NYSE Arca · DBEU · ETF
Xtrackers MSCI Europe Hedged Equity ETF (DBEU) ETF price history
Every NYSE Arca trading session of Xtrackers MSCI Europe Hedged Equity ETF from Oct 1, 2013 to Nov 12, 2026: 3,298 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBEU adjusted close, 2013 to 2026
- $55.81
- All time high, 2026
- $55.82
- 52 week high, $45.36 low
- 3,298
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
DBEU key facts
- Xtrackers MSCI Europe Hedged Equity ETF (DBEU) closed at $55.57 on Nov 12, 2026 on NYSE Arca.
- DBEU's all time high close is $55.81, set on Nov 11, 2026; its all time low close is $15.89 on Feb 11, 2016.
- DBEU's 52 week range is $45.36 to $55.82.
- DBEU returned +16.7% over the year to Nov 12, 2026 and +69.9% over five years.
- Over ten years DBEU returned +196%, +11.5% a year compounded.
- DBEU's deepest drawdown was -34.5% from Feb 19, 2020 to Mar 16, 2020.
- DataCedar holds 3,298 daily sessions of DBEU history from Oct 1, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBEU price chart, 2013 to 2026
DBEU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +0.6% |
| 6 months | +9.9% |
| Year to date | +15.1% |
| 1 year | +16.7% |
| 3 years | +64.9% |
| 5 years | +69.9% |
| 10 years | +195.7% |
| Since Oct 1, 2013 | +241.7% |
| Compound annual growth, 13.1 years | +9.8% |
DBEU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.81 on Nov 11, 2026
- All time low close
- $15.89 on Feb 11, 2016
- 52 week high
- $55.82 on Nov 11, 2026
- 52 week low
- $45.36 on Nov 20, 2025
- Deepest drawdown
- -34.5% from Feb 19, 2020 to Mar 16, 2020, recovered Feb 16, 2021
- Best single session
- +8.1% on Apr 9, 2025
- Worst single session
- -12.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2013
- 3.4×
- Best calendar year
- 2019, +27%
- Worst calendar year
- 2018, -8%
DBEU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 1, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.73 | $55.82 | $46.50 | $55.57 | +15.8% | 9.9M | 218 |
| 2025 | $39.46 | $48.79 | $36.78 | $48.00 | +22.2% | 18.2M | 250 |
| 2024 | $35.92 | $40.79 | $35.09 | $39.29 | +9.2% | 16.7M | 252 |
| 2023 | $31.47 | $36.11 | $31.29 | $35.98 | +17.4% | 21.9M | 250 |
| 2022 | $33.09 | $33.29 | $27.04 | $30.64 | -6.2% | 27.8M | 250 |
| 2021 | $26.95 | $32.98 | $26.11 | $32.69 | +24.0% | 29M | 252 |
| 2020 | $26.99 | $27.64 | $17.60 | $26.36 | -1.4% | 43M | 253 |
| 2019 | $20.90 | $27.03 | $20.87 | $26.74 | +27.3% | 78.2M | 252 |
| 2018 | $22.91 | $24.07 | $20.39 | $21.00 | -8.5% | 164.6M | 251 |
| 2017 | $20.26 | $23.31 | $20.03 | $22.95 | +14.6% | 229.3M | 251 |
| 2016 | $18.16 | $20.09 | $15.73 | $20.03 | +8.4% | 385.2M | 252 |
| 2015 | $17.93 | $20.67 | $14.93 | $18.47 | +4.3% | 351M | 252 |
| 2014 | $17.12 | $18.38 | $16.00 | $17.70 | +2.4% | 47.3M | 252 |
| 2013 | $16.25 | $17.62 | $16.02 | $17.29 | n/a | 431.2K | 63 |
DBEU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $55.57 | +2.9% |
| October 2026 | $53.98 | +1.1% |
| September 2026 | $53.41 | -2.3% |
| August 2026 | $54.64 | +0.7% |
| July 2026 | $54.26 | +0.6% |
| June 2026 | $53.96 | +3.8% |
| May 2026 | $51.97 | +2.6% |
| April 2026 | $50.66 | +4.0% |
| March 2026 | $48.72 | -5.4% |
| February 2026 | $51.51 | +3.8% |
| January 2026 | $49.61 | +3.4% |
| December 2025 | $48.00 | +2.1% |
About the DBEU data
Daily bars. 3,298 sessions from Oct 1, 2013 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADBEU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBC Invesco DB Commodity Index Tracking Fund
- DBE Invesco DB Energy Fund
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
- DBJP Xtrackers MSCI Japan Hedged Equity ETF
- DBMF iMGP DBi Managed Futures Strategy ETF
- DBND DoubleLine Opportunistic Core Bond ETF
Common questions
DBEU share price history
