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 25.80 25.80 25.80 25.80 6.6K
09:35 25.81 25.81 25.81 25.81 0.7K
09:40 25.80 25.80 25.80 25.80 0.9K
09:41 25.80 25.80 25.80 25.80 0.8K
09:52 25.83 25.83 25.83 25.83 1.6K
10:21 25.82 25.82 25.82 25.82 1.1K
10:25 25.85 25.85 25.85 25.85 0.3K
10:32 25.83 25.83 25.83 25.83 1.8K
10:38 25.84 25.84 25.84 25.84 0.1K
10:40 25.84 25.84 25.84 25.84 0.2K
10:45 25.84 25.84 25.84 25.84 1.0K
10:47 25.85 25.85 25.85 25.85 0.2K
10:55 25.83 25.83 25.83 25.83 0.4K
11:14 25.85 25.85 25.85 25.85 0.3K
11:23 25.85 25.85 25.85 25.85 2.6K
11:30 25.85 25.85 25.85 25.85 1.6K
11:31 25.84 25.84 25.84 25.84 1.2K
11:33 25.85 25.85 25.85 25.85 4.5K
11:37 25.84 25.84 25.83 25.83 0.6K
11:42 25.84 25.84 25.84 25.84 1.9K
11:43 25.84 25.84 25.84 25.84 0.1K
11:46 25.85 25.85 25.84 25.84 0.7K
11:51 25.82 25.84 25.82 25.84 3.9K
12:01 25.82 25.82 25.82 25.82 0.4K
12:14 25.83 25.83 25.82 25.82 0.7K
12:21 25.83 25.83 25.83 25.83 1.9K
12:29 25.83 25.83 25.83 25.83 0.5K
12:42 25.83 25.83 25.83 25.83 29.2K
12:44 25.85 25.85 25.85 25.85 100.3K
12:55 25.83 25.83 25.83 25.83 19.7K
13:05 25.83 25.83 25.83 25.83 0.4K
13:14 25.83 25.83 25.83 25.83 0.2K
13:16 25.84 25.84 25.84 25.84 3.1K
13:28 25.83 25.83 25.83 25.83 2.5K
13:29 25.83 25.83 25.83 25.83 0.4K
13:39 25.83 25.83 25.83 25.83 2.3K
13:40 25.83 25.83 25.83 25.83 1.2K
13:42 25.83 25.83 25.83 25.83 0.2K
13:45 25.83 25.83 25.83 25.83 0.1K
13:46 25.83 25.83 25.83 25.83 0.2K
13:48 25.83 25.83 25.83 25.83 0.1K
13:49 25.84 25.84 25.84 25.84 0.6K
13:50 25.83 25.83 25.83 25.83 1.3K
13:51 25.83 25.83 25.83 25.83 0.1K
13:53 25.83 25.83 25.83 25.83 0.1K
13:55 25.83 25.83 25.83 25.83 0.2K
13:58 25.83 25.83 25.83 25.83 0.1K
14:05 25.83 25.83 25.83 25.83 0.6K
14:09 25.83 25.84 25.83 25.84 7.3K
14:10 25.83 25.83 25.83 25.83 0.2K
14:11 25.83 25.83 25.83 25.83 0.3K
14:15 25.84 25.84 25.84 25.84 0.3K
14:16 25.85 25.85 25.85 25.85 0.6K
14:22 25.85 25.85 25.85 25.85 0.7K
14:27 25.84 25.84 25.83 25.83 0.3K
14:33 25.83 25.83 25.83 25.83 0.6K
14:36 25.84 25.84 25.84 25.84 0.4K
14:38 25.87 25.87 25.84 25.84 13.7K
14:39 25.87 25.87 25.87 25.87 1.9K
14:42 25.84 25.84 25.84 25.84 0.3K
14:51 25.83 25.83 25.83 25.83 0.2K
14:55 25.86 25.86 25.86 25.86 0.6K
14:58 25.83 25.83 25.83 25.83 0.1K
15:04 25.83 25.83 25.83 25.83 0.2K
15:05 25.85 25.85 25.85 25.85 0.2K
15:07 25.85 25.85 25.85 25.85 0.6K
15:09 25.83 25.83 25.83 25.83 0.3K
15:12 25.83 25.83 25.83 25.83 0.7K
15:13 25.83 25.83 25.83 25.83 0.2K
15:14 25.83 25.83 25.83 25.83 0.7K
15:28 25.84 25.84 25.84 25.84 0.1K
15:29 25.85 25.85 25.85 25.85 0.6K
15:30 25.83 25.83 25.83 25.83 0.2K
15:40 25.84 25.84 25.84 25.84 0.7K
15:42 25.83 25.83 25.83 25.83 0.5K
15:43 25.84 25.84 25.84 25.84 0.1K
15:44 25.84 25.84 25.84 25.84 0.4K
15:52 25.84 25.84 25.84 25.84 0.6K
15:54 25.84 25.84 25.83 25.83 0.7K
15:56 25.84 25.84 25.84 25.84 0.3K
16:00 25.85 25.85 25.84 25.84 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available