Xtrackers MSCI EAFE High Dividend Yield Equity ETF

HDEF
🏛️ usa →
29.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:56 24.05 24.05 24.05 24.05 11.3K
09:58 24.06 24.06 24.06 24.06 0.1K
09:59 24.06 24.06 24.06 24.06 0.6K
10:00 24.06 24.06 24.06 24.06 0.2K
10:02 24.06 24.06 24.06 24.06 0.6K
10:08 24.13 24.13 24.13 24.13 0.4K
10:10 24.09 24.10 24.09 24.10 3.3K
10:14 24.14 24.14 24.11 24.11 1.9K
10:24 24.09 24.11 24.09 24.11 1.9K
10:25 24.11 24.11 24.11 24.11 0.1K
10:28 24.09 24.09 24.09 24.09 0.1K
10:30 24.09 24.09 24.09 24.09 0.2K
10:31 24.09 24.09 24.09 24.09 0.5K
10:38 24.11 24.11 24.11 24.11 0.5K
10:39 24.13 24.13 24.13 24.13 0.2K
10:41 24.14 24.14 24.14 24.14 1.0K
10:42 24.13 24.15 24.13 24.15 2.3K
10:43 24.14 24.14 24.14 24.14 1.2K
10:48 24.13 24.13 24.13 24.13 0.1K
10:50 24.14 24.14 24.14 24.14 0.1K
10:51 24.11 24.11 24.11 24.11 0.9K
10:56 24.13 24.13 24.13 24.13 0.7K
10:58 24.16 24.16 24.16 24.16 3.2K
10:59 24.15 24.15 24.15 24.15 0.1K
11:00 24.14 24.14 24.14 24.14 0.2K
11:02 24.14 24.14 24.14 24.14 1.1K
11:03 24.14 24.14 24.14 24.14 0.1K
11:04 24.14 24.14 24.14 24.14 0.1K
11:07 24.14 24.14 24.14 24.14 1.6K
11:11 24.13 24.13 24.13 24.13 0.9K
11:17 24.15 24.15 24.15 24.15 0.2K
11:18 24.14 24.15 24.14 24.15 3.6K
11:51 24.12 24.12 24.12 24.12 7.3K
11:55 24.12 24.12 24.12 24.12 0.6K
12:01 24.08 24.09 24.08 24.09 2.3K
12:09 24.09 24.09 24.09 24.09 0.5K
12:29 24.11 24.11 24.10 24.10 3.4K
12:33 24.11 24.11 24.11 24.11 0.5K
12:34 24.10 24.10 24.10 24.10 0.6K
12:37 24.11 24.11 24.09 24.09 41.2K
12:40 24.12 24.12 24.12 24.12 68.1K
12:41 24.13 24.13 24.13 24.13 0.7K
12:44 24.13 24.13 24.13 24.13 0.6K
12:56 24.12 24.12 24.12 24.12 0.1K
13:00 24.13 24.13 24.13 24.13 0.1K
13:01 24.12 24.12 24.12 24.12 1.6K
13:05 24.15 24.15 24.15 24.15 1.7K
13:06 24.16 24.16 24.16 24.16 0.3K
13:08 24.13 24.13 24.13 24.13 1.9K
13:30 24.17 24.18 24.17 24.18 2.5K
13:56 24.22 24.25 24.21 24.23 3.1K
13:58 24.23 24.23 24.23 24.23 0.2K
14:01 24.21 24.21 24.20 24.20 0.4K
14:03 24.22 24.22 24.22 24.22 0.2K
14:04 24.22 24.22 24.22 24.22 0.7K
14:05 24.21 24.21 24.21 24.21 0.1K
14:11 24.21 24.21 24.21 24.21 5.0K
14:24 24.22 24.22 24.22 24.22 4.3K
14:26 24.22 24.22 24.22 24.22 0.3K
14:27 24.22 24.22 24.22 24.22 2.2K
14:34 24.23 24.23 24.23 24.23 0.9K
14:36 24.21 24.21 24.21 24.21 0.3K
14:44 24.25 24.25 24.25 24.25 0.2K
14:45 24.23 24.24 24.23 24.24 2.9K
14:46 24.22 24.22 24.22 24.22 0.8K
14:48 24.23 24.23 24.22 24.22 0.7K
14:49 24.22 24.22 24.22 24.22 0.1K
14:50 24.23 24.23 24.23 24.23 0.5K
14:55 24.20 24.20 24.20 24.20 0.2K
14:56 24.21 24.21 24.21 24.21 0.9K
15:01 24.17 24.17 24.17 24.17 0.1K
15:02 24.17 24.17 24.17 24.17 0.2K
15:08 24.17 24.17 24.17 24.17 0.8K
15:11 24.17 24.17 24.17 24.17 0.2K
15:17 24.19 24.19 24.19 24.19 0.9K
15:21 24.16 24.16 24.16 24.16 0.3K
15:22 24.17 24.17 24.17 24.17 0.2K
15:24 24.19 24.20 24.19 24.20 1.4K
15:27 24.22 24.22 24.22 24.22 0.2K
15:28 24.20 24.20 24.20 24.20 0.3K
15:30 24.20 24.20 24.20 24.20 0.2K
15:33 24.19 24.20 24.19 24.20 0.7K
15:38 24.20 24.20 24.20 24.20 0.3K
15:44 24.19 24.19 24.19 24.19 0.3K
15:46 24.20 24.20 24.20 24.20 0.1K
15:53 24.22 24.22 24.22 24.22 1.1K
15:59 24.21 24.21 24.21 24.21 0.1K
16:00 24.17 24.25 24.17 24.25 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available