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

37.58 USD +0.19 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.10 36.10 36.10 36.10 0 +0.01(+0.02%)
Mar 30, 2021 36.01 36.12 36.01 36.09 745 +0.20(+0.55%)
Mar 29, 2021 35.89 35.89 35.89 35.89 58 -0.01(-0.02%)
Mar 26, 2021 35.90 35.90 35.90 35.90 700 +0.37(+1.03%)
Mar 25, 2021 35.53 35.53 35.53 35.53 0 +0.28(+0.81%)
Mar 24, 2021 35.25 35.25 35.25 35.25 0 -0.01(-0.02%)
Mar 23, 2021 35.46 35.46 35.26 35.26 500 -0.19(-0.53%)
Mar 22, 2021 35.45 35.45 35.44 35.44 100 -0.03(-0.08%)
Mar 19, 2021 35.48 35.48 35.47 35.47 1,000 +0.00(+0.00%)
Mar 18, 2021 35.59 35.59 35.47 35.47 319 -0.25(-0.69%)
Mar 17, 2021 35.72 35.72 35.72 35.72 42 +0.12(+0.34%)
Mar 16, 2021 35.60 35.60 35.60 35.60 2 +0.05(+0.15%)
Mar 15, 2021 35.54 35.54 35.54 35.54 179 -0.02(-0.05%)
Mar 12, 2021 35.56 35.56 35.56 35.56 800 +0.07(+0.20%)
Mar 11, 2021 35.49 35.49 35.49 35.49 0 +0.17(+0.49%)
Mar 10, 2021 35.32 35.32 35.32 35.32 0 +0.27(+0.76%)
Mar 09, 2021 35.04 35.08 35.03 35.05 2,960 +0.29(+0.83%)
Mar 08, 2021 34.86 34.86 34.76 34.76 1,744 +0.30(+0.88%)
Mar 05, 2021 34.33 34.46 34.33 34.46 200 +0.31(+0.90%)
Mar 04, 2021 34.15 34.15 34.15 34.15 118 -0.19(-0.57%)
Mar 03, 2021 34.36 34.36 34.34 34.34 100 -0.15(-0.42%)
Mar 02, 2021 34.49 34.49 34.49 34.49 98 -0.08(-0.24%)
Mar 01, 2021 34.46 34.57 34.45 34.57 1,530 +0.57(+1.67%)
Feb 26, 2021 33.96 34.00 33.96 34.00 1,200 -0.05(-0.16%)
Feb 25, 2021 34.05 34.05 34.05 34.05 7 -0.49(-1.41%)
Feb 24, 2021 34.54 34.54 34.54 34.54 87 +0.25(+0.73%)
Feb 23, 2021 34.00 34.36 34.00 34.29 1,324 -0.03(-0.09%)
Feb 22, 2021 34.32 34.32 34.32 34.32 100 -0.17(-0.51%)
Feb 19, 2021 34.50 34.50 34.50 34.50 0 +0.10(+0.28%)
Feb 18, 2021 34.40 34.40 34.40 34.40 20 -0.25(-0.71%)
Feb 17, 2021 34.64 34.64 34.64 34.64 1 -0.14(-0.40%)
Feb 16, 2021 34.80 34.80 34.77 34.78 1,383 +0.19(+0.54%)
Feb 12, 2021 34.60 34.60 34.60 34.60 0 +0.18(+0.53%)
Feb 11, 2021 34.41 34.41 34.41 34.41 0 +0.26(+0.76%)
Feb 10, 2021 34.15 34.15 34.15 34.15 0 -0.15(-0.43%)
Feb 09, 2021 34.30 34.30 34.30 34.30 802 -0.12(-0.35%)
Feb 08, 2021 34.42 34.42 34.42 34.42 3 +0.19(+0.55%)
Feb 05, 2021 34.23 34.23 34.23 34.23 200 +0.09(+0.27%)
Feb 04, 2021 34.14 34.14 34.14 34.14 0 +0.22(+0.65%)
Feb 03, 2021 33.92 33.92 33.92 33.92 2 +0.14(+0.40%)
Feb 02, 2021 33.57 33.78 33.57 33.78 1,050 +0.55(+1.67%)
Feb 01, 2021 33.12 33.23 33.12 33.23 459 +0.59(+1.81%)
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%)
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.