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 26.16 26.16 26.16 26.16 11.0K
09:39 26.14 26.14 26.14 26.14 0.3K
09:49 26.18 26.18 26.18 26.18 0.4K
09:55 26.19 26.19 26.19 26.19 0.8K
10:00 26.22 26.22 26.22 26.22 0.6K
10:05 26.20 26.20 26.20 26.20 0.2K
10:06 26.23 26.23 26.23 26.23 1.9K
10:11 26.20 26.20 26.20 26.20 0.3K
10:14 26.20 26.20 26.20 26.20 0.4K
10:16 26.21 26.21 26.21 26.21 1.0K
10:18 26.20 26.20 26.20 26.20 0.1K
10:19 26.20 26.20 26.20 26.20 0.2K
10:24 26.19 26.19 26.19 26.19 0.6K
10:26 26.19 26.19 26.19 26.19 0.1K
10:28 26.21 26.21 26.20 26.20 2.3K
10:32 26.21 26.21 26.21 26.21 0.3K
10:33 26.21 26.21 26.21 26.21 1.1K
10:34 26.24 26.24 26.24 26.23 0.8K
10:38 26.21 26.21 26.20 26.20 0.8K
10:42 26.24 26.24 26.24 26.24 0.2K
10:45 26.21 26.21 26.21 26.21 2.1K
10:48 26.22 26.22 26.22 26.22 0.3K
10:52 26.25 26.25 26.25 26.25 0.2K
10:57 26.25 26.25 26.24 26.24 0.3K
11:00 26.24 26.24 26.24 26.24 0.3K
11:04 26.25 26.25 26.25 26.25 0.4K
11:07 26.22 26.22 26.22 26.22 0.4K
11:10 26.24 26.24 26.23 26.24 0.7K
11:13 26.24 26.24 26.24 26.24 0.4K
11:18 26.23 26.23 26.23 26.23 0.1K
11:22 26.20 26.20 26.20 26.20 0.2K
11:27 26.24 26.24 26.21 26.21 1.5K
11:28 26.24 26.24 26.23 26.23 1.0K
11:29 26.22 26.22 26.22 26.22 0.1K
11:30 26.24 26.24 26.22 26.22 1.1K
11:33 26.22 26.22 26.22 26.22 0.2K
11:35 26.20 26.22 26.20 26.22 0.5K
11:36 26.21 26.21 26.21 26.21 0.2K
11:40 26.21 26.21 26.21 26.21 0.2K
11:46 26.18 26.20 26.18 26.20 6.3K
11:49 26.21 26.21 26.21 26.21 0.3K
11:50 26.21 26.21 26.21 26.21 0.1K
11:52 26.21 26.21 26.21 26.21 0.3K
11:54 26.21 26.21 26.21 26.21 0.4K
11:55 26.21 26.21 26.21 26.21 0.7K
11:56 26.21 26.21 26.21 26.21 0.1K
11:58 26.21 26.21 26.18 26.18 5.4K
11:59 26.21 26.21 26.21 26.21 0.4K
12:01 26.21 26.21 26.21 26.21 0.3K
12:05 26.22 26.22 26.22 26.22 0.2K
12:06 26.22 26.22 26.22 26.22 0.1K
12:07 26.22 26.22 26.22 26.22 1.4K
12:10 26.21 26.21 26.21 26.21 0.1K
12:11 26.22 26.22 26.22 26.22 0.2K
12:12 26.23 26.23 26.23 26.23 1.0K
12:13 26.21 26.21 26.21 26.21 0.3K
12:15 26.21 26.22 26.21 26.22 0.8K
12:16 26.22 26.22 26.22 26.22 0.2K
12:19 26.21 26.22 26.21 26.22 1.3K
12:21 26.23 26.23 26.23 26.23 0.1K
12:22 26.22 26.22 26.22 26.22 0.4K
12:26 26.21 26.21 26.21 26.21 1.3K
12:27 26.20 26.20 26.20 26.20 0.1K
12:30 26.21 26.21 26.20 26.20 3.8K
12:33 26.19 26.22 26.19 26.22 0.5K
12:35 26.21 26.21 26.21 26.21 0.4K
12:36 26.19 26.19 26.19 26.19 1.4K
12:37 26.21 26.21 26.21 26.21 0.2K
12:39 26.21 26.21 26.19 26.19 40.5K
12:40 26.21 26.21 26.21 26.21 0.2K
12:41 26.23 26.23 26.23 26.23 1.0K
12:42 26.23 26.23 26.23 26.23 59.2K
12:43 26.19 26.19 26.19 26.19 1.0K
12:45 26.23 26.23 26.23 26.22 0.3K
12:51 26.20 26.20 26.20 26.20 0.6K
13:03 26.21 26.21 26.21 26.21 1.3K
13:12 26.21 26.21 26.21 26.21 2.0K
13:22 26.20 26.20 26.20 26.20 0.2K
13:23 26.17 26.17 26.17 26.17 0.2K
13:30 26.21 26.21 26.21 26.21 0.1K
13:31 26.18 26.18 26.18 26.18 0.3K
13:32 26.17 26.18 26.17 26.18 0.7K
13:37 26.17 26.17 26.17 26.17 0.2K
13:40 26.16 26.16 26.16 26.16 0.2K
13:44 26.15 26.15 26.15 26.15 0.2K
13:48 26.18 26.18 26.18 26.18 1.0K
14:07 26.19 26.19 26.18 26.19 0.4K
14:08 26.17 26.17 26.17 26.17 0.1K
14:11 26.20 26.20 26.20 26.20 0.2K
14:12 26.20 26.20 26.20 26.20 0.2K
14:18 26.18 26.18 26.18 26.18 0.1K
14:20 26.19 26.19 26.19 26.19 0.6K
14:21 26.19 26.19 26.19 26.19 0.4K
14:30 26.20 26.20 26.18 26.18 3.3K
14:32 26.20 26.20 26.20 26.20 0.2K
14:34 26.20 26.20 26.20 26.20 1.0K
14:44 26.20 26.20 26.20 26.20 0.6K
14:51 26.21 26.21 26.21 26.21 1.8K
14:58 26.22 26.22 26.22 26.22 8.9K
15:04 26.20 26.20 26.20 26.20 0.1K
15:06 26.18 26.19 26.18 26.19 2.0K
15:07 26.21 26.21 26.21 26.21 0.7K
15:10 26.21 26.21 26.21 26.21 2.0K
15:11 26.20 26.21 26.20 26.21 1.2K
15:12 26.20 26.21 26.20 26.20 2.4K
15:14 26.21 26.21 26.21 26.21 0.4K
15:16 26.20 26.20 26.20 26.20 0.1K
15:17 26.21 26.21 26.21 26.21 0.6K
15:24 26.21 26.21 26.21 26.21 6.3K
15:25 26.19 26.21 26.19 26.21 0.5K
15:29 26.21 26.21 26.21 26.21 0.3K
15:31 26.19 26.19 26.19 26.19 0.3K
15:43 26.19 26.19 26.19 26.19 0.3K
15:45 26.16 26.16 26.16 26.16 0.3K
15:53 26.17 26.17 26.17 26.17 0.3K
15:55 26.22 26.22 26.22 26.21 1.1K
16:00 26.20 26.22 26.20 26.22 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available