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 26.05 26.05 26.05 26.05 3.9K
09:36 26.07 26.07 26.07 26.07 0.2K
09:59 26.06 26.06 26.06 26.05 0.5K
10:04 26.06 26.06 26.06 26.06 2.1K
10:29 26.08 26.08 26.08 26.08 0.1K
10:31 26.12 26.12 26.12 26.12 0.2K
10:33 26.10 26.10 26.10 26.10 0.3K
11:03 26.09 26.09 26.09 26.09 0.1K
11:04 26.09 26.09 26.09 26.09 0.1K
11:05 26.09 26.09 26.09 26.09 0.1K
11:08 26.09 26.09 26.09 26.09 0.1K
11:09 26.11 26.11 26.11 26.11 0.2K
11:18 26.11 26.11 26.11 26.11 0.2K
11:22 26.11 26.11 26.11 26.11 0.4K
11:26 26.13 26.13 26.13 26.13 1.9K
11:29 26.13 26.13 26.13 26.13 1.4K
11:40 26.13 26.13 26.13 26.13 1.0K
11:44 26.13 26.13 26.13 26.13 0.2K
11:47 26.12 26.13 26.12 26.13 0.4K
11:50 26.13 26.13 26.13 26.13 1.2K
11:51 26.12 26.12 26.12 26.12 0.4K
12:00 26.12 26.12 26.11 26.11 4.1K
12:01 26.10 26.10 26.10 26.10 0.5K
12:03 26.10 26.10 26.10 26.10 0.2K
12:09 26.09 26.09 26.09 26.09 1.4K
12:11 26.14 26.14 26.14 26.14 0.5K
12:12 26.15 26.15 26.14 26.14 42.6K
12:14 26.12 26.13 26.12 26.13 7.6K
12:16 26.13 26.14 26.13 26.14 24.9K
12:17 26.14 26.14 26.14 26.14 3.6K
12:18 26.16 26.17 26.15 26.16 1.2K
12:19 26.16 26.17 26.16 26.17 1.5K
12:20 26.17 26.17 26.17 26.17 0.2K
12:21 26.17 26.17 26.17 26.17 0.3K
12:29 26.16 26.16 26.15 26.15 1.9K
12:41 26.18 26.18 26.18 26.18 0.7K
12:42 26.16 26.16 26.16 26.16 0.2K
12:45 26.19 26.19 26.19 26.19 0.2K
12:48 26.16 26.16 26.15 26.15 3.6K
12:51 26.17 26.17 26.15 26.14 1.2K
13:01 26.15 26.15 26.15 26.15 0.4K
13:02 26.15 26.15 26.15 26.15 0.1K
13:10 26.15 26.17 26.15 26.17 2.8K
13:20 26.16 26.16 26.16 26.16 0.1K
13:21 26.18 26.18 26.18 26.18 0.9K
13:29 26.14 26.14 26.14 26.14 0.3K
13:34 26.18 26.18 26.18 26.18 0.7K
13:56 26.18 26.18 26.18 26.17 0.5K
14:02 26.17 26.17 26.17 26.17 0.2K
14:06 26.17 26.17 26.17 26.17 0.5K
14:12 26.19 26.19 26.19 26.19 2.3K
14:20 26.19 26.19 26.19 26.19 7.5K
14:22 26.17 26.17 26.17 26.17 0.2K
14:25 26.15 26.15 26.15 26.15 0.2K
14:29 26.17 26.17 26.17 26.17 0.5K
14:34 26.16 26.16 26.16 26.16 0.2K
14:35 26.17 26.17 26.17 26.17 2.3K
14:38 26.19 26.19 26.19 26.19 0.5K
14:43 26.19 26.19 26.19 26.19 1.9K
14:44 26.16 26.16 26.16 26.16 0.3K
14:48 26.21 26.21 26.21 26.21 1.6K
14:57 26.18 26.18 26.18 26.18 2.0K
15:05 26.20 26.20 26.18 26.18 1.3K
15:06 26.20 26.20 26.20 26.20 0.3K
15:07 26.21 26.21 26.21 26.21 0.3K
15:09 26.20 26.20 26.20 26.20 1.7K
15:15 26.20 26.20 26.20 26.20 0.1K
15:18 26.19 26.21 26.19 26.21 1.8K
15:23 26.20 26.20 26.20 26.20 0.1K
15:25 26.20 26.20 26.20 26.20 0.4K
15:29 26.18 26.18 26.18 26.18 0.1K
15:32 26.20 26.20 26.20 26.20 0.2K
15:39 26.20 26.20 26.20 26.20 0.1K
15:40 26.21 26.21 26.21 26.21 0.7K
15:44 26.20 26.20 26.20 26.20 0.1K
15:49 26.20 26.20 26.20 26.20 0.4K
15:50 26.21 26.21 26.21 26.21 0.2K
15:54 26.21 26.21 26.21 26.21 0.2K
15:55 26.21 26.21 26.21 26.21 0.4K
16:00 26.22 26.22 26.21 26.21 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available