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 25.84 25.84 25.82 25.82 8.5K
09:35 25.83 25.83 25.83 25.83 0.4K
09:36 25.83 25.83 25.83 25.83 4.3K
09:37 25.83 25.83 25.82 25.82 2.9K
10:01 25.84 25.84 25.84 25.84 0.3K
10:07 25.83 25.83 25.83 25.83 0.3K
10:09 25.81 25.81 25.81 25.81 1.3K
10:10 25.84 25.84 25.84 25.84 0.6K
10:12 25.82 25.82 25.82 25.82 0.3K
10:15 25.82 25.82 25.82 25.82 3.5K
10:16 25.82 25.82 25.82 25.82 0.2K
10:19 25.84 25.84 25.81 25.80 0.5K
10:24 25.83 25.83 25.83 25.83 0.4K
10:27 25.83 25.83 25.83 25.83 0.3K
10:37 25.83 25.83 25.83 25.83 0.3K
10:41 25.81 25.81 25.81 25.81 0.3K
10:42 25.81 25.81 25.81 25.81 0.1K
10:58 25.82 25.82 25.82 25.82 0.5K
11:04 25.81 25.81 25.81 25.81 0.1K
11:06 25.82 25.82 25.82 25.82 0.1K
11:07 25.82 25.82 25.82 25.82 0.4K
11:11 25.85 25.85 25.85 25.85 0.4K
11:13 25.86 25.86 25.86 25.86 2.9K
11:15 25.85 25.85 25.85 25.85 0.4K
11:19 25.86 25.86 25.86 25.86 1.2K
11:21 25.84 25.84 25.84 25.84 0.2K
11:25 25.86 25.86 25.86 25.86 0.2K
11:26 25.86 25.86 25.86 25.86 0.9K
11:29 25.85 25.85 25.85 25.85 0.2K
11:30 25.86 25.86 25.86 25.86 0.7K
11:31 25.86 25.86 25.86 25.86 0.2K
11:38 25.84 25.84 25.84 25.84 0.4K
11:54 25.83 25.83 25.83 25.83 1.0K
11:56 25.84 25.84 25.84 25.84 1.7K
11:59 25.81 25.81 25.81 25.81 0.1K
12:00 25.81 25.81 25.81 25.81 0.4K
12:01 25.78 25.78 25.78 25.78 1.9K
12:02 25.79 25.79 25.79 25.79 4.1K
12:06 25.82 25.82 25.82 25.82 0.3K
12:09 25.82 25.82 25.82 25.82 0.1K
12:12 25.82 25.82 25.82 25.82 0.1K
12:13 25.82 25.82 25.82 25.82 0.1K
12:14 25.82 25.82 25.82 25.82 0.2K
12:17 25.82 25.82 25.82 25.82 0.3K
12:20 25.82 25.82 25.82 25.82 0.1K
12:21 25.82 25.82 25.82 25.82 0.2K
12:22 25.82 25.82 25.82 25.82 1.1K
12:23 25.82 25.82 25.82 25.82 0.3K
12:27 25.82 25.82 25.82 25.82 34.2K
12:29 25.82 25.82 25.82 25.82 61.4K
12:41 25.83 25.83 25.83 25.83 0.3K
12:46 25.83 25.83 25.83 25.83 0.2K
12:48 25.83 25.83 25.83 25.83 1.2K
12:58 25.85 25.85 25.85 25.85 0.1K
13:01 25.87 25.87 25.86 25.86 2.6K
13:05 25.86 25.86 25.86 25.86 0.2K
13:08 25.86 25.86 25.85 25.85 2.7K
13:09 25.86 25.86 25.86 25.86 0.5K
13:10 25.85 25.85 25.85 25.85 0.1K
13:15 25.85 25.85 25.85 25.85 0.1K
13:17 25.85 25.85 25.85 25.85 0.1K
13:19 25.85 25.85 25.85 25.85 0.1K
13:22 25.85 25.85 25.85 25.85 0.2K
13:25 25.86 25.86 25.86 25.86 0.3K
13:26 25.86 25.86 25.86 25.86 0.7K
13:38 25.85 25.85 25.85 25.85 0.2K
13:47 25.86 25.86 25.86 25.86 0.5K
13:55 25.85 25.85 25.85 25.85 0.7K
14:03 25.85 25.85 25.85 25.85 3.4K
14:07 25.85 25.85 25.85 25.85 1.3K
14:10 25.86 25.86 25.86 25.86 0.5K
14:11 25.86 25.86 25.86 25.86 3.3K
14:13 25.86 25.86 25.86 25.86 1.3K
14:15 25.86 25.86 25.86 25.86 1.0K
14:28 25.83 25.83 25.83 25.83 0.1K
14:32 25.82 25.82 25.82 25.82 2.4K
14:34 25.79 25.79 25.79 25.79 0.3K
14:36 25.77 25.77 25.77 25.77 1.9K
14:37 25.81 25.81 25.81 25.81 0.3K
14:48 25.80 25.80 25.80 25.80 0.1K
14:50 25.81 25.81 25.81 25.81 0.1K
14:56 25.81 25.81 25.81 25.81 0.6K
15:06 25.80 25.80 25.80 25.80 0.3K
15:11 25.80 25.80 25.80 25.79 0.5K
15:14 25.81 25.81 25.81 25.81 9.3K
15:15 25.81 25.81 25.81 25.81 0.3K
15:17 25.80 25.80 25.80 25.80 0.4K
15:18 25.80 25.80 25.80 25.80 1.7K
15:35 25.82 25.82 25.82 25.82 0.1K
15:39 25.81 25.81 25.81 25.81 0.6K
15:44 25.82 25.82 25.82 25.82 0.4K
15:47 25.82 25.82 25.82 25.82 0.1K
15:49 25.82 25.82 25.82 25.82 0.1K
15:54 25.85 25.85 25.85 25.85 1.5K
15:55 25.85 25.85 25.85 25.85 0.2K
15:56 25.84 25.84 25.84 25.84 0.2K
15:59 25.83 25.83 25.83 25.83 0.1K
16:00 25.83 25.83 25.81 25.81 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available