UK markets closed

Xtrackers MSCI Germany Hedged Equity ETF (DBGR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.47+0.69 (+2.92%)
As of 09:50AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202224.4724.4724.4724.4724.47301
03 Oct 202223.6623.7823.6623.7823.781,000
30 Sept 202223.5523.5723.2623.2623.26400
29 Sept 202223.3323.3323.2023.2923.291,300
28 Sept 202223.7423.9123.7423.9123.91400
27 Sept 202223.6823.6823.5523.5523.55300
26 Sept 202223.8423.8523.7923.7923.79300
23 Sept 202223.9723.9723.9223.9223.921,100
22 Sept 202224.4324.5124.4224.5124.511,100
21 Sept 202224.8524.8524.5624.5624.56400
20 Sept 202224.6924.7024.6024.6024.60400
19 Sept 202224.9925.0624.9925.0625.06400
16 Sept 202224.8324.8924.8324.8924.89300
15 Sept 202225.2825.2825.1725.2025.201,100
14 Sept 202225.4425.4525.4325.4525.45500
13 Sept 202225.7625.7725.5125.5125.51600
12 Sept 202226.2526.2626.1626.2026.20700
09 Sept 202225.4725.6725.4725.6725.67900
08 Sept 202225.2025.2025.0625.0825.08900
07 Sept 202225.2825.3225.2125.3225.32600
06 Sept 202225.1325.1424.9725.0025.00900
02 Sept 202225.1625.4324.7124.7124.711,100
01 Sept 202224.6824.9124.5824.9124.913,200
31 Aug 202225.0225.0225.0225.0225.02-
30 Aug 202225.1425.1825.1425.1825.18300
29 Aug 202225.1125.1225.1125.1225.12300
26 Aug 202225.8025.8025.0225.0225.021,100
25 Aug 202225.7425.9225.7425.9225.92800
24 Aug 202225.6425.6425.6425.6425.64100
23 Aug 202225.7325.7325.5625.5625.563,000
22 Aug 202225.7025.7125.6425.6425.64400
19 Aug 202226.3526.3526.3026.3026.30400
18 Aug 202226.6426.6426.6126.6126.61300
17 Aug 202226.5626.5826.5626.5826.58300
16 Aug 202227.1327.1427.1227.1427.14800
15 Aug 202226.9426.9926.9326.9926.99400
12 Aug 202226.9727.0726.9727.0727.072,000
11 Aug 202226.7926.7926.6926.6926.69800
10 Aug 202226.6426.8126.6426.7826.78900
09 Aug 202226.4726.4726.3726.3726.371,800
08 Aug 202226.7926.8026.6626.6626.66500
05 Aug 202226.6326.6526.5826.6526.651,600
04 Aug 202226.8426.8426.7526.7526.751,100
03 Aug 202226.3926.6526.3926.6526.651,600
02 Aug 202226.3126.4026.2526.2526.25600
01 Aug 202226.3826.4426.3626.3626.36400
29 Jul 202226.1926.4026.1926.4026.40500
28 Jul 202225.9126.0025.9126.0026.00100
27 Jul 202225.6825.8425.5925.8425.841,900
26 Jul 202225.4725.5425.4725.4725.47800
25 Jul 202225.7825.8025.7525.8025.80400
22 Jul 202225.9825.9825.7225.7325.732,500
21 Jul 202225.8325.8925.7925.8925.89200
20 Jul 202226.0026.0025.8325.8325.83300
19 Jul 202225.8726.0425.8726.0426.041,300
18 Jul 202225.2725.2725.0925.0925.09400
15 Jul 202225.0525.1025.0125.0525.051,200
14 Jul 202224.5224.5924.5224.5924.591,100
13 Jul 202224.9224.9724.9224.9724.97300
12 Jul 202225.2225.2325.0425.0425.04300
11 Jul 202225.1725.1725.1325.1325.13300
08 Jul 202225.5125.5125.4925.4925.49700
07 Jul 202225.2725.2725.2725.2725.27100
06 Jul 202224.7624.7724.6424.7724.77900
05 Jul 202224.4024.6624.4024.6624.66800
01 Jul 202225.0025.2625.0025.2625.2629,900
30 Jun 202224.8025.1224.8025.1225.12600
29 Jun 202225.6125.6125.5025.5025.50700
28 Jun 202225.7125.7125.7125.7125.71100
27 Jun 202225.8725.8725.7825.7825.78300
24 Jun 202225.5225.8425.5225.8425.84700
24 Jun 20220.683 Dividend
23 Jun 202225.9726.0625.7926.0325.3510,800
22 Jun 202226.4926.4926.4026.4025.71300
21 Jun 202226.6626.6626.6326.6325.93300
17 Jun 202226.4926.4926.4226.4625.77400
16 Jun 202226.2426.2426.1226.1225.43600
15 Jun 202227.1627.2727.0627.2726.551,600
14 Jun 202226.7826.7826.6526.7526.05800
13 Jun 202226.9427.0726.9427.0526.34600
10 Jun 202227.6327.6827.6327.6826.95300
09 Jun 202228.4628.4628.2428.2427.50300
08 Jun 202228.9228.9228.7828.7928.03500
07 Jun 202229.1229.2029.1229.2028.43300
06 Jun 202229.3329.3329.2429.2428.47300
03 Jun 202228.9628.9928.9628.9928.23500
02 Jun 202228.9329.2428.9329.2428.47300
01 Jun 202228.7828.8028.7828.8028.04300
31 May 202228.8028.9128.8028.8928.13400
27 May 202228.9028.9328.8928.9328.17400
26 May 202228.4528.5528.4528.5527.802,100
25 May 202228.1028.1728.1028.1227.38500
24 May 202228.1128.1127.9028.0127.28700
23 May 202228.3528.3528.2928.2927.55100
20 May 202227.8328.0127.8328.0127.28900
19 May 202227.7227.8527.7227.8027.07900
18 May 202228.0028.0027.7027.7126.98400
17 May 202228.3728.4428.3228.4427.69600
16 May 202227.9728.0027.9728.0027.27400
13 May 202227.8128.0827.8128.0827.341,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...