Xtrackers MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	26.02	26.08	25.99	26.06	7,130	+0.16(+0.61%)
Feb 13, 2025	25.64	26.11	25.64	25.91	21,515	+0.22(+0.84%)
Feb 12, 2025	25.60	25.88	25.60	25.69	15,231	+0.04(+0.16%)
Feb 11, 2025	25.60	25.68	25.58	25.65	5,938	-0.07(-0.28%)
Feb 10, 2025	25.69	25.75	25.62	25.72	1,974	+0.22(+0.85%)
Feb 07, 2025	25.68	25.79	25.45	25.51	3,995	+0.07(+0.26%)
Feb 06, 2025	25.44	25.49	25.38	25.44	3,964	+0.09(+0.34%)
Feb 05, 2025	25.35	25.47	25.33	25.35	5,320	-0.06(-0.26%)
Feb 04, 2025	25.34	25.49	25.31	25.42	3,913	+0.33(+1.31%)
Feb 03, 2025	24.94	25.19	24.94	25.09	4,724	-0.14(-0.55%)
Jan 31, 2025	25.45	25.49	25.23	25.23	1,609	-0.20(-0.79%)
Jan 30, 2025	25.38	25.50	25.33	25.43	11,077	+0.39(+1.56%)
Jan 29, 2025	25.14	25.23	25.01	25.04	5,636	+0.03(+0.12%)
Jan 28, 2025	24.84	25.01	24.74	25.01	4,578	+0.29(+1.16%)
Jan 27, 2025	24.80	24.84	24.64	24.72	13,416	-0.46(-1.83%)
Jan 24, 2025	25.21	25.29	25.07	25.18	15,486	+0.13(+0.51%)
Jan 23, 2025	25.05	25.06	24.94	25.06	1,600	+0.01(+0.03%)
Jan 22, 2025	25.01	25.11	24.97	25.05	18,303	+0.06(+0.24%)
Jan 21, 2025	25.00	25.05	24.91	24.99	5,857	+0.09(+0.36%)
Jan 17, 2025	24.85	24.99	24.85	24.90	9,338	+0.12(+0.49%)
Jan 16, 2025	24.84	24.84	24.60	24.78	28,047	+0.02(+0.08%)
Jan 15, 2025	24.60	24.76	24.59	24.76	4,769	+0.29(+1.17%)
Jan 14, 2025	24.47	24.49	24.34	24.47	6,698	+0.27(+1.12%)
Jan 13, 2025	24.18	24.22	24.15	24.20	2,143	-0.20(-0.84%)
Jan 10, 2025	24.87	24.87	24.36	24.40	62,902	-0.33(-1.33%)
Jan 08, 2025	24.74	24.78	24.70	24.73	6,748	-0.08(-0.31%)
Jan 07, 2025	25.06	25.08	24.81	24.81	28,283	-0.23(-0.92%)
Jan 06, 2025	25.28	25.28	24.99	25.04	3,893	-0.01(-0.04%)
Jan 03, 2025	25.00	25.08	24.99	25.05	7,428	+0.24(+0.99%)
Jan 02, 2025	24.84	24.99	24.71	24.80	10,662	-0.09(-0.38%)
Dec 31, 2024				24.90	0	+0.01(+0.04%)
Dec 30, 2024	24.94	24.97	24.86	24.89	8,961	-0.20(-0.80%)
Dec 27, 2024	25.34	25.34	24.95	25.09	11,781	-0.04(-0.14%)
Dec 26, 2024	25.21	25.21	25.06	25.13	6,373	-0.04(-0.18%)
Dec 24, 2024	25.06	25.24	25.06	25.17	3,568	+0.06(+0.23%)
Dec 23, 2024	24.95	25.18	24.87	25.11	12,781	+0.16(+0.65%)
Dec 20, 2024	24.87	24.95	24.87	24.95	11,039	+0.10(+0.42%)
Dec 19, 2024	24.93	24.93	24.84	24.85	8,021	+0.08(+0.31%)
Dec 18, 2024	25.17	25.28	24.75	24.77	13,366	-0.45(-1.79%)
Dec 17, 2024	25.08	25.27	25.08	25.22	7,292	-0.05(-0.21%)
Dec 16, 2024	25.18	25.40	25.18	25.27	9,035	-0.13(-0.50%)
Dec 13, 2024	25.36	25.47	25.30	25.40	23,562	+0.03(+0.12%)
Dec 12, 2024	25.45	25.45	25.20	25.37	7,017	-0.09(-0.36%)
Dec 11, 2024	25.48	25.49	25.41	25.46	7,311	+0.14(+0.55%)
Dec 10, 2024	25.55	25.55	25.20	25.32	8,130	-0.47(-1.82%)
Dec 09, 2024	25.69	26.04	25.69	25.79	9,807	+0.53(+2.12%)
Dec 06, 2024	25.34	25.34	25.18	25.26	5,457	+0.02(+0.06%)
Dec 05, 2024	25.19	25.54	25.08	25.24	13,201	+0.16(+0.65%)
Dec 04, 2024	25.15	25.19	24.96	25.08	10,429	-0.11(-0.42%)
Dec 03, 2024	25.00	25.18	25.00	25.18	5,487	+0.02(+0.07%)