 27.62 27.552 27.552 1,043
02/27/2018 27.625 27.625 27.47 27.47 687
02/26/2018 27.7 27.79 27.62 27.79 5,005
02/23/2018 27.61 27.7 27.5902 27.7 1,430
02/22/2018 27.37 27.5861 27.3 27.45 29,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBGR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio