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 27.28 27.28 27.28 27.28 3.7K
09:47 27.14 27.14 27.14 27.14 0.9K
09:48 27.13 27.13 27.13 27.13 0.2K
09:51 27.16 27.16 27.16 27.16 0.6K
09:53 27.20 27.20 27.20 27.20 3.5K
10:00 27.16 27.16 27.16 27.16 0.6K
10:01 27.18 27.18 27.18 27.18 0.3K
10:05 27.19 27.19 27.19 27.19 1.0K
10:24 27.13 27.13 27.13 27.13 1.0K
10:26 27.15 27.15 27.15 27.15 0.2K
10:27 27.16 27.16 27.16 27.16 2.2K
10:31 27.17 27.17 27.17 27.17 0.2K
10:37 27.16 27.16 27.16 27.16 0.2K
10:41 27.13 27.13 27.13 27.13 5.7K
10:42 27.14 27.14 27.14 27.14 0.1K
10:45 27.13 27.13 27.13 27.13 0.2K
10:54 27.14 27.14 27.14 27.14 0.5K
10:56 27.14 27.14 27.14 27.14 0.8K
11:11 27.11 27.11 27.11 27.11 0.1K
11:13 27.14 27.15 27.14 27.15 5.7K
11:14 27.17 27.17 27.15 27.15 0.3K
11:16 27.14 27.17 27.14 27.17 1.0K
11:17 27.17 27.17 27.17 27.17 0.9K
11:19 27.17 27.17 27.17 27.17 0.5K
11:24 27.16 27.16 27.16 27.16 0.2K
11:27 27.19 27.19 27.18 27.18 0.4K
11:29 27.19 27.19 27.19 27.19 1.9K
11:46 27.21 27.21 27.21 27.21 0.1K
11:48 27.20 27.23 27.20 27.23 1.1K
11:58 27.22 27.22 27.22 27.22 1.0K
11:59 27.21 27.21 27.21 27.21 1.6K
12:04 27.21 27.21 27.21 27.21 0.5K
12:05 27.23 27.23 27.22 27.22 2.7K
12:06 27.23 27.23 27.23 27.23 1.3K
12:07 27.24 27.24 27.23 27.23 4.7K
12:08 27.24 27.24 27.24 27.24 1.2K
12:09 27.24 27.24 27.24 27.24 0.3K
12:11 27.24 27.24 27.24 27.24 1.7K
12:12 27.24 27.24 27.24 27.24 1.2K
12:19 27.22 27.22 27.22 27.22 1.3K
12:26 27.23 27.23 27.23 27.23 46.0K
12:27 27.24 27.24 27.24 27.24 0.6K
12:28 27.25 27.26 27.25 27.26 93.0K
12:29 27.23 27.23 27.22 27.22 6.1K
12:30 27.23 27.24 27.23 27.24 7.4K
12:31 27.24 27.24 27.24 27.24 5.2K
12:32 27.24 27.24 27.24 27.24 1.2K
12:33 27.23 27.23 27.23 27.23 2.9K
12:34 27.24 27.24 27.24 27.24 0.7K
12:35 27.24 27.26 27.24 27.24 3.7K
12:36 27.25 27.25 27.24 27.24 13.1K
12:38 27.24 27.24 27.24 27.24 13.6K
12:39 27.23 27.23 27.23 27.23 1.4K
12:40 27.24 27.24 27.24 27.24 1.4K
12:56 27.24 27.24 27.24 27.24 0.2K
12:58 27.21 27.21 27.21 27.21 2.5K
12:59 27.21 27.21 27.21 27.21 4.4K
13:03 27.18 27.18 27.18 27.18 0.2K
13:07 27.16 27.16 27.16 27.16 0.7K
13:09 27.17 27.18 27.17 27.18 1.5K
13:14 27.22 27.24 27.22 27.24 3.1K
13:20 27.23 27.23 27.23 27.23 0.7K
13:24 27.22 27.22 27.22 27.22 0.2K
13:25 27.22 27.22 27.22 27.22 0.1K
13:28 27.22 27.22 27.22 27.22 0.6K
13:29 27.24 27.24 27.24 27.24 1.0K
13:30 27.25 27.25 27.25 27.25 0.1K
13:32 27.25 27.25 27.25 27.25 0.8K
13:35 27.25 27.25 27.25 27.25 1.0K
13:38 27.25 27.25 27.25 27.25 0.5K
13:49 27.24 27.24 27.21 27.24 1.5K
13:50 27.21 27.22 27.21 27.21 2.3K
13:52 27.24 27.24 27.24 27.24 0.1K
13:56 27.21 27.21 27.21 27.21 0.3K
14:00 27.16 27.16 27.16 27.16 0.1K
14:02 27.21 27.21 27.21 27.21 0.2K
14:03 27.19 27.19 27.19 27.19 0.4K
14:06 27.21 27.21 27.21 27.21 0.2K
14:08 27.19 27.19 27.19 27.19 1.1K
14:16 27.21 27.21 27.18 27.20 0.8K
14:17 27.21 27.21 27.20 27.21 0.9K
14:18 27.21 27.21 27.21 27.21 1.3K
14:24 27.20 27.20 27.20 27.20 1.1K
14:27 27.23 27.23 27.23 27.23 0.6K
14:29 27.23 27.23 27.23 27.23 0.1K
14:32 27.23 27.23 27.23 27.23 0.7K
14:43 27.20 27.22 27.20 27.22 0.3K
14:44 27.19 27.19 27.19 27.19 0.3K
14:46 27.20 27.20 27.20 27.20 0.4K
14:50 27.22 27.22 27.22 27.22 0.5K
14:56 27.22 27.22 27.22 27.22 0.3K
14:58 27.20 27.22 27.20 27.22 0.5K
14:59 27.24 27.24 27.21 27.21 0.8K
15:00 27.20 27.20 27.20 27.20 0.3K
15:02 27.19 27.19 27.19 27.19 0.2K
15:07 27.21 27.21 27.21 27.21 1.0K
15:08 27.18 27.18 27.18 27.18 0.9K
15:27 27.22 27.22 27.22 27.22 0.3K
15:28 27.21 27.21 27.21 27.21 0.2K
15:30 27.21 27.21 27.21 27.21 0.1K
15:37 27.22 27.22 27.22 27.22 0.1K
15:40 27.18 27.18 27.18 27.18 0.1K
15:44 27.22 27.22 27.22 27.22 1.3K
15:49 27.24 27.24 27.24 27.24 0.7K
15:53 27.22 27.23 27.22 27.23 0.9K
15:54 27.22 27.22 27.22 27.22 0.4K
15:58 27.21 27.21 27.21 27.21 0.2K
15:59 27.21 27.21 27.21 27.21 0.5K
16:00 27.21 27.23 27.21 27.23 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available