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 27.01 27.15 27.01 27.06 8.4K
09:32 27.06 27.09 27.06 27.09 0.6K
09:39 27.05 27.05 27.05 27.05 0.1K
09:46 27.02 27.02 27.02 27.02 0.2K
09:47 27.00 27.00 27.00 27.00 0.4K
10:02 27.03 27.03 27.03 27.03 0.3K
10:15 27.03 27.03 27.03 27.03 0.3K
10:21 27.04 27.04 27.04 27.04 0.3K
10:26 27.00 27.00 27.00 27.00 0.7K
10:27 27.03 27.03 27.03 27.03 0.2K
10:30 27.02 27.02 27.02 27.02 0.4K
10:40 27.07 27.07 27.07 27.07 0.3K
10:42 27.08 27.08 27.08 27.08 0.3K
10:48 27.09 27.09 27.09 27.09 0.3K
10:51 27.10 27.10 27.10 27.10 0.2K
10:54 27.11 27.11 27.11 27.11 0.1K
10:56 27.11 27.11 27.11 27.11 0.1K
10:59 27.11 27.11 27.11 27.11 1.2K
11:01 27.11 27.12 27.11 27.12 249.8K
11:04 27.10 27.10 27.10 27.10 0.8K
11:09 27.14 27.14 27.14 27.14 0.8K
11:15 27.11 27.11 27.11 27.11 0.6K
11:22 27.10 27.10 27.10 27.10 0.6K
11:24 27.13 27.13 27.13 27.13 0.2K
11:26 27.14 27.14 27.13 27.13 0.5K
11:28 27.13 27.13 27.13 27.13 0.3K
11:30 27.11 27.11 27.11 27.11 0.2K
11:38 27.14 27.14 27.14 27.14 0.1K
11:42 27.14 27.14 27.14 27.14 1.0K
11:43 27.14 27.14 27.14 27.14 0.7K
11:44 27.14 27.14 27.14 27.14 0.8K
11:54 27.10 27.10 27.10 27.10 0.2K
11:57 27.08 27.08 27.08 27.08 0.1K
12:00 27.09 27.09 27.09 27.09 0.4K
12:01 27.10 27.10 27.10 27.10 0.4K
12:04 27.10 27.10 27.10 27.10 0.5K
12:05 27.10 27.10 27.10 27.10 0.3K
12:06 27.11 27.11 27.10 27.10 0.5K
12:07 27.11 27.11 27.11 27.11 0.5K
12:09 27.11 27.11 27.11 27.11 0.9K
12:10 27.10 27.10 27.10 27.10 3.6K
12:15 27.11 27.11 27.11 27.11 1.9K
12:16 27.09 27.09 27.09 27.09 0.4K
12:17 27.08 27.08 27.08 27.08 2.2K
12:19 27.08 27.08 27.08 27.08 0.6K
12:20 27.08 27.08 27.08 27.08 0.4K
12:21 27.09 27.09 27.09 27.09 0.3K
12:26 27.08 27.08 27.08 27.08 1.2K
12:27 27.08 27.08 27.08 27.08 0.8K
12:31 27.08 27.08 27.08 27.08 0.4K
12:32 27.08 27.08 27.08 27.08 0.4K
12:33 27.08 27.08 27.08 27.08 0.2K
12:36 27.08 27.08 27.08 27.08 0.2K
12:37 27.07 27.07 27.07 27.07 9.1K
12:38 27.07 27.08 27.07 27.08 68.4K
12:39 27.06 27.06 27.05 27.05 5.4K
12:40 27.05 27.06 27.05 27.05 54.0K
12:41 27.05 27.05 27.05 27.05 14.1K
12:42 27.04 27.04 27.04 27.04 1.0K
12:49 27.07 27.09 27.07 27.09 1.2K
12:52 27.07 27.07 27.07 27.07 0.7K
12:56 27.08 27.08 27.08 27.08 0.4K
12:57 27.10 27.10 27.10 27.10 0.1K
12:58 27.09 27.09 27.09 27.09 0.9K
13:02 27.09 27.09 27.09 27.09 0.9K
13:16 27.11 27.11 27.11 27.11 0.5K
13:18 27.11 27.11 27.11 27.11 0.3K
13:20 27.11 27.11 27.11 27.11 0.7K
13:21 27.10 27.10 27.10 27.10 0.9K
13:22 27.11 27.11 27.11 27.11 0.8K
13:23 27.09 27.09 27.09 27.09 0.3K
