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 26.21 26.21 26.21 26.21 9.4K
09:33 26.19 26.19 26.19 26.19 4.7K
09:35 26.20 26.23 26.20 26.23 7.4K
09:42 26.24 26.24 26.24 26.24 1.0K
10:05 26.25 26.25 26.25 26.25 1.1K
10:17 26.25 26.25 26.25 26.25 0.3K
10:24 26.24 26.24 26.24 26.24 3.1K
10:26 26.25 26.25 26.25 26.25 23.7K
10:35 26.27 26.27 26.27 26.27 0.2K
10:37 26.28 26.28 26.28 26.28 0.8K
11:02 26.24 26.24 26.24 26.24 2.7K
11:12 26.26 26.26 26.25 26.25 1.3K
11:14 26.25 26.25 26.25 26.25 0.5K
11:15 26.24 26.24 26.24 26.24 0.1K
11:17 26.24 26.24 26.23 26.24 1.0K
11:18 26.24 26.24 26.24 26.24 0.7K
11:20 26.24 26.24 26.24 26.24 0.8K
11:26 26.24 26.24 26.24 26.24 0.2K
11:33 26.24 26.24 26.23 26.23 1.3K
11:36 26.26 26.27 26.26 26.27 2.9K
11:40 26.25 26.25 26.25 26.25 0.6K
11:47 26.26 26.26 26.26 26.26 0.3K
11:50 26.27 26.27 26.26 26.26 0.4K
11:55 26.26 26.26 26.26 26.26 0.1K
11:57 26.26 26.26 26.26 26.26 0.2K
12:06 26.26 26.26 26.26 26.26 0.2K
12:10 26.26 26.26 26.26 26.26 0.1K
12:12 26.26 26.26 26.26 26.26 1.8K
12:18 26.27 26.27 26.27 26.27 0.1K
12:20 26.28 26.28 26.28 26.28 1.9K
12:21 26.27 26.27 26.27 26.27 0.1K
12:24 26.24 26.24 26.23 26.24 70.6K
12:26 26.24 26.24 26.24 26.24 24.9K
12:28 26.25 26.25 26.25 26.25 0.6K
12:30 26.25 26.25 26.25 26.25 0.5K
12:43 26.19 26.19 26.19 26.19 1.0K
12:47 26.20 26.20 26.20 26.20 0.1K
12:50 26.17 26.17 26.17 26.17 0.3K
12:51 26.18 26.18 26.18 26.18 0.2K
13:01 26.17 26.17 26.17 26.17 1.1K
13:03 26.16 26.16 26.16 26.16 3.0K
13:04 26.17 26.17 26.17 26.17 0.4K
13:14 26.15 26.15 26.15 26.15 0.6K
13:16 26.16 26.16 26.12 26.12 0.9K
13:17 26.12 26.12 26.12 26.12 4.8K
13:18 26.13 26.13 26.12 26.12 0.6K
13:19 26.14 26.14 26.10 26.10 1.8K
13:23 26.08 26.08 26.08 26.08 1.0K
13:35 26.14 26.14 26.14 26.14 0.5K
13:38 26.13 26.13 26.13 26.13 0.2K
13:39 26.13 26.13 26.13 26.13 0.1K
13:40 26.14 26.14 26.14 26.14 0.2K
13:49 26.13 26.13 26.13 26.13 0.2K
13:50 26.12 26.12 26.12 26.12 0.2K
13:53 26.11 26.11 26.11 26.11 0.1K
13:59 26.04 26.04 26.04 26.04 0.9K
14:02 26.07 26.07 26.07 26.07 0.6K
14:07 26.08 26.08 26.08 26.08 0.3K
14:09 26.07 26.07 26.07 26.07 0.1K
14:10 26.07 26.07 26.07 26.07 0.2K
14:16 26.07 26.07 26.07 26.07 0.1K
14:24 26.08 26.08 26.08 26.08 0.1K
14:30 26.08 26.08 26.08 26.08 0.6K
14:34 26.11 26.11 26.11 26.11 0.6K
14:35 26.09 26.09 26.09 26.09 0.2K
14:36 26.11 26.11 26.11 26.11 0.1K
14:38 26.10 26.10 26.10 26.10 0.8K
14:40 26.10 26.10 26.10 26.10 0.3K
14:42 26.10 26.10 26.10 26.10 0.5K
14:46 26.10 26.10 26.10 26.10 1.6K
14:49 26.13 26.13 26.13 26.13 0.4K
14:52 26.12 26.12 26.12 26.12 0.4K
14:57 26.14 26.14 26.14 26.14 0.2K
14:59 26.11 26.11 26.11 26.11 0.6K
15:01 26.15 26.15 26.13 26.13 1.0K
15:02 26.13 26.13 26.13 26.13 1.0K
15:06 26.15 26.15 26.15 26.15 0.5K
15:08 26.16 26.16 26.16 26.16 0.5K
15:09 26.17 26.17 26.15 26.15 0.6K
15:10 26.17 26.17 26.17 26.17 0.8K
15:13 26.18 26.18 26.18 26.18 0.4K
15:15 26.14 26.14 26.14 26.14 1.8K
15:21 26.18 26.18 26.18 26.18 0.2K
15:30 26.16 26.16 26.16 26.16 0.2K
15:33 26.16 26.16 26.16 26.16 0.3K
15:36 26.13 26.13 26.13 26.13 2.5K
15:38 26.15 26.15 26.15 26.15 0.4K
15:43 26.20 26.20 26.19 26.19 18.2K
15:45 26.17 26.17 26.17 26.17 2.2K
15:46 26.17 26.17 26.17 26.17 0.3K
15:49 26.18 26.18 26.18 26.18 1.4K
15:51 26.17 26.17 26.17 26.17 0.2K
15:53 26.20 26.20 26.20 26.20 1.3K
15:54 26.20 26.20 26.20 26.20 1.0K
15:57 26.29 26.29 26.29 26.29 1.1K
15:58 26.24 26.24 26.24 26.24 0.7K
16:00 26.24 26.24 26.23 26.23 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available