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 27.23 27.23 27.23 27.23 1.3K
09:31 27.26 27.26 27.26 27.26 0.8K
09:47 27.23 27.23 27.23 27.23 0.4K
10:00 27.26 27.26 27.26 27.26 0.9K
10:06 27.28 27.28 27.28 27.28 0.1K
10:17 27.30 27.30 27.30 27.30 1.3K
10:19 27.31 27.31 27.31 27.31 0.1K
10:21 27.30 27.30 27.30 27.30 1.3K
10:32 27.30 27.30 27.30 27.30 0.4K
10:35 27.31 27.31 27.30 27.30 0.7K
10:37 27.29 27.29 27.29 27.29 3.2K
10:38 27.30 27.30 27.30 27.30 1.3K
10:43 27.31 27.31 27.31 27.31 0.2K
10:46 27.32 27.32 27.32 27.32 0.3K
10:52 27.32 27.32 27.32 27.32 0.3K
10:58 27.33 27.33 27.33 27.33 4.2K
11:01 27.34 27.34 27.32 27.32 2.8K
11:03 27.34 27.34 27.34 27.34 0.3K
11:04 27.34 27.34 27.34 27.34 2.4K
11:14 27.32 27.32 27.32 27.32 7.1K
11:16 27.34 27.34 27.34 27.34 0.4K
11:35 27.29 27.29 27.29 27.29 0.1K
11:43 27.30 27.30 27.30 27.30 3.5K
11:44 27.30 27.30 27.30 27.30 0.1K
11:45 27.30 27.30 27.30 27.30 0.4K
11:47 27.30 27.30 27.30 27.30 1.8K
11:49 27.28 27.28 27.28 27.28 2.0K
11:53 27.28 27.28 27.28 27.28 5.3K
11:57 27.26 27.26 27.26 27.26 0.6K
12:00 27.27 27.27 27.26 27.26 5.8K
12:01 27.26 27.26 27.26 27.26 1.7K
12:02 27.25 27.25 27.25 27.25 6.8K
12:04 27.22 27.22 27.22 27.22 2.7K
12:15 27.22 27.22 27.22 27.22 2.6K
12:17 27.20 27.23 27.20 27.23 1.6K
12:18 27.23 27.24 27.23 27.24 2.5K
12:22 27.26 27.26 27.26 27.26 4.8K
12:23 27.25 27.25 27.21 27.25 4.3K
12:24 27.24 27.25 27.24 27.25 41.6K
12:25 27.24 27.25 27.24 27.25 5.8K
12:26 27.25 27.26 27.25 27.26 20.6K
12:27 27.25 27.25 27.25 27.25 1.3K
12:29 27.25 27.25 27.25 27.25 0.5K
12:40 27.27 27.27 27.27 27.27 0.9K
12:41 27.26 27.26 27.26 27.26 0.5K
12:45 27.25 27.25 27.25 27.25 0.7K
12:59 27.25 27.25 27.25 27.25 0.7K
13:05 27.24 27.24 27.24 27.24 0.3K
13:07 27.25 27.25 27.25 27.25 0.1K
13:08 27.24 27.24 27.24 27.24 0.2K
13:09 27.24 27.24 27.24 27.24 5.9K
13:10 27.24 27.24 27.24 27.24 0.3K
13:11 27.25 27.25 27.25 27.25 1.1K
13:12 27.24 27.24 27.24 27.24 0.1K
13:13 27.24 27.24 27.24 27.24 0.1K
13:21 27.16 27.16 27.16 27.16 0.8K
13:23 27.19 27.19 27.19 27.19 0.4K
13:25 27.19 27.19 27.19 27.19 0.3K
13:26 27.19 27.19 27.19 27.19 4.9K
13:28 27.19 27.19 27.19 27.19 0.2K
13:29 27.17 27.17 27.17 27.17 0.2K
13:31 27.14 27.16 27.14 27.16 1.7K
13:33 27.14 27.15 27.14 27.15 2.8K
13:35 27.13 27.13 27.12 27.12 8.3K
13:40 27.13 27.13 27.13 27.13 0.8K
13:42 27.16 27.16 27.16 27.16 0.1K
13:43 27.19 27.19 27.19 27.19 0.7K
13:45 27.16 27.16 27.16 27.16 0.3K
13:46 27.15 27.15 27.15 27.15 0.4K
14:19 27.17 27.17 27.17 27.17 0.7K
14:21 27.17 27.17 27.17 27.17 0.2K
14:26 27.16 27.16 27.16 27.16 0.2K
14:29 27.17 27.17 27.17 27.17 0.4K
14:30 27.17 27.17 27.17 27.17 0.6K
14:31 27.17 27.17 27.17 27.17 0.7K
14:41 27.16 27.16 27.16 27.16 0.1K
14:43 27.15 27.15 27.15 27.15 9.9K
14:46 27.16 27.16 27.16 27.16 3.4K
14:47 27.15 27.15 27.15 27.15 0.3K
14:49 27.15 27.15 27.15 27.15 0.6K
14:54 27.13 27.13 27.13 27.13 0.6K
14:59 27.13 27.13 27.13 27.13 0.3K
15:00 27.12 27.16 27.12 27.16 1.6K
15:01 27.15 27.15 27.15 27.15 0.2K
15:05 27.14 27.15 27.14 27.15 0.5K
15:06 27.15 27.15 27.15 27.15 0.9K
15:09 27.14 27.14 27.14 27.14 0.2K
15:13 27.13 27.13 27.13 27.13 0.1K
15:15 27.14 27.14 27.14 27.14 0.7K
15:16 27.14 27.14 27.14 27.14 0.1K
15:18 27.14 27.14 27.14 27.14 0.1K
15:20 27.14 27.14 27.14 27.14 0.1K
15:28 27.14 27.14 27.14 27.14 0.6K
15:32 27.14 27.14 27.14 27.14 0.7K
15:35 27.13 27.13 27.13 27.13 0.5K
15:41 27.15 27.15 27.15 27.15 0.3K
15:42 27.15 27.15 27.15 27.15 0.6K
15:45 27.13 27.15 27.13 27.15 0.5K
15:48 27.15 27.15 27.15 27.15 0.5K
15:50 27.17 27.17 27.17 27.17 0.4K
15:51 27.18 27.18 27.18 27.18 0.6K
15:54 27.16 27.18 27.16 27.18 0.5K
15:57 27.18 27.18 27.18 27.18 0.3K
15:59 27.16 27.17 27.15 27.15 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available