13:25 27.10 27.10 27.10 27.10 0.2K
13:29 27.09 27.09 27.09 27.09 0.5K
13:30 27.10 27.10 27.09 27.09 0.8K
13:41 27.07 27.07 27.07 27.07 1.5K
13:43 27.07 27.07 27.07 27.07 0.1K
13:44 27.07 27.07 27.07 27.07 0.3K
13:48 27.07 27.07 27.07 27.07 0.4K
13:49 27.06 27.06 27.06 27.06 0.3K
13:53 27.05 27.05 27.04 27.04 0.8K
13:57 27.05 27.05 27.05 27.05 1.9K
14:05 27.06 27.06 27.06 27.06 1.5K
14:06 27.05 27.05 27.05 27.05 0.1K
14:08 27.05 27.06 27.05 27.05 7.1K
14:12 27.06 27.07 27.06 27.07 2.1K
14:13 27.07 27.07 27.07 27.07 18.0K
14:17 27.06 27.06 27.05 27.05 1.9K
14:20 27.05 27.05 27.05 27.05 0.1K
14:22 27.06 27.06 27.05 27.05 7.4K
14:23 27.05 27.05 27.05 27.05 1.8K
14:24 27.05 27.05 27.05 27.05 2.6K
14:25 27.05 27.05 27.05 27.05 5.9K
14:26 27.05 27.05 27.04 27.04 0.4K
14:29 27.04 27.04 27.04 27.04 0.5K
14:32 27.04 27.04 27.04 27.04 0.3K
14:34 27.05 27.05 27.05 27.05 0.7K
14:35 27.05 27.05 27.05 27.05 0.9K
14:36 27.06 27.06 27.06 27.06 1.3K
14:38 27.07 27.07 27.07 27.07 1.4K
14:39 27.08 27.08 27.08 27.08 0.3K
14:41 27.09 27.10 27.09 27.10 1.1K
14:43 27.09 27.09 27.09 27.09 0.5K
14:45 27.09 27.09 27.09 27.09 0.7K
14:47 27.08 27.09 27.08 27.09 3.8K
14:48 27.09 27.09 27.09 27.09 1.3K
14:49 27.08 27.08 27.08 27.08 0.8K
14:51 27.08 27.09 27.08 27.08 2.7K
14:54 27.07 27.08 27.07 27.08 0.8K
14:55 27.09 27.09 27.08 27.08 0.7K
14:56 27.08 27.08 27.08 27.08 0.1K
14:57 27.07 27.07 27.07 27.07 0.1K
14:59 27.05 27.05 27.05 27.05 0.8K
15:00 27.07 27.07 27.07 27.07 0.2K
15:03 27.08 27.08 27.07 27.07 2.0K
15:04 27.09 27.09 27.09 27.09 1.7K
15:05 27.08 27.08 27.08 27.08 1.8K
15:08 27.05 27.05 27.05 27.05 0.6K
15:12 27.06 27.06 27.06 27.06 1.0K
15:15 27.07 27.07 27.06 27.06 0.6K
15:16 27.06 27.06 27.06 27.06 1.1K
15:17 27.06 27.06 27.06 27.06 0.1K
15:18 27.06 27.07 27.06 27.06 11.5K
15:19 27.06 27.06 27.05 27.05 4.1K
15:21 27.06 27.06 27.06 27.06 2.9K
15:22 27.05 27.06 27.05 27.06 0.4K
15:23 27.07 27.07 27.07 27.07 0.1K
15:25 27.07 27.07 27.07 27.07 0.4K
15:26 27.07 27.07 27.07 27.07 0.2K
15:27 27.08 27.08 27.08 27.08 0.4K
15:29 27.09 27.09 27.08 27.08 0.4K
15:30 27.08 27.08 27.08 27.08 0.2K
15:31 27.07 27.07 27.07 27.07 0.5K
15:35 27.10 27.10 27.10 27.10 0.2K
15:37 27.11 27.11 27.10 27.10 0.5K
15:40 27.10 27.10 27.10 27.10 1.6K
15:52 27.12 27.12 27.12 27.12 3.7K
15:53 27.12 27.14 27.12 27.14 2.3K
15:55 27.12 27.12 27.12 27.12 4.9K
15:56 27.12 27.13 27.12 27.13 0.9K
15:57 27.13 27.14 27.13 27.13 7.4K
15:58 27.14 27.14 27.13 27.13 0.6K
15:59 27.13 27.14 27.11 27.12 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available