Stockscreener 앱 받기
51.90
0.58%
0.2986
Xtrackers Msci Eurozone Hedged Equity Etf 주식 (DBEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $51.90 | $51.68 | $0.22 | 3,620.0 | +0.58% |
| 2025-08-07 | $51.70 | $51.46 | $0.234 | 6,957.0 | +1.19% |
| 2025-08-06 | $51.01 | $50.93 | $0.08 | 5,692.0 | +0.13% |
| 2025-08-05 | $51.01 | $50.81 | $0.20 | 3,680.0 | +0.14% |
| 2025-08-04 | $50.85 | $50.73 | $0.1276 | 7,417.0 | +1.25% |
| 2025-08-01 | $50.27 | $50.19 | $0.0754 | 1,729.0 | -2.15% |
| 2025-07-31 | $51.52 | $51.32 | $0.194 | 994.0 | -1.15% |
| 2025-07-30 | $52.01 | $51.76 | $0.245 | 14,706.0 | +0.22% |
| 2025-07-29 | $51.94 | $51.76 | $0.18 | 50,272.0 | +0.66% |
| 2025-07-28 | $51.53 | $51.38 | $0.15 | 10,332.0 | -0.70% |
| 2025-07-25 | $51.83 | $51.46 | $0.3714 | 7,630.0 | +0.46% |
| 2025-07-24 | $51.66 | $51.59 | $0.075 | 4,157.0 | -1.12% |
| 2025-07-23 | $52.17 | $51.99 | $0.1837 | 2,208.0 | +1.96% |
| 2025-07-22 | $51.17 | $51.01 | $0.1586 | 5,276.0 | -0.19% |
| 2025-07-21 | $51.42 | $51.27 | $0.1526 | 2,649.0 | -0.12% |
| 2025-07-18 | $51.55 | $51.08 | $0.47 | 16,721.0 | -0.42% |
| 2025-07-17 | $51.59 | $51.30 | $0.295 | 5,156.0 | +0.53% |
| 2025-07-16 | $51.28 | $50.90 | $0.38 | 4,423.0 | -0.10% |
| 2025-07-15 | $51.51 | $51.33 | $0.1822 | 4,778.0 | -0.57% |
| 2025-07-14 | $51.69 | $51.33 | $0.3595 | 3,348.0 | +0.13% |
Xtrackers Msci Eurozone Hedged Equity Etf 주식 (DBEZ) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Eurozone Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Eurozone Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Eurozone Hedged Equity Etf 주식 (DBEZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.90 | $50.19 | $1.71 | 32,715.0 | +1.11% |
| 2025-07 | $52.26 | $50.74 | $1.51 | 162,719.0 | +0.63% |
| 2025-06 | $53.52 | $48.27 | $5.25 | 219,633.0 | -3.78% |
| 2025-05 | $53.45 | $50.13 | $3.32 | 212,389.0 | +6.23% |
| 2025-04 | $50.53 | $43.39 | $7.14 | 240,233.0 | -0.06% |
| 2025-03 | $52.26 | $49.48 | $2.78 | 793,852.0 | -2.37% |
| 2025-02 | $51.73 | $48.26 | $3.47 | 238,156.0 | +4.49% |
| 2025-01 | $49.14 | $45.74 | $3.40 | 59,483.0 | +7.16% |
Xtrackers Msci Eurozone Hedged Equity Etf 주식 (DBEZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.88 | $45.02 | $1.86 | 32,441.0 | +0.35% |
| 2024-11 | $45.89 | $44.61 | $1.28 | 45,353.0 | +0.01% |
| 2024-10 | $47.16 | $45.27 | $1.89 | 53,747.0 | -3.21% |
| 2024-09 | $47.25 | $44.64 | $2.62 | 53,936.0 | +0.73% |
| 2024-08 | $46.58 | $42.50 | $4.08 | 55,906.0 | +1.82% |
| 2024-07 | $46.83 | $44.90 | $1.93 | 55,672.0 | +0.28% |
| 2024-06 | $47.32 | $45.10 | $2.22 | 110,926.0 | -2.97% |
| 2024-05 | $47.38 | $44.93 | $2.45 | 84,665.0 | +4.09% |
| 2024-04 | $46.57 | $44.68 | $1.89 | 69,884.0 | -2.15% |
| 2024-03 | $46.16 | $44.03 | $2.13 | 56,353.0 | +4.43% |
| 2024-02 | $44.20 | $42.45 | $1.75 | 127,893.0 | +3.84% |
| 2024-01 | $42.81 | $40.75 | $2.06 | 49,959.0 | +1.42% |
Xtrackers Msci Eurozone Hedged Equity Etf 주식 (DBEZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.08 | $40.52 | $1.56 | 153,957.0 | +3.50% |
| 2023-11 | $40.55 | $37.61 | $2.94 | 85,723.0 | +8.27% |
| 2023-10 | $38.72 | $36.70 | $2.02 | 100,375.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):