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 26.94 26.99 26.94 26.99 8.4K
09:39 27.03 27.04 27.02 27.02 5.1K
09:40 27.04 27.04 27.04 27.04 0.5K
09:41 27.06 27.06 27.04 27.04 0.4K
09:42 27.05 27.05 27.05 27.05 1.0K
09:44 27.06 27.06 27.06 27.06 0.1K
09:46 27.07 27.07 27.07 27.07 0.1K
09:52 27.06 27.06 27.06 27.06 0.3K
10:01 27.04 27.04 27.04 27.04 0.1K
10:02 27.04 27.04 27.04 27.04 0.1K
10:03 27.07 27.07 27.07 27.07 1.0K
10:06 27.05 27.05 27.05 27.05 0.3K
10:10 27.04 27.05 27.04 27.05 0.6K
10:20 27.04 27.04 27.04 27.04 1.1K
10:21 27.00 27.00 27.00 27.00 0.3K
10:24 27.04 27.04 27.04 27.04 0.3K
10:27 27.02 27.02 27.02 27.02 4.2K
10:44 27.03 27.03 27.03 27.03 0.2K
10:45 27.02 27.04 27.02 27.04 0.7K
10:53 27.02 27.02 27.02 27.02 0.1K
10:54 27.02 27.02 27.02 27.02 0.2K
11:09 27.02 27.02 27.02 27.02 0.8K
11:13 27.03 27.03 27.03 27.03 0.6K
11:32 26.97 26.97 26.97 26.97 0.1K
11:33 26.97 26.97 26.97 26.97 1.0K
12:01 27.00 27.00 27.00 27.00 1.0K
12:02 27.01 27.01 27.01 27.01 0.2K
12:05 26.98 26.99 26.98 26.99 2.4K
12:06 27.04 27.04 27.02 27.02 1.9K
12:07 27.01 27.01 27.01 27.01 0.2K
12:08 27.00 27.00 27.00 27.00 49.4K
12:09 27.03 27.03 27.03 27.03 6.8K
12:10 27.06 27.06 27.03 27.03 100.5K
12:11 27.04 27.04 27.03 27.03 15.7K
12:12 27.04 27.07 27.04 27.07 2.2K
12:13 27.03 27.04 27.03 27.04 20.1K
12:14 27.03 27.03 27.03 27.03 1.7K
12:17 27.06 27.06 27.06 27.06 1.1K
12:18 27.01 27.01 27.01 27.01 0.1K
12:21 27.02 27.05 27.02 27.05 3.0K
12:24 27.06 27.06 27.06 27.06 1.0K
12:31 27.02 27.02 27.02 27.02 0.6K
12:39 27.03 27.03 27.03 27.03 1.1K
12:40 27.04 27.04 27.04 27.04 0.2K
12:41 27.04 27.06 27.04 27.06 0.7K
12:46 27.04 27.04 27.04 27.04 0.5K
13:00 27.09 27.09 27.09 27.09 1.0K
13:02 27.07 27.07 27.07 27.07 0.2K
13:20 27.05 27.05 27.05 27.05 0.6K
13:26 27.03 27.03 27.03 27.03 0.2K
13:27 27.03 27.03 27.03 27.03 1.2K
13:30 27.03 27.03 27.03 27.03 0.3K
13:31 27.04 27.04 27.04 27.04 1.6K
13:33 27.02 27.02 27.02 27.02 0.1K
13:36 27.02 27.02 27.02 27.02 0.1K
13:37 27.01 27.01 27.01 27.01 0.3K
13:39 27.01 27.01 27.00 27.00 1.8K
13:48 27.02 27.02 27.02 27.02 0.1K
13:50 27.03 27.03 27.03 27.03 0.4K
13:51 27.02 27.02 27.02 27.02 1.3K
13:52 27.03 27.03 27.03 27.03 0.6K
13:53 27.05 27.05 27.05 27.05 0.2K
13:58 27.05 27.05 27.05 27.05 0.5K
14:02 27.07 27.07 27.07 27.07 0.1K
14:03 27.07 27.07 27.07 27.07 0.4K
14:07 27.09 27.09 27.09 27.09 0.6K
14:11 27.10 27.10 27.10 27.10 0.5K
14:20 27.09 27.09 27.08 27.08 0.6K
14:26 27.10 27.10 27.10 27.10 0.8K
14:28 27.10 27.10 27.10 27.10 0.2K
14:30 27.10 27.10 27.10 27.10 0.4K
14:36 27.10 27.11 27.10 27.11 0.6K
14:43 27.11 27.11 27.11 27.11 1.6K
14:44 27.11 27.11 27.11 27.11 0.2K
14:47 27.12 27.12 27.12 27.12 0.4K
14:50 27.12 27.12 27.12 27.12 0.4K
14:53 27.14 27.14 27.13 27.13 1.5K
14:56 27.13 27.13 27.13 27.13 2.1K
15:05 27.13 27.13 27.13 27.13 1.1K
15:07 27.16 27.16 27.16 27.16 9.8K
15:09 27.14 27.14 27.14 27.14 0.3K
15:10 27.12 27.12 27.12 27.12 2.0K
15:24 27.14 27.14 27.14 27.14 1.2K
15:33 27.13 27.13 27.13 27.13 0.8K
15:37 27.14 27.14 27.14 27.14 0.4K
15:38 27.11 27.11 27.11 27.11 0.4K
15:39 27.11 27.13 27.11 27.13 9.9K
15:41 27.13 27.13 27.13 27.13 0.6K
15:43 27.14 27.14 27.14 27.14 0.3K
15:49 27.12 27.12 27.12 27.12 0.3K
15:50 27.14 27.14 27.14 27.14 1.2K
15:51 27.13 27.13 27.11 27.11 1.1K
15:53 27.13 27.13 27.12 27.12 0.4K
15:54 27.12 27.12 27.12 27.12 0.3K
15:56 27.12 27.12 27.12 27.12 0.1K
15:57 27.12 27.13 27.12 27.12 2.2K
15:58 27.12 27.12 27.12 27.12 0.3K
15:59 27.12 27.12 27.11 27.11 0.5K
16:00 27.12 27.12 27.11 27.11 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available