NYSE Arca · DBEZ · ETF
Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) ETF price history
Every NYSE Arca trading session of Xtrackers MSCI Eurozone Hedged Equity ETF from Dec 15, 2014 to Sep 29, 2026: 2,964 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.
DBEZ adjusted close, 2014 to 2026
- $64.62
- All time high, 2026
- $64.77
- 52 week high, $51.96 low
- 2,964
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DBEZ key facts
- Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) closed at $62.59 on Sep 29, 2026 on NYSE Arca.
- DBEZ's all time high close is $64.62, set on Aug 13, 2026; its all time low close is $17.27 on Feb 11, 2016.
- DBEZ's 52 week range is $51.96 to $64.77.
- DBEZ returned +20.0% over the year to Sep 29, 2026 and +80.1% over five years.
- Over ten years DBEZ returned +212%, +12.0% a year compounded.
- DBEZ's deepest drawdown was -38.8% from Feb 19, 2020 to Mar 16, 2020.
- DataCedar holds 2,964 daily sessions of DBEZ history from Dec 15, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBEZ price chart, 2014 to 2026
DBEZ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +1.0% |
| 6 months | +17.6% |
| Year to date | +13.2% |
| 1 year | +20.0% |
| 3 years | +71.2% |
| 5 years | +80.1% |
| 10 years | +211.5% |
| Since Dec 15, 2014 | +248.1% |
| Compound annual growth, 11.8 years | +11.2% |
DBEZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.62 on Aug 13, 2026
- All time low close
- $17.27 on Feb 11, 2016
- 52 week high
- $64.77 on Aug 12, 2026
- 52 week low
- $51.96 on Nov 20, 2025
- Deepest drawdown
- -38.8% from Feb 19, 2020 to Mar 16, 2020, recovered Jan 8, 2021
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -13.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2014
- 3.5×
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2018, -11%
DBEZ 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. 2014 starts on Dec 15, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.81 | $64.77 | $52.80 | $62.59 | +13.6% | 956.2K | 186 |
| 2025 | $43.92 | $55.38 | $41.49 | $55.09 | +26.1% | 2.6M | 250 |
| 2024 | $39.77 | $45.02 | $38.72 | $43.67 | +9.5% | 797.8K | 252 |
| 2023 | $33.61 | $39.99 | $33.61 | $39.88 | +21.8% | 1.8M | 250 |
| 2022 | $36.99 | $37.14 | $28.33 | $32.75 | -10.1% | 309.6K | 251 |
| 2021 | $29.74 | $37.19 | $29.33 | $36.44 | +23.5% | 256.4K | 252 |
| 2020 | $29.79 | $30.57 | $18.47 | $29.50 | +0.4% | 1M | 253 |
| 2019 | $22.55 | $29.69 | $22.36 | $29.39 | +29.9% | 1.4M | 252 |
| 2018 | $25.35 | $26.88 | $21.93 | $22.62 | -10.8% | 2.2M | 251 |
| 2017 | $22.21 | $26.21 | $21.85 | $25.36 | +15.6% | 4.6M | 251 |
| 2016 | $20.30 | $21.99 | $17.12 | $21.93 | +6.4% | 8M | 252 |
| 2015 | $18.80 | $23.25 | $18.35 | $20.62 | +9.7% | 6.4M | 252 |
| 2014 | $17.98 | $19.28 | $17.98 | $18.80 | n/a | 13.9K | 12 |
DBEZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $62.59 | -0.9% |
| August 2026 | $63.13 | +0.8% |
| July 2026 | $62.61 | -0.1% |
| June 2026 | $62.70 | +3.9% |
| May 2026 | $60.34 | +3.9% |
| April 2026 | $58.07 | +5.6% |
| March 2026 | $54.99 | -6.6% |
| February 2026 | $58.90 | +3.6% |
| January 2026 | $56.88 | +3.2% |
| December 2025 | $55.09 | +2.1% |
| November 2025 | $53.96 | +0.5% |
| October 2025 | $53.71 | +2.2% |
About the DBEZ data
Daily bars. 2,964 sessions from Dec 15, 2014 to Sep 29, 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 Sep 28, 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 Dec 15, 2014, 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/DBEZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBE Invesco DB Energy Fund
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
- DBJP Xtrackers MSCI Japan Hedged Equity ETF
- DBMF iMGP DBi Managed Futures Strategy ETF
- DBND DoubleLine Opportunistic Core Bond ETF
- DBO Invesco DB Oil Fund
Common questions
DBEZ share price history
