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 27.70 27.70 27.70 27.70 10.7K
09:35 27.70 27.70 27.70 27.70 0.5K
09:38 27.71 27.71 27.71 27.71 0.2K
09:39 27.71 27.71 27.71 27.71 0.2K
09:45 27.68 27.68 27.68 27.68 1.3K
09:52 27.68 27.68 27.68 27.68 0.5K
09:53 27.69 27.69 27.69 27.69 1.2K
10:02 27.70 27.70 27.70 27.70 16.9K
10:09 27.68 27.68 27.68 27.68 0.3K
10:14 27.68 27.68 27.68 27.68 0.1K
10:17 27.70 27.72 27.70 27.72 6.4K
10:19 27.69 27.69 27.69 27.69 2.4K
10:20 27.71 27.71 27.71 27.71 2.1K
10:22 27.71 27.71 27.71 27.71 0.2K
10:27 27.72 27.72 27.72 27.72 1.4K
10:33 27.70 27.70 27.70 27.70 0.1K
10:38 27.72 27.72 27.72 27.72 0.5K
10:42 27.70 27.70 27.70 27.70 2.6K
10:44 27.72 27.72 27.72 27.72 0.5K
10:50 27.70 27.70 27.70 27.70 1.4K
10:52 27.70 27.70 27.70 27.70 0.9K
10:53 27.69 27.69 27.69 27.69 0.4K
11:05 27.66 27.66 27.66 27.66 0.1K
11:07 27.66 27.66 27.66 27.66 0.8K
11:10 27.66 27.66 27.66 27.66 0.1K
11:11 27.66 27.66 27.66 27.66 1.1K
11:13 27.66 27.68 27.66 27.68 0.8K
11:20 27.67 27.67 27.67 27.67 0.5K
11:23 27.66 27.66 27.66 27.66 0.9K
11:42 27.68 27.68 27.68 27.68 0.2K
11:44 27.70 27.70 27.70 27.70 0.1K
11:45 27.68 27.68 27.68 27.68 0.3K
11:48 27.68 27.68 27.68 27.68 3.5K
11:59 27.68 27.68 27.68 27.68 1.0K
12:01 27.67 27.67 27.67 27.67 0.3K
12:03 27.66 27.66 27.66 27.66 3.6K
12:07 27.68 27.68 27.67 27.67 0.7K
12:11 27.65 27.71 27.65 27.71 1.6K
12:17 27.70 27.70 27.70 27.70 0.2K
12:20 27.67 27.70 27.67 27.70 44.7K
12:21 27.70 27.70 27.68 27.69 12.1K
12:22 27.72 27.72 27.69 27.69 43.1K
12:23 27.69 27.69 27.69 27.69 0.9K
12:24 27.68 27.68 27.68 27.68 3.8K
12:26 27.69 27.69 27.69 27.69 4.2K
12:27 27.70 27.70 27.69 27.69 3.1K
12:28 27.69 27.69 27.69 27.69 17.4K
12:29 27.71 27.71 27.71 27.71 0.5K
12:30 27.71 27.71 27.71 27.71 0.4K
12:38 27.70 27.70 27.70 27.70 2.2K
12:41 27.71 27.71 27.71 27.71 1.1K
12:42 27.71 27.71 27.71 27.71 0.2K
12:43 27.73 27.73 27.73 27.73 0.2K
12:46 27.68 27.68 27.68 27.68 0.2K
12:47 27.69 27.69 27.69 27.69 0.1K
12:50 27.71 27.71 27.71 27.71 0.2K
12:57 27.69 27.69 27.69 27.69 2.5K
13:02 27.70 27.70 27.70 27.70 0.9K
13:11 27.68 27.68 27.68 27.68 0.3K
13:18 27.68 27.68 27.68 27.68 0.2K
13:21 27.70 27.70 27.70 27.70 0.1K
13:28 27.69 27.69 27.69 27.69 4.5K
13:32 27.73 27.73 27.73 27.73 0.5K
13:41 27.74 27.74 27.74 27.74 1.9K
13:47 27.71 27.71 27.71 27.71 0.5K
13:48 27.71 27.74 27.71 27.74 0.7K
13:58 27.73 27.73 27.73 27.73 0.4K
14:00 27.71 27.71 27.71 27.71 0.1K
14:03 27.73 27.73 27.73 27.73 0.9K
14:05 27.73 27.73 27.72 27.72 1.9K
14:13 27.68 27.68 27.68 27.68 1.1K
14:30 27.73 27.73 27.73 27.73 0.2K
14:35 27.74 27.74 27.74 27.74 0.2K
14:39 27.75 27.75 27.75 27.75 0.5K
14:41 27.71 27.71 27.71 27.71 0.2K
14:44 27.74 27.74 27.74 27.74 0.3K
14:46 27.70 27.70 27.70 27.70 0.1K
14:50 27.74 27.74 27.74 27.74 0.2K
14:52 27.75 27.75 27.75 27.75 12.9K
14:53 27.75 27.75 27.75 27.75 0.6K
14:56 27.74 27.74 27.74 27.74 0.1K
14:57 27.74 27.74 27.74 27.74 0.6K
15:07 27.71 27.71 27.71 27.71 0.2K
15:19 27.71 27.71 27.71 27.71 1.0K
15:26 27.74 27.74 27.74 27.74 1.1K
15:28 27.74 27.74 27.74 27.74 3.1K
15:34 27.73 27.73 27.73 27.73 0.2K
15:42 27.74 27.74 27.74 27.74 0.4K
15:45 27.73 27.73 27.73 27.73 0.1K
15:46 27.74 27.74 27.72 27.72 0.6K
15:49 27.73 27.73 27.73 27.73 0.6K
15:50 27.73 27.73 27.72 27.72 1.7K
15:51 27.72 27.72 27.72 27.72 0.6K
15:52 27.73 27.73 27.73 27.73 0.4K
15:55 27.73 27.73 27.73 27.73 0.2K
15:59 27.70 27.73 27.70 27.73 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available