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 27.20 27.20 27.20 27.20 2.2K
09:39 27.10 27.10 27.10 27.10 0.4K
09:45 27.09 27.09 27.09 27.09 0.2K
09:48 27.09 27.09 27.09 27.09 0.2K
09:52 27.10 27.10 27.10 27.10 1.0K
10:09 27.08 27.11 27.08 27.11 1.2K
10:10 27.07 27.07 27.07 27.07 1.1K
10:15 27.07 27.07 27.07 27.07 0.3K
10:16 27.08 27.08 27.08 27.08 0.1K
10:17 27.10 27.10 27.09 27.09 1.7K
10:20 27.09 27.09 27.07 27.07 4.0K
10:21 27.08 27.08 27.08 27.08 0.1K
10:23 27.09 27.09 27.09 27.09 0.4K
10:31 27.09 27.09 27.09 27.09 0.4K
10:32 27.09 27.09 27.09 27.09 0.6K
10:42 27.13 27.13 27.13 27.13 0.2K
10:44 27.15 27.15 27.15 27.15 0.1K
10:46 27.14 27.15 27.14 27.15 0.8K
10:51 27.17 27.17 27.17 27.17 0.1K
10:52 27.16 27.19 27.16 27.19 0.6K
10:53 27.17 27.20 27.17 27.20 2.4K
10:54 27.18 27.18 27.18 27.18 0.1K
10:59 27.21 27.21 27.21 27.21 0.5K
11:00 27.21 27.21 27.20 27.20 0.8K
11:01 27.20 27.20 27.20 27.20 0.3K
11:02 27.20 27.20 27.20 27.20 0.1K
11:03 27.20 27.20 27.20 27.20 0.1K
11:04 27.21 27.21 27.21 27.21 0.1K
11:06 27.21 27.21 27.21 27.21 1.0K
11:09 27.20 27.20 27.20 27.20 1.0K
11:15 27.23 27.23 27.23 27.23 1.1K
11:16 27.23 27.23 27.23 27.23 0.1K
11:20 27.21 27.21 27.21 27.21 0.6K
11:23 27.22 27.22 27.22 27.22 0.1K
11:31 27.21 27.21 27.21 27.21 7.9K
11:36 27.19 27.19 27.19 27.19 0.1K
11:40 27.19 27.19 27.19 27.19 0.3K
11:44 27.18 27.18 27.18 27.18 0.3K
11:50 27.22 27.22 27.20 27.20 2.2K
11:54 27.20 27.21 27.20 27.21 0.7K
11:55 27.19 27.19 27.19 27.19 0.9K
12:03 27.21 27.21 27.21 27.21 0.5K
12:04 27.21 27.21 27.21 27.21 0.5K
12:05 27.20 27.20 27.20 27.20 0.9K
12:08 27.23 27.24 27.23 27.24 0.7K
12:10 27.23 27.24 27.23 27.24 2.3K
12:12 27.20 27.21 27.20 27.21 1.3K
12:16 27.21 27.21 27.21 27.21 0.5K
12:19 27.19 27.19 27.19 27.19 0.2K
12:21 27.21 27.21 27.21 27.21 0.2K
12:27 27.17 27.18 27.17 27.18 2.0K
12:28 27.19 27.19 27.19 27.19 0.5K
12:33 27.17 27.17 27.17 27.17 0.1K
12:34 27.14 27.14 27.14 27.14 4.5K
12:37 27.14 27.14 27.14 27.14 0.8K
12:41 27.15 27.15 27.15 27.15 0.4K
12:42 27.15 27.15 27.15 27.15 0.7K
12:43 27.14 27.14 27.14 27.14 1.7K
12:45 27.16 27.16 27.16 27.16 1.9K
12:50 27.17 27.17 27.17 27.17 0.7K
12:51 27.15 27.15 27.15 27.15 0.5K
12:52 27.15 27.15 27.15 27.15 0.5K
12:53 27.16 27.17 27.16 27.17 2.3K
