Xtrackers MSCI Germany Hedged Equity ETF (DBGR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 27 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 26 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 25 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 22 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 21 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 20 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 19 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 18 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 15 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 14 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 13 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1 |
| 12 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 30 |
| 11 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 407 |
| 08 Mar 2024 | 34.50 | 34.54 | 34.44 | 34.53 | 34.53 | 6,354 |
| 07 Mar 2024 | 34.47 | 34.55 | 34.45 | 34.55 | 34.55 | 2,804 |
| 06 Mar 2024 | 34.08 | 34.11 | 34.08 | 34.11 | 34.11 | 1,457 |
| 05 Mar 2024 | 33.97 | 33.97 | 33.92 | 33.92 | 33.92 | 344 |
| 04 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 39 |
| 01 Mar 2024 | 33.88 | 34.10 | 33.82 | 34.10 | 34.10 | 458 |
| 29 Feb 2024 | 33.86 | 33.98 | 33.86 | 33.98 | 33.98 | 882 |
| 28 Feb 2024 | 33.70 | 33.70 | 33.68 | 33.68 | 33.68 | 354 |
| 27 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1 |
| 26 Feb 2024 | 33.47 | 33.50 | 33.47 | 33.47 | 33.47 | 1,700 |
| 23 Feb 2024 | 33.45 | 33.46 | 33.45 | 33.46 | 33.46 | 1,277 |
| 22 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 400 |
| 21 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1 |
| 20 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 316 |
| 16 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 300 |
| 15 Feb 2024 | 32.76 | 32.81 | 32.76 | 32.81 | 32.81 | 101 |
| 14 Feb 2024 | 32.54 | 32.55 | 32.54 | 32.55 | 32.55 | 600 |
| 13 Feb 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 32.23 | 700 |
| 12 Feb 2024 | 32.68 | 32.68 | 32.62 | 32.62 | 32.62 | 234 |
| 09 Feb 2024 | 32.38 | 32.51 | 32.38 | 32.51 | 32.51 | 706 |
| 08 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 56 |
| 07 Feb 2024 | 32.52 | 32.53 | 32.43 | 32.46 | 32.46 | 854 |
| 06 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 602 |
| 05 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1 |
| 02 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1 |
| 01 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 504 |
| 31 Jan 2024 | 32.29 | 32.29 | 32.17 | 32.17 | 32.17 | 651 |
| 30 Jan 2024 | 32.41 | 32.47 | 32.41 | 32.47 | 32.47 | 111 |
| 29 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 3 |
| 26 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 4 |
| 25 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 303 |
| 24 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 93 |
| 23 Jan 2024 | 31.76 | 31.85 | 31.76 | 31.85 | 31.85 | 2,202 |
| 22 Jan 2024 | 31.77 | 31.82 | 31.77 | 31.82 | 31.82 | 2,425 |
| 19 Jan 2024 | 31.52 | 31.74 | 31.51 | 31.74 | 31.74 | 2,405 |
| 18 Jan 2024 | 31.50 | 31.66 | 31.50 | 31.66 | 31.66 | 2,000 |
| 17 Jan 2024 | 31.25 | 31.36 | 31.25 | 31.36 | 31.36 | 2,451 |
| 16 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 405 |
| 12 Jan 2024 | 31.95 | 31.95 | 31.83 | 31.94 | 31.94 | 700 |
| 11 Jan 2024 | 31.75 | 31.84 | 31.65 | 31.84 | 31.84 | 1,483 |
| 10 Jan 2024 | 31.91 | 31.97 | 31.91 | 31.97 | 31.97 | 202 |
| 09 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 149 |
| 08 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 4 |
| 05 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 4 |
| 04 Jan 2024 | 31.78 | 31.79 | 31.71 | 31.71 | 31.71 | 308 |
| 03 Jan 2024 | 31.61 | 31.66 | 31.61 | 31.66 | 31.66 | 235 |
| 02 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 3 |
| 29 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 615 |
| 28 Dec 2023 | 32.01 | 32.03 | 32.01 | 32.03 | 32.03 | 101 |
| 27 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 5 |
| 26 Dec 2023 | 32.12 | 32.27 | 32.10 | 32.18 | 32.18 | 2,006 |
| 22 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 10 |
| 21 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 6 |
| 20 Dec 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 303 |
| 19 Dec 2023 | 32.16 | 32.17 | 32.16 | 32.17 | 32.17 | 3,402 |
| 18 Dec 2023 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | 702 |
| 15 Dec 2023 | 32.02 | 32.14 | 32.02 | 32.09 | 32.09 | 1,010 |
| 15 Dec 2023 | 0.01234 Dividend | |||||
| 14 Dec 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.12 | 502 |
| 13 Dec 2023 | 32.24 | 32.37 | 32.24 | 32.37 | 32.36 | 4,008 |
| 12 Dec 2023 | 32.19 | 32.19 | 32.17 | 32.17 | 32.16 | 825 |
| 11 Dec 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.22 | 69 |
| 08 Dec 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.16 | 500 |
| 07 Dec 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.96 | 2 |
| 06 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.90 | 35 |
| 05 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.73 | 35 |
| 04 Dec 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.54 | 1 |
| 01 Dec 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.53 | 35 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.