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 26.65 26.65 26.65 26.65 9.7K
09:32 26.69 26.69 26.69 26.69 2.1K
09:43 26.70 26.70 26.70 26.70 0.9K
09:51 26.71 26.71 26.71 26.71 0.4K
09:53 26.72 26.72 26.72 26.72 0.1K
09:54 26.73 26.73 26.73 26.73 0.1K
09:56 26.73 26.73 26.73 26.73 0.3K
10:00 26.71 26.71 26.71 26.71 0.1K
10:05 26.70 26.70 26.70 26.70 0.7K
10:07 26.69 26.69 26.69 26.69 0.6K
10:31 26.74 26.74 26.73 26.73 4.6K
10:34 26.72 26.72 26.72 26.72 0.7K
10:35 26.75 26.75 26.74 26.74 1.0K
10:37 26.72 26.72 26.72 26.72 0.1K
10:42 26.73 26.73 26.73 26.73 2.5K
11:17 26.70 26.70 26.70 26.70 0.1K
11:19 26.72 26.72 26.72 26.72 1.5K
11:22 26.72 26.72 26.72 26.72 1.0K
11:30 26.70 26.70 26.70 26.70 0.8K
11:40 26.70 26.70 26.70 26.70 2.2K
11:41 26.70 26.70 26.70 26.70 1.3K
11:48 26.70 26.70 26.70 26.70 2.6K
11:52 26.73 26.73 26.72 26.72 2.0K
11:53 26.73 26.73 26.72 26.72 1.7K
11:57 26.74 26.74 26.74 26.74 0.4K
11:58 26.73 26.73 26.73 26.73 0.3K
12:02 26.72 26.72 26.72 26.72 0.1K
12:03 26.72 26.72 26.72 26.72 1.3K
12:11 26.71 26.71 26.70 26.70 1.2K
12:14 26.75 26.75 26.75 26.75 1.4K
12:15 26.73 26.73 26.73 26.73 0.9K
12:26 26.74 26.74 26.74 26.74 0.2K
12:33 26.74 26.74 26.74 26.74 1.6K
12:39 26.74 26.74 26.74 26.74 41.4K
12:40 26.76 26.76 26.76 26.76 34.0K
12:41 26.78 26.78 26.78 26.78 2.8K
12:42 26.77 26.77 26.77 26.77 0.2K
12:43 26.78 26.78 26.75 26.75 116.7K
12:47 26.74 26.74 26.74 26.74 1.6K
12:50 26.76 26.76 26.76 26.76 0.1K
12:54 26.75 26.75 26.75 26.75 0.4K
12:56 26.74 26.74 26.74 26.74 0.3K
13:03 26.72 26.72 26.72 26.72 0.2K
13:06 26.70 26.70 26.70 26.70 0.1K
13:07 26.70 26.70 26.70 26.70 0.1K
13:12 26.67 26.67 26.67 26.67 0.2K
13:18 26.67 26.67 26.67 26.67 0.3K
13:23 26.68 26.68 26.68 26.68 0.3K
13:24 26.67 26.67 26.67 26.67 0.2K
13:26 26.68 26.68 26.67 26.67 0.3K
13:30 26.67 26.67 26.67 26.67 1.0K
13:31 26.64 26.64 26.64 26.64 0.2K
13:35 26.64 26.64 26.64 26.64 0.1K
13:41 26.64 26.64 26.64 26.64 0.3K
13:46 26.63 26.63 26.63 26.63 0.9K
13:48 26.68 26.68 26.68 26.68 0.6K
13:51 26.68 26.68 26.65 26.65 1.3K
13:58 26.67 26.67 26.67 26.67 1.0K
14:00 26.65 26.65 26.65 26.65 0.5K
14:02 26.66 26.66 26.66 26.66 0.8K
14:17 26.66 26.66 26.66 26.66 0.1K
14:18 26.67 26.67 26.67 26.67 0.4K
14:19 26.65 26.65 26.65 26.65 0.3K
14:26 26.65 26.65 26.65 26.65 0.6K
14:29 26.64 26.64 26.64 26.64 0.3K
14:31 26.65 26.65 26.65 26.65 0.2K
14:34 26.65 26.65 26.65 26.65 0.2K
14:36 26.65 26.65 26.65 26.65 1.6K
14:45 26.67 26.67 26.67 26.67 0.1K
14:48 26.67 26.67 26.65 26.65 1.1K
14:50 26.64 26.66 26.64 26.66 0.6K
14:52 26.60 26.60 26.59 26.58 2.8K
14:53 26.60 26.60 26.60 26.60 0.4K
14:54 26.58 26.58 26.58 26.58 0.2K
15:00 26.53 26.53 26.53 26.53 0.2K
15:04 26.53 26.53 26.53 26.53 0.2K
15:05 26.55 26.55 26.53 26.53 2.2K
15:06 26.54 26.55 26.54 26.55 1.5K
15:08 26.52 26.54 26.52 26.54 1.7K
15:13 26.49 26.49 26.49 26.49 0.3K
15:16 26.48 26.48 26.48 26.48 0.7K
15:20 26.49 26.49 26.49 26.49 0.2K
15:22 26.48 26.48 26.48 26.48 0.2K
15:23 26.50 26.50 26.48 26.48 0.9K
15:24 26.48 26.48 26.48 26.48 0.2K
15:26 26.49 26.49 26.49 26.49 0.3K
15:29 26.46 26.46 26.46 26.46 0.5K
15:30 26.49 26.49 26.49 26.49 0.2K
15:37 26.48 26.49 26.48 26.49 5.2K
15:38 26.46 26.46 26.46 26.46 0.8K
15:39 26.47 26.47 26.47 26.47 0.5K
15:41 26.48 26.48 26.48 26.48 1.9K
15:46 26.51 26.51 26.51 26.51 0.8K
15:48 26.54 26.54 26.54 26.54 0.1K
15:56 26.57 26.57 26.57 26.57 2.1K
15:59 26.57 26.57 26.57 26.57 0.3K
16:00 26.57 26.57 26.53 26.53 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available