12:57 27.19 27.19 27.19 27.19 2.1K
13:00 27.18 27.18 27.18 27.18 17.6K
13:01 27.18 27.18 27.18 27.18 121.1K
13:02 27.17 27.17 27.17 27.17 12.9K
13:04 27.17 27.17 27.17 27.17 31.7K
13:05 27.17 27.17 27.17 27.17 5.8K
13:06 27.17 27.17 27.16 27.16 1.2K
13:10 27.17 27.17 27.16 27.16 0.7K
13:11 27.16 27.16 27.16 27.16 2.1K
13:21 27.15 27.15 27.15 27.15 14.8K
13:22 27.16 27.16 27.16 27.16 0.1K
13:23 27.14 27.14 27.14 27.14 0.6K
13:34 27.12 27.12 27.12 27.12 1.3K
13:45 27.10 27.11 27.10 27.11 1.4K
13:52 27.13 27.13 27.13 27.13 0.3K
14:00 27.09 27.09 27.09 27.09 1.0K
14:02 27.09 27.09 27.07 27.07 0.7K
14:05 27.10 27.10 27.10 27.10 6.7K
14:11 27.08 27.08 27.08 27.08 0.1K
14:14 27.09 27.09 27.09 27.09 0.8K
14:16 27.09 27.09 27.09 27.09 0.4K
14:17 27.07 27.07 27.06 27.06 0.8K
14:18 27.05 27.05 27.05 27.05 0.7K
14:20 27.08 27.08 27.05 27.05 1.4K
14:22 27.06 27.06 27.06 27.06 0.4K
14:24 27.07 27.08 27.07 27.08 2.3K
14:25 27.06 27.06 27.06 27.06 1.6K
14:26 27.07 27.07 27.07 27.07 0.1K
14:27 27.07 27.08 27.07 27.08 2.7K
14:29 27.06 27.06 27.06 27.06 0.2K
14:38 27.06 27.06 27.06 27.06 0.8K
14:42 27.06 27.06 27.06 27.06 2.4K
14:43 27.07 27.08 27.07 27.08 8.4K
14:47 27.07 27.08 27.07 27.08 5.0K
14:51 27.04 27.04 27.04 27.04 7.7K
14:55 27.05 27.05 27.05 27.05 0.1K
14:57 27.07 27.07 27.07 27.07 0.3K
14:58 27.08 27.08 27.07 27.07 0.6K
15:00 27.07 27.08 27.07 27.08 0.9K
15:02 27.08 27.08 27.08 27.08 0.4K
15:04 27.08 27.08 27.08 27.08 0.1K
15:07 27.09 27.09 27.09 27.09 0.3K
15:08 27.09 27.09 27.08 27.08 0.3K
15:09 27.08 27.08 27.08 27.08 0.1K
15:10 27.07 27.07 27.07 27.07 0.3K
15:12 27.08 27.08 27.08 27.08 5.2K
15:15 27.09 27.09 27.09 27.09 0.1K
15:18 27.09 27.09 27.08 27.08 0.6K
15:29 27.10 27.10 27.10 27.10 1.7K
15:31 27.08 27.08 27.08 27.08 0.1K
15:32 27.09 27.09 27.09 27.09 1.9K
15:35 27.12 27.12 27.12 27.12 0.2K
15:37 27.12 27.12 27.12 27.12 0.5K
15:43 27.10 27.10 27.10 27.10 0.7K
15:50 27.13 27.13 27.13 27.13 1.2K
15:51 27.13 27.13 27.12 27.12 0.4K
15:52 27.13 27.13 27.13 27.13 0.2K
15:54 27.13 27.13 27.13 27.13 0.5K
15:55 27.15 27.15 27.15 27.15 0.3K
15:56 27.14 27.14 27.14 27.14 0.1K
15:57 27.14 27.14 27.14 27.14 0.3K
15:59 27.13 27.16 27.13 27.16 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available