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
09:33 26.20 26.20 26.20 26.20 7.2K
09:43 26.17 26.17 26.17 26.17 0.2K
09:46 26.20 26.20 26.20 26.20 1.6K
10:10 26.18 26.18 26.18 26.18 1.1K
10:11 26.15 26.15 26.15 26.15 0.3K
10:16 26.21 26.21 26.21 26.21 0.5K
10:21 26.21 26.21 26.21 26.21 0.7K
10:28 26.15 26.15 26.15 26.15 1.0K
11:17 26.18 26.19 26.18 26.19 0.8K
11:28 26.25 26.25 26.25 26.25 1.2K
11:33 26.26 26.26 26.26 26.26 0.4K
11:35 26.25 26.25 26.25 26.25 0.1K
11:38 26.24 26.24 26.24 26.24 0.1K
11:45 26.25 26.25 26.23 26.23 0.6K
11:46 26.27 26.27 26.27 26.27 0.2K
11:52 26.27 26.27 26.27 26.27 0.3K
12:01 26.26 26.26 26.26 26.26 0.9K
12:02 26.34 26.34 26.27 26.30 16.1K
12:07 26.26 26.26 26.26 26.26 1.1K
12:11 26.25 26.25 26.25 26.25 1.2K
12:14 26.25 26.25 26.25 26.25 0.8K
12:18 26.25 26.25 26.25 26.25 0.5K
12:20 26.25 26.25 26.25 26.25 1.8K
12:33 26.25 26.25 26.25 26.25 0.1K
12:36 26.25 26.25 26.25 26.25 0.6K
12:40 26.28 26.28 26.28 26.28 0.4K
12:41 26.26 26.26 26.26 26.26 0.4K
12:42 26.26 26.29 26.26 26.29 57.1K
12:43 26.28 26.30 26.28 26.28 124.8K
12:44 26.28 26.28 26.28 26.28 7.2K
12:45 26.29 26.29 26.29 26.29 2.4K
12:46 26.28 26.28 26.28 26.28 8.2K
12:47 26.28 26.31 26.28 26.28 13.1K
12:50 26.28 26.28 26.28 26.28 2.4K
12:51 26.27 26.27 26.27 26.27 1.0K
12:52 26.27 26.27 26.27 26.27 5.4K
13:08 26.27 26.27 26.27 26.27 1.7K
13:16 26.28 26.28 26.28 26.28 0.1K
13:17 26.28 26.28 26.28 26.28 1.7K
13:20 26.28 26.28 26.28 26.28 0.2K
13:23 26.29 26.29 26.29 26.29 0.3K
13:31 26.28 26.28 26.28 26.28 0.5K
13:32 26.29 26.29 26.29 26.29 0.4K
13:36 26.25 26.28 26.25 26.28 1.3K
13:39 26.26 26.26 26.26 26.26 0.5K
13:43 26.31 26.31 26.31 26.31 3.3K
13:58 26.28 26.28 26.28 26.28 0.7K
14:05 26.28 26.28 26.28 26.28 0.3K
14:06 26.30 26.30 26.30 26.30 0.1K
14:10 26.26 26.26 26.26 26.26 0.2K
14:15 26.27 26.27 26.27 26.27 0.2K
14:16 26.25 26.27 26.25 26.27 0.6K
14:25 26.25 26.25 26.25 26.25 0.2K
14:26 26.28 26.28 26.28 26.28 0.3K
14:27 26.26 26.26 26.26 26.26 0.9K
14:28 26.25 26.27 26.25 26.27 10.0K
14:34 26.27 26.27 26.27 26.27 1.8K
14:35 26.27 26.27 26.27 26.27 0.3K
14:54 26.28 26.28 26.28 26.28 0.1K
14:59 26.26 26.26 26.26 26.26 0.4K
15:01 26.24 26.24 26.24 26.24 0.2K
15:06 26.22 26.22 26.22 26.22 0.8K
15:11 26.22 26.22 26.22 26.22 0.7K
15:27 26.23 26.23 26.23 26.23 0.3K
15:28 26.23 26.23 26.23 26.23 0.3K
15:29 26.23 26.23 26.23 26.23 0.2K
15:37 26.23 26.23 26.23 26.23 0.4K
15:42 26.23 26.23 26.23 26.23 99.3K
15:45 26.23 26.23 26.23 26.23 0.4K
15:47 26.22 26.22 26.22 26.22 0.2K
15:48 26.20 26.20 26.20 26.20 0.1K
15:50 26.24 26.24 26.24 26.24 6.5K
15:51 26.24 26.24 26.19 26.21 3.1K
15:53 26.21 26.21 26.21 26.21 1.6K
15:56 26.22 26.22 26.21 26.21 3.3K
15:57 26.21 26.22 26.21 26.22 1.0K
15:59 26.19 26.19 26.18 26.18 0.8K
16:00 26.19 26.19 26.17 26.17 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available