db X-trackers MSCI EAFE Hedged Stock Price History | Historical DBEF Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.78	23.79	23.59	23.63	4,991	+0.95(+4.19%)
Apr 27, 2012	24.00	24.11	22.68	22.68	6,563	-1.45(-6.01%)
Apr 26, 2012	23.84	24.21	23.84	24.13	6,036	+0.29(+1.22%)
Apr 25, 2012	23.86	23.95	23.79	23.84	2,413	+0.20(+0.85%)
Apr 24, 2012	23.62	23.64	23.62	23.64	500	+0.20(+0.85%)
Apr 23, 2012	23.29	23.44	23.29	23.44	1,587	-0.47(-1.97%)
Apr 20, 2012	23.99	24.08	23.91	23.91	1,468	+0.22(+0.93%)
Apr 19, 2012	23.97	23.97	23.66	23.69	1,664	-0.12(-0.50%)
Apr 18, 2012	23.94	24.06	23.81	23.81	3,147	-0.37(-1.53%)
Apr 17, 2012	24.13	24.18	24.13	24.18	980	+0.30(+1.25%)
Apr 16, 2012	23.80	23.88	23.76	23.88	777	+0.26(+1.10%)
Apr 13, 2012	23.55	23.62	23.43	23.62	3,276	-0.26(-1.09%)
Apr 12, 2012	23.87	23.93	23.85	23.88	3,162	+0.15(+0.63%)
Apr 11, 2012	23.75	23.75	23.71	23.73	2,724	+0.33(+1.40%)
Apr 10, 2012	23.51	23.57	23.40	23.40	4,641	-0.61(-2.53%)
Apr 09, 2012	23.96	24.01	23.89	24.01	2,341	-0.05(-0.21%)
Apr 05, 2012	24.06	24.06	23.99	24.06	1,344	-0.08(-0.33%)
Apr 04, 2012	24.14	24.14	24.14	24.14	117	-0.39(-1.59%)
Apr 03, 2012	25.00	25.10	24.49	24.53	72,713	-0.42(-1.68%)
Apr 02, 2012	24.43	25.23	24.40	24.95	90,427	+0.42(+1.71%)
Mar 30, 2012	24.53	24.53	24.53	24.53	781	+0.19(+0.78%)
Mar 29, 2012	24.31	24.38	24.25	24.34	2,032	-0.14(-0.56%)
Mar 28, 2012	24.63	24.63	24.44	24.48	3,796	-0.36(-1.47%)
Mar 27, 2012	24.83	24.84	24.83	24.84	675	-0.10(-0.40%)
Mar 26, 2012	24.72	24.95	24.72	24.94	1,322	+0.39(+1.59%)
Mar 23, 2012	24.57	24.60	24.52	24.55	2,507	+0.14(+0.57%)
Mar 22, 2012	24.37	24.51	24.37	24.41	3,153	-0.27(-1.10%)
Mar 21, 2012	24.64	24.69	24.56	24.68	2,851	-0.07(-0.28%)
Mar 20, 2012	24.75	24.77	24.69	24.75	4,363	-0.36(-1.43%)
Mar 19, 2012	24.99	25.16	24.99	25.11	1,846	-0.05(-0.21%)
Mar 16, 2012	25.23	25.23	25.16	25.16	1,453	+0.01(+0.05%)
Mar 15, 2012	25.08	25.21	25.08	25.15	1,626	+0.29(+1.19%)
Mar 14, 2012	24.94	24.94	24.85	24.86	2,771	+0.05(+0.18%)
Mar 13, 2012	24.58	24.81	24.58	24.81	7,473	+0.34(+1.38%)
Mar 12, 2012	24.39	24.47	24.39	24.47	1,014	+0.20(+0.82%)
Mar 09, 2012	24.32	24.34	24.26	24.27	841	-0.29(-1.17%)
Mar 08, 2012	24.51	24.56	24.41	24.56	11,916	+0.40(+1.66%)
Mar 07, 2012	24.08	24.17	24.06	24.16	3,186	+0.35(+1.47%)
Mar 06, 2012	24.30	24.30	23.68	23.81	7,514	-0.63(-2.58%)
Mar 05, 2012	24.47	24.51	24.40	24.44	8,184	+0.10(+0.41%)
Mar 02, 2012	24.31	24.52	24.19	24.34	6,052	-0.19(-0.78%)
Mar 01, 2012	24.57	24.57	24.51	24.53	837	+0.35(+1.46%)
Feb 29, 2012	24.43	24.43	24.16	24.18	2,337	-0.38(-1.55%)
Feb 28, 2012	24.57	24.60	24.53	24.56	1,768	+0.17(+0.70%)
Feb 27, 2012	24.08	24.39	24.08	24.39	2,282	-0.13(-0.53%)
Feb 24, 2012	24.62	24.65	24.52	24.52	2,766	+0.02(+0.08%)
Feb 23, 2012	24.49	24.58	24.45	24.50	3,559	+0.12(+0.49%)
Feb 22, 2012	24.28	24.39	24.28	24.38	2,668	-0.09(-0.37%)
Feb 21, 2012	24.08	24.47	24.08	24.47	4,316	+1.34(+5.79%)
Feb 17, 2012	24.19	24.31	23.13	23.13	1,983	-1.10(-4.54%)
Feb 16, 2012	24.06	24.29	24.06	24.23	4,010	+0.26(+1.08%)
Feb 15, 2012	24.08	24.09	23.97	23.97	2,633	+0.27(+1.13%)
Feb 14, 2012	23.69	23.75	23.56	23.70	17,270	+0.11(+0.48%)
Feb 13, 2012	23.91	24.05	23.59	23.59	5,843	-0.64(-2.64%)
Feb 10, 2012	23.74	24.23	23.70	24.23	2,389	+0.21(+0.86%)
Feb 09, 2012	23.93	24.05	23.93	24.02	4,054	+0.13(+0.56%)
Feb 08, 2012	23.85	23.92	23.85	23.89	2,512	+0.06(+0.27%)
Feb 07, 2012	23.43	23.83	23.43	23.83	3,772	+0.46(+1.95%)
Feb 06, 2012	23.86	23.88	23.31	23.37	5,386	-0.56(-2.34%)
Feb 03, 2012	23.86	23.97	23.74	23.93	2,224	+0.32(+1.36%)
Feb 02, 2012	23.60	23.64	23.53	23.61	1,286	-0.02(-0.09%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates