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

37.24 USD +0.56 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.98 32.98 32.59 32.64 2,000 -0.56(-1.69%)
Jan 28, 2021 33.25 33.39 33.19 33.20 1,600 +0.35(+1.07%)
Jan 27, 2021 32.95 33.21 32.85 32.85 1,948 -0.72(-2.16%)
Jan 26, 2021 33.57 33.57 33.56 33.57 1,513 +0.15(+0.43%)
Jan 25, 2021 33.35 33.43 33.26 33.43 893 -0.32(-0.95%)
Jan 22, 2021 33.69 33.78 33.69 33.75 400 -0.20(-0.59%)
Jan 21, 2021 33.98 33.98 33.85 33.95 2,529 -0.03(-0.09%)
Jan 20, 2021 33.90 33.98 33.90 33.98 6,977 +0.20(+0.58%)
Jan 19, 2021 33.72 33.79 33.65 33.79 13,530 +0.23(+0.69%)
Jan 15, 2021 33.56 33.56 33.56 33.56 100 -0.44(-1.30%)
Jan 14, 2021 34.00 34.00 34.00 34.00 2 +0.17(+0.51%)
Jan 13, 2021 33.82 33.82 33.82 33.82 41 +0.09(+0.27%)
Jan 12, 2021 33.72 33.73 33.72 33.73 1,021 -0.06(-0.16%)
Jan 11, 2021 33.77 33.79 33.77 33.79 356 -0.32(-0.95%)
Jan 08, 2021 33.99 34.11 33.99 34.11 1,900 +0.25(+0.74%)
Jan 07, 2021 33.79 33.86 33.79 33.86 1,725 +0.30(+0.90%)
Jan 06, 2021 33.63 33.69 33.55 33.55 6,501 +0.26(+0.79%)
Jan 05, 2021 33.09 33.30 33.02 33.29 8,856 +0.12(+0.36%)
Jan 04, 2021 33.05 33.25 33.03 33.17 13,593 +0.39(+1.19%)
Dec 31, 2020 32.78 32.78 32.78 3,840 -0.30(-0.91%)
Dec 30, 2020 33.27 33.31 33.08 33.08 3,840 -0.09(-0.26%)
Dec 29, 2020 33.35 33.35 33.14 33.17 4,896 +0.03(+0.08%)
Dec 28, 2020 33.14 33.14 33.14 33.14 1,282 +0.19(+0.57%)
Dec 24, 2020 32.90 32.95 32.86 32.95 2,000 +0.07(+0.21%)
Dec 23, 2020 32.81 32.89 32.81 32.88 8,261 +0.35(+1.09%)
Dec 22, 2020 32.38 32.53 32.38 32.53 890 +0.19(+0.60%)
Dec 21, 2020 31.91 32.33 31.75 32.33 1,226 -0.49(-1.51%)
Dec 18, 2020 32.96 32.96 32.80 32.83 3,300 -0.46(-1.39%)
Dec 17, 2020 33.38 33.40 33.28 33.29 4,203 +0.04(+0.11%)
Dec 16, 2020 33.09 33.25 33.09 33.25 1,056 +0.12(+0.37%)
Dec 15, 2020 32.99 33.13 32.97 33.13 5,053 +0.39(+1.19%)
Dec 14, 2020 32.93 32.98 32.72 32.74 20,523 +0.06(+0.18%)
Dec 11, 2020 32.60 32.68 32.60 32.68 800 -0.16(-0.48%)
Dec 10, 2020 32.73 32.94 32.73 32.84 36,179 -0.17(-0.51%)
Dec 09, 2020 33.10 33.10 32.99 33.01 1,120 -0.03(-0.09%)
Dec 08, 2020 32.92 33.04 32.92 33.04 211 +0.07(+0.20%)
Dec 07, 2020 32.92 32.99 32.92 32.97 526 -0.09(-0.26%)
Dec 04, 2020 33.00 33.06 33.00 33.06 200 +0.35(+1.07%)
Dec 03, 2020 32.84 32.84 32.71 32.71 203 -0.10(-0.31%)
Dec 02, 2020 32.75 32.86 32.75 32.81 17,150 -0.11(-0.34%)
Dec 01, 2020 32.91 32.94 32.87 32.92 938 +0.34(+1.05%)
Nov 30, 2020 32.84 32.84 32.58 32.58 10,295 -0.35(-1.07%)
Nov 27, 2020 32.94 32.94 32.93 32.93 200 +0.18(+0.54%)
Nov 25, 2020 32.68 32.76 32.68 32.76 100 +0.05(+0.14%)
Nov 24, 2020 32.62 32.71 32.62 32.71 1,003 +0.40(+1.24%)
Nov 23, 2020 32.33 32.35 32.25 32.31 1,595 +0.05(+0.16%)
Nov 20, 2020 32.19 32.26 32.19 32.26 300 +0.04(+0.13%)
Nov 19, 2020 32.09 32.22 32.08 32.22 303 +0.13(+0.40%)
Nov 18, 2020 32.24 32.30 32.09 32.09 1,340 -0.11(-0.34%)
Nov 17, 2020 32.08 32.20 32.08 32.20 714 +0.04(+0.11%)
Nov 16, 2020 32.18 32.18 32.16 32.16 295 +0.29(+0.92%)
Nov 13, 2020 31.79 31.88 31.79 31.87 2,800 +0.43(+1.37%)
Nov 12, 2020 31.70 31.70 31.44 31.44 200 -0.48(-1.51%)
Nov 11, 2020 31.87 31.92 31.87 31.92 352 +0.24(+0.74%)
Nov 10, 2020 31.60 31.69 31.60 31.69 213 +0.57(+1.83%)
Nov 09, 2020 31.52 31.52 31.12 31.12 347 +1.29(+4.32%)
Nov 06, 2020 29.78 29.83 29.78 29.83 300 -0.00(-0.01%)
Nov 05, 2020 29.83 29.96 29.83 29.83 905 +0.55(+1.88%)
Nov 04, 2020 29.34 29.34 29.28 29.28 205 +0.25(+0.88%)
Nov 03, 2020 28.82 29.07 28.82 29.03 382 +0.81(+2.87%)
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.