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 27.13 27.13 27.13 27.13 104.3K
09:35 27.13 27.13 27.13 27.13 1.5K
09:38 27.16 27.16 27.16 27.16 0.3K
09:54 27.12 27.12 27.12 27.12 0.2K
09:56 27.12 27.12 27.12 27.12 0.1K
10:01 27.13 27.13 27.13 27.13 1.0K
10:02 27.13 27.13 27.13 27.13 0.5K
10:03 27.14 27.14 27.14 27.14 0.5K
10:04 27.12 27.12 27.12 27.12 0.6K
10:15 27.17 27.17 27.17 27.17 0.1K
10:18 27.16 27.16 27.16 27.16 0.1K
10:19 27.16 27.17 27.16 27.17 0.5K
10:20 27.17 27.17 27.17 27.17 0.6K
10:22 27.17 27.17 27.17 27.17 0.2K
10:25 27.15 27.15 27.15 27.15 1.6K
10:28 27.16 27.16 27.16 27.16 0.3K
10:30 27.14 27.14 27.14 27.14 0.7K
10:31 27.16 27.16 27.16 27.16 0.1K
10:33 27.14 27.14 27.14 27.14 0.9K
10:35 27.12 27.13 27.12 27.13 0.6K
10:36 27.13 27.13 27.13 27.13 0.4K
10:37 27.13 27.14 27.13 27.14 0.6K
10:41 27.11 27.14 27.11 27.14 0.4K
10:44 27.11 27.11 27.10 27.10 2.9K
10:45 27.15 27.15 27.15 27.15 0.4K
10:46 27.16 27.16 27.16 27.16 0.7K
10:50 27.16 27.16 27.16 27.16 0.2K
10:56 27.20 27.20 27.20 27.20 1.1K
11:00 27.16 27.16 27.16 27.16 0.1K
11:01 27.15 27.15 27.15 27.15 0.5K
11:13 27.11 27.11 27.11 27.11 0.3K
11:19 27.12 27.12 27.12 27.12 0.2K
11:23 27.11 27.11 27.11 27.11 1.8K
11:24 27.11 27.11 27.11 27.11 0.1K
11:25 27.11 27.11 27.11 27.11 1.4K
11:30 27.11 27.11 27.11 27.11 0.5K
11:32 27.11 27.11 27.11 27.11 1.1K
11:37 27.10 27.10 27.10 27.10 0.3K
11:42 27.10 27.11 27.10 27.11 0.8K
11:43 27.11 27.11 27.11 27.11 0.1K
11:47 27.14 27.14 27.14 27.14 0.3K
11:58 27.16 27.16 27.16 27.16 0.3K
12:05 27.11 27.11 27.10 27.10 0.6K
12:06 27.10 27.10 27.10 27.10 0.6K
12:12 27.10 27.10 27.10 27.10 2.0K
12:16 27.12 27.12 27.12 27.12 1.0K
12:17 27.15 27.15 27.15 27.15 0.3K
12:18 27.11 27.12 27.11 27.12 2.5K
12:19 27.12 27.12 27.12 27.12 0.1K
12:20 27.16 27.16 27.14 27.14 56.8K
12:21 27.15 27.15 27.13 27.13 3.6K
12:22 27.15 27.16 27.15 27.16 2.4K
12:23 27.15 27.16 27.13 27.14 50.2K
12:26 27.15 27.15 27.15 27.15 6.4K
12:31 27.16 27.17 27.16 27.17 0.7K
12:39 27.20 27.20 27.20 27.20 0.9K
13:07 27.17 27.17 27.17 27.17 0.7K
13:08 27.17 27.17 27.17 27.17 1.0K
13:17 27.13 27.13 27.13 27.13 0.4K
13:19 27.08 27.08 27.08 27.08 0.5K
13:20 27.12 27.12 27.12 27.12 0.6K
13:26 27.11 27.11 27.11 27.11 0.3K
13:32 27.13 27.13 27.13 27.12 0.2K
13:34 27.08 27.08 27.08 27.08 1.6K
13:35 27.08 27.08 27.08 27.08 0.4K
13:37 27.11 27.11 27.11 27.11 0.1K
13:40 27.12 27.12 27.12 27.12 0.6K
13:41 27.11 27.11 27.11 27.11 2.2K
13:46 27.10 27.10 27.10 27.10 0.4K
13:52 27.09 27.09 27.09 27.09 0.8K
13:59 27.07 27.07 27.07 27.07 1.0K
14:02 27.09 27.09 27.09 27.09 2.2K
14:03 27.09 27.09 27.09 27.09 2.1K
14:04 27.11 27.11 27.10 27.11 5.3K
14:05 27.11 27.11 27.11 27.11 0.9K
14:07 27.08 27.08 27.08 27.08 1.1K
14:10 27.11 27.11 27.11 27.11 0.1K
14:13 27.11 27.11 27.11 27.11 0.2K
14:14 27.13 27.13 27.13 27.13 0.8K
14:26 27.15 27.15 27.15 27.15 0.6K
14:29 27.11 27.11 27.11 27.11 0.1K
14:30 27.13 27.13 27.13 27.13 0.1K
14:37 27.13 27.13 27.13 27.13 1.5K
14:57 27.15 27.15 27.15 27.15 0.1K
15:04 27.15 27.15 27.15 27.15 0.3K
15:09 27.16 27.16 27.15 27.15 1.1K
15:11 27.16 27.16 27.15 27.15 6.5K
15:13 27.16 27.16 27.16 27.16 1.4K
15:16 27.15 27.15 27.15 27.15 1.2K
15:22 27.16 27.16 27.16 27.16 0.2K
15:26 27.12 27.12 27.12 27.12 0.4K
15:28 27.13 27.13 27.13 27.13 1.5K
15:29 27.10 27.10 27.10 27.10 0.5K
15:33 27.12 27.12 27.12 27.12 0.9K
15:35 27.12 27.12 27.12 27.12 1.3K
15:40 27.14 27.14 27.14 27.14 0.3K
15:44 27.12 27.12 27.12 27.12 0.8K
15:54 27.14 27.14 27.13 27.13 6.0K
15:55 27.14 27.17 27.14 27.17 24.6K
16:00 27.17 27.17 27.16 27.16 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available