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 27.36 27.36 27.36 27.36 3.9K
09:31 27.40 27.40 27.40 27.40 0.8K
09:32 27.38 27.38 27.38 27.38 1.1K
09:35 27.32 27.32 27.32 27.32 0.9K
09:54 27.31 27.31 27.31 27.31 0.2K
09:59 27.27 27.27 27.27 27.27 1.2K
10:02 27.22 27.22 27.22 27.22 0.8K
10:08 27.23 27.23 27.23 27.23 0.2K
10:11 27.20 27.20 27.20 27.20 1.0K
10:12 27.19 27.19 27.18 27.18 2.2K
10:14 27.19 27.19 27.19 27.19 5.0K
10:20 27.19 27.19 27.17 27.17 5.8K
10:21 27.20 27.20 27.20 27.20 0.1K
10:22 27.19 27.19 27.17 27.17 2.4K
10:27 27.15 27.15 27.15 27.15 2.8K
10:28 27.13 27.13 27.13 27.13 1.7K
10:30 27.14 27.16 27.14 27.16 1.1K
10:31 27.15 27.15 27.15 27.15 0.3K
10:33 27.14 27.14 27.12 27.12 0.7K
10:36 27.12 27.13 27.12 27.13 0.9K
10:37 27.12 27.12 27.12 27.12 0.7K
10:38 27.10 27.10 27.10 27.10 1.1K
10:39 27.10 27.10 27.10 27.10 0.3K
10:40 27.12 27.12 27.12 27.12 0.4K
10:41 27.10 27.10 27.09 27.09 0.7K
10:43 27.10 27.10 27.10 27.10 0.5K
10:45 27.13 27.13 27.13 27.13 0.6K
10:51 27.13 27.15 27.13 27.15 0.7K
10:53 27.13 27.13 27.13 27.13 1.6K
10:55 27.13 27.13 27.13 27.13 0.1K
10:57 27.11 27.11 27.11 27.11 1.0K
11:05 27.11 27.11 27.11 27.11 1.3K
11:11 27.13 27.13 27.13 27.13 0.4K
11:13 27.15 27.15 27.15 27.15 0.3K
11:18 27.16 27.16 27.16 27.16 0.3K
11:19 27.16 27.17 27.16 27.17 1.2K
11:22 27.18 27.20 27.18 27.20 0.2K
11:24 27.17 27.17 27.17 27.17 1.7K
11:26 27.18 27.18 27.18 27.18 2.9K
11:27 27.16 27.16 27.16 27.16 4.0K
11:31 27.15 27.15 27.15 27.15 0.1K
11:32 27.16 27.18 27.16 27.18 3.2K
11:35 27.17 27.17 27.17 27.17 0.2K
11:37 27.16 27.16 27.15 27.15 1.7K
11:42 27.17 27.17 27.17 27.17 1.2K
11:46 27.16 27.16 27.16 27.16 3.7K
11:47 27.14 27.14 27.14 27.14 1.1K
11:48 27.14 27.14 27.14 27.14 0.1K
11:52 27.16 27.16 27.16 27.16 0.3K
11:53 27.17 27.17 27.17 27.17 0.2K
11:54 27.17 27.17 27.17 27.17 0.3K
12:00 27.13 27.13 27.13 27.13 1.4K
12:01 27.12 27.12 27.12 27.12 1.0K
12:03 27.12 27.12 27.11 27.11 3.8K
12:04 27.11 27.11 27.10 27.10 0.5K
12:05 27.10 27.10 27.09 27.09 3.1K
12:06 27.09 27.09 27.09 27.09 0.3K
12:07 27.09 27.09 27.08 27.08 0.2K
12:08 27.08 27.08 27.08 27.08 1.3K
12:09 27.09 27.09 27.09 27.09 3.2K
12:10 27.07 27.07 27.06 27.06 1.4K
12:11 27.06 27.07 27.06 27.07 36.3K
12:12 27.07 27.09 27.07 27.09 107.4K
12:13 27.09 27.09 27.08 27.08 1.4K
12:14 27.09 27.09 27.09 27.09 0.1K
12:19 27.09 27.09 27.09 27.09 0.1K
12:21 27.09 27.09 27.09 27.09 0.1K
12:27 27.10 27.10 27.10 27.10 0.2K
12:30 27.11 27.12 27.11 27.12 1.0K
12:35 27.12 27.12 27.12 27.12 0.5K
