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
09:30 25.39 25.39 25.39 25.39 10.4K
09:32 25.37 25.37 25.36 25.36 3.1K
09:33 25.39 25.39 25.39 25.39 0.3K
09:39 25.34 25.34 25.34 25.34 1.3K
10:01 25.48 25.48 25.48 25.48 0.4K
10:12 25.46 25.46 25.46 25.46 1.2K
10:14 25.45 25.45 25.45 25.45 0.2K
10:16 25.46 25.46 25.46 25.46 5.8K
10:19 25.50 25.50 25.50 25.50 2.1K
10:21 25.49 25.49 25.49 25.49 0.2K
10:29 25.46 25.46 25.46 25.46 0.9K
10:31 25.46 25.46 25.46 25.46 0.4K
10:33 25.48 25.48 25.47 25.47 0.2K
10:34 25.47 25.47 25.47 25.47 0.1K
10:36 25.48 25.48 25.48 25.48 0.2K
10:37 25.47 25.47 25.47 25.47 2.1K
10:48 25.48 25.48 25.48 25.48 0.1K
10:52 25.47 25.47 25.47 25.47 1.0K
11:01 25.48 25.48 25.48 25.48 0.1K
11:03 25.48 25.48 25.48 25.48 0.2K
11:05 25.49 25.49 25.49 25.49 0.1K
11:06 25.48 25.48 25.48 25.48 0.3K
11:19 25.50 25.50 25.50 25.50 0.5K
11:20 25.50 25.50 25.50 25.50 0.4K
11:23 25.50 25.50 25.50 25.50 0.1K
11:24 25.49 25.49 25.49 25.49 1.1K
11:25 25.50 25.50 25.50 25.50 0.1K
11:27 25.50 25.50 25.50 25.50 0.1K
11:29 25.51 25.51 25.51 25.51 0.2K
11:35 25.52 25.52 25.52 25.52 0.6K
11:53 25.52 25.52 25.52 25.52 1.4K
11:55 25.50 25.50 25.50 25.50 0.6K
11:56 25.50 25.51 25.49 25.50 3.4K
11:57 25.50 25.50 25.50 25.50 1.4K
12:02 25.50 25.50 25.50 25.50 0.4K
12:04 25.50 25.50 25.50 25.50 1.2K
12:07 25.51 25.51 25.51 25.51 0.4K
12:08 25.51 25.51 25.51 25.51 48.6K
12:10 25.51 25.51 25.51 25.51 49.8K
12:16 25.50 25.50 25.50 25.50 0.3K
12:20 25.50 25.50 25.50 25.50 0.3K
12:34 25.48 25.48 25.48 25.48 0.3K
12:40 25.50 25.50 25.50 25.50 1.2K
12:42 25.49 25.49 25.49 25.49 0.1K
12:43 25.49 25.49 25.49 25.49 12.1K
12:44 25.49 25.49 25.49 25.49 0.3K
12:46 25.50 25.50 25.50 25.50 0.1K
12:50 25.50 25.50 25.50 25.50 0.6K
12:52 25.49 25.49 25.49 25.49 0.2K
12:55 25.51 25.51 25.51 25.51 0.2K
12:58 25.51 25.51 25.51 25.51 0.3K
13:14 25.51 25.53 25.51 25.53 0.6K
13:15 25.52 25.52 25.52 25.52 0.2K
13:33 25.51 25.51 25.51 25.51 0.7K
13:34 25.52 25.52 25.52 25.52 0.5K
13:35 25.53 25.53 25.53 25.53 0.4K
13:37 25.51 25.51 25.51 25.51 0.4K
13:42 25.50 25.50 25.50 25.50 0.3K
13:44 25.50 25.50 25.50 25.50 0.3K
13:48 25.50 25.50 25.50 25.50 0.7K
13:49 25.50 25.50 25.50 25.50 0.7K
13:51 25.52 25.52 25.52 25.52 0.8K
13:52 25.50 25.50 25.50 25.50 0.1K
13:57 25.51 25.51 25.51 25.51 0.5K
13:58 25.50 25.51 25.50 25.51 0.7K
14:01 25.52 25.52 25.52 25.52 0.2K
14:03 25.51 25.51 25.51 25.51 0.3K
14:13 25.52 25.52 25.52 25.52 0.2K
14:15 25.52 25.52 25.52 25.52 0.2K
14:20 25.52 25.52 25.52 25.52 0.3K
14:29 25.53 25.53 25.52 25.52 2.4K
14:30 25.53 25.53 25.53 25.53 0.1K
14:32 25.53 25.53 25.52 25.52 3.1K
14:34 25.53 25.53 25.53 25.53 0.1K
14:36 25.53 25.53 25.53 25.53 0.4K
14:40 25.53 25.53 25.53 25.53 0.2K
14:41 25.53 25.53 25.53 25.53 0.1K
14:47 25.53 25.53 25.52 25.52 3.0K
14:48 25.53 25.53 25.53 25.53 0.1K
14:52 25.53 25.53 25.53 25.53 1.0K
14:53 25.53 25.53 25.53 25.53 1.0K
14:54 25.53 25.53 25.53 25.53 0.3K
14:57 25.53 25.53 25.53 25.53 0.3K
14:59 25.52 25.52 25.48 25.50 0.7K
15:01 25.52 25.52 25.52 25.52 0.7K
15:04 25.52 25.52 25.52 25.52 0.2K
15:09 25.51 25.51 25.51 25.51 0.2K
15:11 25.52 25.52 25.52 25.52 0.4K
15:16 25.52 25.52 25.52 25.52 1.4K
15:17 25.52 25.52 25.52 25.52 0.8K
15:21 25.51 25.51 25.51 25.51 0.6K
15:23 25.51 25.51 25.51 25.51 0.4K
15:24 25.50 25.50 25.50 25.50 0.6K
15:30 25.49 25.49 25.49 25.49 0.2K
15:36 25.51 25.51 25.51 25.51 2.2K
15:39 25.52 25.52 25.52 25.52 0.2K
15:47 25.51 25.51 25.50 25.50 0.5K
15:52 25.51 25.51 25.51 25.51 0.1K
15:54 25.52 25.52 25.52 25.52 0.1K
15:55 25.52 25.52 25.52 25.52 0.6K
15:56 25.52 25.52 25.52 25.52 0.4K
15:58 25.52 25.52 25.52 25.52 0.2K
15:59 25.52 25.52 25.52 25.52 0.1K
16:00 25.51 25.53 25.51 25.53 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available