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 27.30 27.30 27.30 27.30 5.0K
09:40 27.30 27.30 27.30 27.30 1.2K
09:41 27.31 27.31 27.31 27.31 0.2K
09:47 27.31 27.31 27.31 27.31 0.3K
09:58 27.27 27.27 27.27 27.27 0.2K
09:59 27.28 27.28 27.28 27.28 0.2K
10:01 27.28 27.28 27.28 27.28 2.7K
10:05 27.25 27.25 27.25 27.25 0.1K
10:06 27.26 27.26 27.26 27.26 0.5K
10:07 27.25 27.25 27.25 27.25 0.1K
10:08 27.25 27.25 27.25 27.25 0.2K
10:15 27.25 27.25 27.25 27.25 2.0K
10:20 27.25 27.25 27.25 27.25 0.4K
10:21 27.26 27.26 27.26 27.26 0.3K
10:28 27.26 27.26 27.24 27.24 0.3K
10:34 27.24 27.24 27.24 27.24 0.2K
10:47 27.26 27.26 27.26 27.26 0.2K
11:10 27.28 27.28 27.28 27.28 0.1K
11:11 27.27 27.27 27.27 27.27 0.2K
11:13 27.24 27.24 27.24 27.24 0.3K
11:28 27.27 27.27 27.27 27.27 6.7K
11:42 27.25 27.25 27.25 27.25 0.4K
11:49 27.26 27.26 27.26 27.26 0.9K
11:53 27.23 27.23 27.21 27.21 1.5K
12:01 27.20 27.20 27.20 27.20 0.2K
12:02 27.19 27.19 27.19 27.19 0.4K
12:07 27.18 27.20 27.18 27.20 2.0K
12:11 27.22 27.32 27.22 27.32 20.4K
12:12 27.24 27.24 27.23 27.23 3.0K
12:13 27.24 27.24 27.24 27.24 0.9K
12:16 27.21 27.23 27.21 27.23 1.2K
12:17 27.24 27.24 27.24 27.24 0.6K
12:32 27.24 27.24 27.24 27.24 0.4K
12:33 27.25 27.25 27.25 27.25 0.1K
12:34 27.27 27.27 27.27 27.27 1.3K
12:35 27.28 27.28 27.28 27.28 1.6K
12:41 27.23 27.23 27.23 27.23 0.3K
12:47 27.23 27.23 27.23 27.23 0.1K
12:48 27.23 27.23 27.23 27.23 0.3K
12:49 27.23 27.23 27.23 27.23 0.1K
12:56 27.23 27.23 27.23 27.23 36.8K
12:57 27.23 27.25 27.23 27.25 1.9K
12:58 27.23 27.23 27.23 27.23 14.9K
13:03 27.24 27.24 27.24 27.24 0.2K
13:06 27.25 27.25 27.25 27.25 2.0K
13:07 27.25 27.25 27.25 27.25 2.0K
13:08 27.25 27.25 27.25 27.25 1.5K
13:10 27.23 27.23 27.23 27.23 0.2K
13:13 27.21 27.21 27.21 27.21 0.7K
13:21 27.22 27.22 27.22 27.22 3.8K
13:27 27.22 27.22 27.22 27.22 0.1K
13:28 27.20 27.20 27.19 27.19 0.6K
13:30 27.21 27.21 27.21 27.21 0.2K
13:31 27.22 27.22 27.22 27.22 0.6K
13:32 27.20 27.20 27.20 27.20 0.1K
13:33 27.20 27.20 27.20 27.20 0.5K
13:36 27.22 27.22 27.22 27.22 0.4K
13:38 27.22 27.22 27.22 27.22 0.1K
13:39 27.22 27.22 27.22 27.22 1.0K
13:43 27.24 27.24 27.24 27.24 0.1K
13:46 27.25 27.25 27.25 27.25 0.2K
13:47 27.25 27.25 27.25 27.25 0.7K
13:48 27.26 27.26 27.26 27.26 0.5K
13:51 27.26 27.26 27.26 27.26 0.5K
13:52 27.26 27.26 27.25 27.26 0.5K
13:55 27.26 27.26 27.26 27.26 0.4K
13:59 27.23 27.24 27.23 27.24 0.4K
14:00 27.23 27.23 27.23 27.23 0.2K
14:02 27.24 27.24 27.24 27.24 0.2K
14:07 27.22 27.22 27.21 27.21 0.2K
14:08 27.23 27.23 27.23 27.23 5.9K
14:09 27.22 27.22 27.22 27.22 0.2K
14:12 27.21 27.21 27.21 27.21 0.1K
14:13 27.22 27.22 27.22 27.22 0.1K
14:14 27.22 27.22 27.22 27.22 0.1K
14:17 27.22 27.25 27.22 27.25 2.2K
14:18 27.23 27.23 27.23 27.23 0.1K
14:21 27.23 27.23 27.23 27.23 0.1K
14:25 27.21 27.21 27.21 27.21 0.2K
14:28 27.21 27.23 27.21 27.23 0.4K
14:32 27.22 27.22 27.22 27.22 0.1K
14:35 27.22 27.22 27.22 27.22 0.1K
14:40 27.23 27.23 27.23 27.23 0.1K
14:42 27.23 27.23 27.23 27.23 0.1K
14:45 27.23 27.23 27.23 27.23 0.1K
14:46 27.24 27.24 27.24 27.24 0.1K
14:47 27.22 27.22 27.22 27.22 0.5K
14:50 27.23 27.23 27.23 27.23 0.2K
14:53 27.23 27.23 27.23 27.23 0.3K
14:54 27.23 27.23 27.23 27.23 0.1K
14:56 27.23 27.23 27.23 27.23 0.4K
14:59 27.21 27.21 27.21 27.21 1.2K
15:01 27.20 27.20 27.20 27.20 0.1K
15:02 27.21 27.21 27.21 27.21 0.8K
15:05 27.21 27.21 27.21 27.21 1.8K
15:08 27.21 27.21 27.21 27.21 0.1K
15:09 27.21 27.21 27.21 27.21 0.6K
15:12 27.19 27.19 27.19 27.19 0.2K
15:13 27.22 27.22 27.22 27.22 0.2K
15:14 27.21 27.21 27.21 27.21 0.2K
15:15 27.21 27.21 27.21 27.21 0.2K
15:16 27.22 27.22 27.22 27.22 0.3K
15:19 27.21 27.21 27.21 27.21 0.1K
15:22 27.20 27.20 27.20 27.20 0.1K
15:25 27.21 27.21 27.21 27.21 0.1K
15:26 27.20 27.20 27.20 27.20 1.1K
15:27 27.20 27.21 27.20 27.21 5.8K
15:28 27.22 27.22 27.22 27.22 0.2K
15:31 27.20 27.20 27.20 27.20 0.1K
15:34 27.21 27.21 27.20 27.20 0.2K
15:38 27.21 27.21 27.21 27.21 0.1K
15:43 27.21 27.21 27.21 27.21 1.1K
15:44 27.21 27.21 27.21 27.21 0.5K
15:47 27.22 27.22 27.22 27.22 0.1K
15:49 27.22 27.22 27.22 27.22 0.2K
15:50 27.21 27.21 27.21 27.21 0.3K
15:53 27.21 27.21 27.21 27.21 0.2K
15:56 27.23 27.23 27.23 27.23 0.8K
15:59 27.22 27.23 27.20 27.20 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available