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
09:31 26.57 26.57 26.57 26.57 3.1K
09:33 26.49 26.49 26.49 26.49 0.2K
09:34 26.54 26.56 26.54 26.56 0.3K
09:37 26.54 26.54 26.54 26.54 0.1K
09:38 26.49 26.49 26.49 26.49 0.4K
09:40 26.55 26.55 26.55 26.55 0.2K
09:46 26.53 26.53 26.53 26.53 0.8K
09:55 26.52 26.52 26.52 26.52 0.1K
10:12 26.50 26.50 26.50 26.50 0.1K
10:21 26.46 26.46 26.46 26.46 0.4K
10:24 26.43 26.43 26.43 26.43 1.1K
10:45 26.53 26.53 26.53 26.53 0.3K
10:48 26.53 26.53 26.53 26.53 0.2K
10:54 26.55 26.55 26.55 26.55 0.1K
10:57 26.55 26.55 26.53 26.53 3.2K
11:00 26.53 26.53 26.53 26.53 0.3K
11:02 26.53 26.53 26.53 26.53 0.6K
11:05 26.53 26.53 26.53 26.53 1.0K
11:17 26.54 26.54 26.54 26.54 0.9K
11:37 26.51 26.51 26.51 26.51 0.4K
11:41 26.53 26.53 26.53 26.53 1.9K
11:44 26.55 26.55 26.55 26.55 0.5K
11:50 26.57 26.57 26.57 26.57 1.2K
11:59 26.57 26.60 26.57 26.60 2.3K
12:01 26.60 26.60 26.60 26.60 0.5K
12:02 26.59 26.59 26.59 26.59 1.8K
12:06 26.62 26.62 26.62 26.62 0.2K
12:08 26.60 26.60 26.60 26.60 1.1K
12:09 26.61 26.61 26.61 26.61 0.5K
12:10 26.61 26.63 26.61 26.63 1.3K
12:11 26.61 26.61 26.61 26.61 2.4K
12:15 26.59 26.63 26.59 26.63 89.8K
12:16 26.63 26.63 26.62 26.62 65.9K
12:17 26.62 26.62 26.59 26.61 14.8K
12:18 26.59 26.59 26.59 26.59 0.4K
12:19 26.63 26.63 26.63 26.63 0.4K
12:27 26.66 26.66 26.66 26.66 0.6K
12:32 26.64 26.64 26.64 26.64 0.5K
12:33 26.64 26.64 26.64 26.64 0.1K
12:36 26.67 26.67 26.67 26.67 0.2K
12:37 26.65 26.65 26.65 26.65 1.3K
12:42 26.66 26.66 26.63 26.63 0.9K
12:43 26.66 26.66 26.64 26.64 0.6K
12:45 26.64 26.64 26.64 26.64 2.1K
12:50 26.64 26.64 26.62 26.62 0.5K
12:56 26.65 26.65 26.65 26.65 0.5K
12:58 26.62 26.62 26.62 26.62 0.2K
12:59 26.61 26.61 26.61 26.61 0.2K
13:00 26.62 26.62 26.62 26.62 0.5K
13:06 26.65 26.65 26.65 26.65 0.5K
13:08 26.64 26.64 26.64 26.64 0.9K
13:16 26.71 26.71 26.71 26.71 1.1K
13:19 26.68 26.68 26.68 26.68 0.6K
13:26 26.70 26.70 26.70 26.70 0.1K
13:32 26.70 26.70 26.68 26.68 1.0K
13:33 26.69 26.70 26.69 26.70 1.6K
13:35 26.70 26.70 26.70 26.70 1.3K
13:50 26.75 26.75 26.74 26.74 0.7K
13:56 26.80 26.80 26.75 26.75 15.1K
13:57 26.76 26.76 26.76 26.76 0.7K
14:03 26.79 26.79 26.79 26.79 0.2K
14:04 26.80 26.80 26.80 26.79 0.1K
14:05 26.84 26.84 26.84 26.84 0.2K
14:06 26.84 26.84 26.82 26.82 0.4K
14:10 26.84 26.84 26.84 26.84 0.3K
14:12 26.82 26.82 26.82 26.82 0.2K
14:13 26.81 26.81 26.81 26.81 0.1K
14:16 26.81 26.81 26.81 26.81 0.5K
14:23 26.86 26.86 26.86 26.86 0.9K
14:28 26.84 26.84 26.83 26.83 0.6K
14:31 26.80 26.83 26.80 26.83 4.0K
14:33 26.81 26.81 26.81 26.81 0.1K
14:37 26.82 26.84 26.82 26.82 0.8K
14:39 26.84 26.84 26.79 26.79 2.9K
14:46 26.82 26.82 26.82 26.82 6.4K
14:47 26.82 26.82 26.82 26.82 0.6K
14:50 26.82 26.82 26.82 26.82 5.0K
14:52 26.83 26.83 26.83 26.83 0.1K
14:53 26.80 26.80 26.80 26.80 0.2K
14:55 26.83 26.83 26.83 26.83 0.9K
14:59 26.85 26.85 26.85 26.85 0.5K
15:02 26.82 26.84 26.82 26.84 0.9K
15:03 26.82 26.82 26.82 26.82 5.1K
15:07 26.81 26.81 26.81 26.81 0.4K
15:15 26.86 26.86 26.86 26.86 0.4K
15:19 26.87 26.87 26.87 26.87 0.2K
15:21 26.88 26.88 26.88 26.88 0.2K
15:22 26.88 26.88 26.88 26.88 5.2K
15:23 26.92 26.92 26.90 26.90 0.6K
15:24 26.91 26.91 26.91 26.91 1.0K
15:28 26.86 26.86 26.86 26.86 2.8K
15:40 26.78 26.78 26.78 26.78 2.9K
15:41 26.83 26.83 26.83 26.83 1.9K
15:44 26.82 26.82 26.82 26.82 0.2K
15:45 26.79 26.79 26.79 26.79 0.2K
15:47 26.77 26.77 26.77 26.77 0.4K
15:49 26.78 26.78 26.77 26.77 3.7K
15:50 26.73 26.76 26.73 26.75 1.9K
15:51 26.71 26.71 26.71 26.71 0.9K
15:52 26.70 26.70 26.70 26.70 0.4K
15:53 26.72 26.72 26.72 26.72 0.4K
15:55 26.71 26.71 26.71 26.71 0.5K
15:57 26.71 26.71 26.71 26.71 1.4K
15:59 26.69 26.69 26.69 26.69 0.8K
16:00 26.71 26.71 26.68 26.68 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available