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
09:35 27.17 27.17 27.17 27.17 4.7K
09:36 27.15 27.15 27.15 27.15 0.6K
09:44 27.18 27.18 27.18 27.18 0.5K
09:48 27.20 27.20 27.20 27.20 1.6K
09:54 27.24 27.24 27.23 27.23 0.7K
10:04 27.23 27.23 27.23 27.23 2.5K
10:08 27.27 27.27 27.27 27.27 2.5K
10:15 27.24 27.24 27.24 27.24 4.8K
10:17 27.25 27.25 27.25 27.25 1.0K
10:18 27.25 27.25 27.25 27.25 0.1K
10:19 27.24 27.24 27.24 27.24 0.1K
10:20 27.24 27.24 27.24 27.24 0.1K
10:23 27.25 27.25 27.25 27.25 0.1K
10:28 27.25 27.25 27.25 27.25 0.5K
10:30 27.26 27.26 27.26 27.26 1.7K
10:34 27.24 27.24 27.21 27.21 0.7K
10:39 27.26 27.26 27.26 27.26 0.1K
10:41 27.25 27.25 27.25 27.25 5.6K
10:44 27.24 27.24 27.24 27.24 0.1K
10:52 27.24 27.24 27.24 27.24 1.0K
10:54 27.23 27.23 27.23 27.23 0.1K
10:55 27.25 27.25 27.25 27.25 0.8K
11:02 27.27 27.27 27.27 27.27 1.0K
11:03 27.27 27.29 27.27 27.28 2.7K
11:09 27.29 27.29 27.29 27.29 0.8K
11:12 27.31 27.31 27.31 27.31 0.6K
11:14 27.32 27.32 27.32 27.32 0.1K
11:18 27.32 27.32 27.32 27.32 0.1K
11:20 27.32 27.32 27.32 27.32 3.4K
11:24 27.32 27.32 27.32 27.32 0.1K
11:29 27.32 27.32 27.32 27.32 0.4K
11:50 27.25 27.25 27.25 27.25 0.6K
11:52 27.18 27.18 27.18 27.18 1.6K
11:56 27.17 27.17 27.17 27.17 0.2K
12:00 27.16 27.16 27.16 27.16 1.3K
12:02 27.17 27.21 27.17 27.21 2.3K
12:03 27.15 27.17 27.15 27.17 20.6K
12:04 27.16 27.16 27.15 27.15 1.1K
12:05 27.13 27.15 27.13 27.14 23.4K
12:06 27.14 27.14 27.14 27.14 2.0K
12:07 27.13 27.15 27.12 27.12 36.8K
12:08 27.12 27.15 27.12 27.14 76.8K
12:09 27.14 27.14 27.14 27.14 3.2K
12:10 27.15 27.15 27.15 27.15 4.0K
12:12 27.14 27.15 27.14 27.15 1.6K
12:13 27.15 27.15 27.15 27.15 0.6K
12:16 27.14 27.14 27.14 27.14 0.8K
12:17 27.14 27.14 27.14 27.14 2.8K
12:34 27.19 27.19 27.19 27.19 0.2K
12:38 27.14 27.14 27.14 27.14 0.2K
12:40 27.17 27.17 27.17 27.17 1.8K
12:43 27.17 27.17 27.17 27.17 1.5K
12:50 27.09 27.09 27.09 27.09 12.2K
12:54 27.12 27.12 27.12 27.12 0.3K
12:58 27.14 27.14 27.12 27.12 0.8K
13:01 27.15 27.16 27.15 27.16 0.6K
13:11 27.15 27.15 27.15 27.15 0.4K
13:12 27.10 27.16 27.10 27.16 3.9K
13:16 27.12 27.12 27.12 27.12 3.7K
13:23 27.14 27.14 27.14 27.14 3.2K
13:32 27.11 27.11 27.11 27.10 2.8K
13:37 27.12 27.12 27.12 27.12 0.2K
13:43 27.09 27.09 27.09 27.09 0.2K
13:45 27.08 27.08 27.08 27.08 0.5K
14:00 27.14 27.14 27.14 27.14 0.6K
14:05 27.12 27.12 27.12 27.12 0.4K
14:10 27.15 27.15 27.14 27.14 16.7K
14:11 27.13 27.13 27.13 27.13 0.5K
14:15 27.10 27.10 27.10 27.10 0.2K
14:18 27.11 27.11 27.11 27.11 4.4K
14:19 27.11 27.11 27.11 27.11 3.4K
14:21 27.13 27.13 27.13 27.13 0.4K
14:22 27.12 27.12 27.12 27.12 0.4K
14:26 27.13 27.13 27.13 27.13 0.5K
14:27 27.15 27.15 27.15 27.15 0.3K
14:36 27.14 27.14 27.14 27.14 1.5K
14:48 27.19 27.20 27.19 27.20 0.2K
14:50 27.20 27.21 27.20 27.21 0.9K
14:54 27.21 27.21 27.21 27.21 0.1K
14:55 27.20 27.20 27.19 27.19 1.5K
14:56 27.18 27.18 27.18 27.18 0.6K
14:59 27.14 27.14 27.14 27.14 0.1K
15:00 27.14 27.14 27.13 27.14 1.4K
15:08 27.16 27.16 27.16 27.16 0.4K
15:14 27.20 27.20 27.20 27.20 0.7K
15:16 27.18 27.18 27.18 27.18 7.9K
15:17 27.17 27.17 27.17 27.17 0.3K
15:20 27.18 27.19 27.18 27.19 1.7K
15:22 27.16 27.18 27.16 27.18 1.2K
15:27 27.18 27.18 27.15 27.15 4.1K
15:28 27.18 27.18 27.18 27.18 0.3K
15:29 27.19 27.19 27.19 27.19 1.3K
15:30 27.19 27.19 27.19 27.19 1.2K
15:32 27.20 27.20 27.20 27.20 8.4K
15:33 27.18 27.18 27.18 27.18 0.3K
15:38 27.18 27.20 27.18 27.20 1.0K
15:41 27.16 27.16 27.16 27.16 2.6K
15:43 27.14 27.14 27.14 27.14 1.2K
15:45 27.13 27.13 27.13 27.13 0.7K
15:48 27.16 27.16 27.16 27.16 0.8K
15:52 27.15 27.15 27.15 27.15 0.4K
15:54 27.15 27.15 27.15 27.15 0.2K
15:56 27.18 27.18 27.18 27.18 0.8K
15:59 27.12 27.12 27.12 27.12 2.7K
16:00 27.14 27.15 27.14 27.15 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available