Db-Xt MSCI Eurozone Hdg Eq (NY: DBEZ )

38.15 USD -0.49 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.15 38.15 38.15 38.15 89 -0.49(-1.26%)
Nov 29, 2021 38.68 38.71 38.42 38.63 6,562 +0.29(+0.76%)
Nov 26, 2021 38.24 38.34 38.24 38.34 1,636 -1.41(-3.56%)
Nov 24, 2021 39.76 39.76 39.76 39.76 103 -0.16(-0.40%)
Nov 23, 2021 39.73 39.92 39.73 39.92 315 -0.18(-0.45%)
Nov 22, 2021 40.31 40.37 40.08 40.10 2,587 -0.13(-0.33%)
Nov 19, 2021 40.23 40.23 40.23 40.23 142 -0.35(-0.87%)
Nov 18, 2021 40.58 40.58 40.58 40.58 5 -0.09(-0.22%)
Nov 17, 2021 40.67 40.67 40.67 40.67 5 -0.00(-0.00%)
Nov 16, 2021 40.72 40.72 40.67 40.67 370 +0.12(+0.28%)
Nov 15, 2021 40.60 40.60 40.56 40.56 3,939 +0.13(+0.33%)
Nov 12, 2021 40.45 40.45 40.43 40.43 2,614 +0.09(+0.22%)
Nov 11, 2021 40.26 40.34 40.26 40.34 499 +0.22(+0.54%)
Nov 10, 2021 40.18 40.12 271 -0.15(-0.37%)
Nov 09, 2021 40.27 40.27 40.27 40.27 144 -0.03(-0.08%)
Nov 08, 2021 40.31 40.31 40.30 40.30 185 -0.07(-0.18%)
Nov 05, 2021 40.37 40.37 40.37 40.37 270 +0.09(+0.23%)
Nov 04, 2021 40.19 40.28 40.19 40.28 1,148 +0.09(+0.23%)
Nov 03, 2021 39.95 40.19 39.95 40.19 1,189 +0.33(+0.82%)
Nov 02, 2021 39.88 39.89 39.86 39.86 302 +0.06(+0.16%)
Nov 01, 2021 39.68 39.80 39.68 39.80 170 +0.25(+0.62%)
Oct 29, 2021 39.50 39.55 39.50 39.55 159 +0.12(+0.31%)
Oct 28, 2021 39.40 39.43 39.40 39.43 629 +0.21(+0.53%)
Oct 27, 2021 39.32 39.39 39.22 39.22 549 -0.10(-0.24%)
Oct 26, 2021 39.38 39.32 39.32 2,709 +0.21(+0.53%)
Oct 25, 2021 39.10 39.16 39.10 39.11 5,173 -0.09(-0.22%)
Oct 22, 2021 39.18 39.20 39.18 39.20 257 +0.21(+0.54%)
Oct 21, 2021 38.98 38.98 38.98 38.98 444 +0.00(+0.01%)
Oct 20, 2021 38.97 38.98 38.94 38.98 2,190 +0.11(+0.28%)
Oct 19, 2021 38.84 38.87 38.82 38.87 1,122 +0.14(+0.37%)
Oct 18, 2021 38.71 38.73 38.71 38.73 514 -0.25(-0.65%)
Oct 15, 2021 38.97 38.99 38.97 38.98 668 +0.24(+0.63%)
Oct 14, 2021 38.66 38.74 38.66 38.74 166 +0.49(+1.28%)
Oct 13, 2021 38.25 38.25 38.25 38.25 74 +0.31(+0.82%)
Oct 12, 2021 37.87 37.96 37.85 37.93 4,415 +0.13(+0.34%)
Oct 11, 2021 37.81 37.81 37.81 37.81 116 -0.19(-0.49%)
Oct 08, 2021 38.05 38.05 37.99 37.99 260 -0.12(-0.31%)
Oct 07, 2021 38.17 38.19 38.11 38.11 1,037 +0.36(+0.96%)
Oct 06, 2021 37.65 37.75 37.65 37.75 2,662 -0.21(-0.56%)
Oct 05, 2021 38.00 38.00 37.96 37.96 1,891 +0.38(+1.00%)
Oct 04, 2021 37.54 37.58 37.54 37.58 205 -0.39(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.