12:36 27.10 27.10 27.10 27.10 0.5K
12:37 27.10 27.10 27.10 27.10 0.3K
12:39 27.09 27.09 27.09 27.09 1.8K
12:46 27.09 27.09 27.09 27.09 0.9K
12:51 27.09 27.09 27.09 27.09 0.1K
12:52 27.11 27.11 27.11 27.11 0.8K
13:00 27.05 27.05 27.05 27.05 0.8K
13:03 27.04 27.04 27.04 27.04 0.7K
13:09 27.04 27.04 27.04 27.04 0.9K
13:14 27.05 27.05 27.05 27.04 0.3K
13:22 27.06 27.06 27.06 27.06 4.2K
13:23 27.04 27.04 27.04 27.04 0.2K
13:24 27.04 27.04 27.04 27.04 0.1K
13:25 27.04 27.04 27.04 27.04 0.1K
13:27 27.03 27.03 27.03 27.03 1.1K
13:30 27.04 27.04 27.04 27.04 0.8K
13:34 27.03 27.04 27.03 27.04 8.7K
13:35 27.04 27.04 27.04 27.04 0.4K
13:36 27.03 27.03 27.03 27.03 0.4K
13:39 27.04 27.04 27.04 27.04 0.2K
13:41 27.07 27.07 27.07 27.07 1.9K
13:42 27.06 27.06 27.06 27.06 0.1K
13:43 27.06 27.06 27.04 27.04 0.8K
13:47 27.12 27.12 27.12 27.12 0.7K
13:48 27.10 27.10 27.10 27.10 0.1K
13:51 27.09 27.09 27.09 27.09 47.4K
13:53 27.09 27.09 27.09 27.09 0.4K
13:56 27.08 27.08 27.07 27.07 0.5K
14:01 27.15 27.15 27.15 27.15 0.6K
14:03 27.14 27.14 27.14 27.14 0.4K
14:05 27.12 27.12 27.12 27.12 0.4K
14:12 27.18 27.18 27.18 27.18 0.4K
14:15 27.19 27.19 27.19 27.19 0.7K
14:27 27.20 27.20 27.20 27.20 3.0K
14:29 27.24 27.24 27.24 27.24 0.1K
14:30 27.20 27.20 27.20 27.20 1.3K
14:32 27.19 27.19 27.19 27.19 2.8K
14:40 27.21 27.21 27.21 27.21 0.3K
14:41 27.23 27.23 27.23 27.23 0.1K
14:43 27.26 27.26 27.26 27.26 0.5K
14:45 27.26 27.26 27.26 27.26 0.6K
14:47 27.26 27.26 27.26 27.26 0.7K
14:52 27.27 27.27 27.27 27.27 1.5K
14:53 27.29 27.29 27.29 27.29 0.4K
14:56 27.24 27.25 27.24 27.25 3.3K
14:57 27.25 27.25 27.25 27.25 0.3K
15:00 27.26 27.26 27.26 27.26 0.3K
15:01 27.26 27.26 27.26 27.26 0.4K
15:02 27.25 27.25 27.25 27.25 0.1K
15:03 27.21 27.21 27.21 27.21 0.3K
15:05 27.25 27.25 27.25 27.25 1.3K
15:24 27.22 27.22 27.22 27.22 0.2K
15:27 27.22 27.22 27.22 27.22 0.1K
15:28 27.23 27.23 27.23 27.23 0.2K
15:29 27.22 27.22 27.22 27.22 0.2K
15:32 27.23 27.23 27.23 27.23 0.8K
15:33 27.24 27.24 27.24 27.24 0.3K
15:34 27.24 27.24 27.24 27.24 0.4K
15:36 27.24 27.24 27.24 27.24 0.7K
15:39 27.24 27.24 27.24 27.24 0.2K
15:41 27.23 27.23 27.23 27.23 0.1K
15:43 27.22 27.22 27.22 27.22 0.8K
15:44 27.24 27.24 27.24 27.23 0.4K
15:50 27.24 27.24 27.22 27.22 0.2K
15:53 27.19 27.19 27.19 27.19 2.4K
15:54 27.21 27.21 27.21 27.21 0.6K
15:56 27.19 27.19 27.19 27.19 0.5K
15:59 27.17 27.17 27.17 27.17 0.1K
16:00 27.18 27.19 27.18 27.19 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available