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 26.19 26.36 26.19 26.36 11.9K
09:35 26.26 26.26 26.26 26.26 0.2K
09:37 26.23 26.23 26.23 26.23 12.1K
09:38 26.29 26.29 26.29 26.29 0.2K
09:39 26.26 26.26 26.26 26.26 0.3K
09:41 26.22 26.22 26.22 26.22 1.0K
09:42 26.19 26.22 26.19 26.22 1.1K
09:43 26.22 26.25 26.22 26.25 0.7K
09:44 26.26 26.26 26.24 26.24 2.8K
09:45 26.24 26.24 26.24 26.24 0.5K
09:46 26.23 26.23 26.23 26.23 0.1K
09:49 26.20 26.20 26.20 26.20 0.2K
09:52 26.19 26.19 26.19 26.19 0.8K
09:54 26.20 26.20 26.20 26.20 0.1K
09:55 26.17 26.17 26.17 26.17 0.3K
10:03 26.03 26.03 26.03 26.03 0.6K
10:04 26.03 26.03 26.03 26.03 2.9K
10:07 26.04 26.04 26.04 26.04 0.1K
10:10 26.02 26.02 26.01 26.01 0.9K
10:13 26.00 26.00 26.00 26.00 0.8K
10:16 26.02 26.02 26.02 26.02 0.1K
10:19 26.01 26.01 26.01 26.01 0.6K
10:20 26.05 26.05 26.05 26.05 1.4K
10:24 25.92 25.92 25.92 25.92 8.4K
10:25 25.96 25.96 25.96 25.96 0.4K
10:30 25.94 25.94 25.94 25.93 0.4K
10:34 25.89 25.89 25.89 25.89 0.4K
10:38 25.87 25.88 25.87 25.88 1.1K
10:42 25.89 25.90 25.89 25.90 1.5K
10:44 25.85 25.86 25.81 25.81 1.0K
10:45 25.83 25.83 25.83 25.83 2.1K
10:46 25.77 25.77 25.77 25.77 2.2K
10:52 25.80 25.80 25.80 25.80 0.3K
10:56 25.85 25.85 25.84 25.84 0.5K
10:57 25.88 25.88 25.88 25.88 1.8K
11:10 25.97 25.97 25.97 25.97 1.9K
11:14 26.02 26.02 26.02 26.02 0.6K
11:15 26.04 26.04 26.04 26.03 0.3K
11:18 26.01 26.01 26.00 26.00 0.8K
11:21 25.91 25.91 25.91 25.91 0.1K
11:32 25.89 25.89 25.89 25.89 0.4K
11:36 25.88 25.89 25.88 25.89 8.0K
11:37 25.82 25.82 25.80 25.80 8.5K
11:39 25.79 25.79 25.79 25.79 0.3K
11:43 25.82 25.82 25.82 25.82 0.4K
11:47 25.88 25.88 25.88 25.88 0.4K
11:51 25.87 25.87 25.87 25.87 2.1K
12:01 25.86 25.86 25.86 25.86 0.2K
12:03 25.81 25.81 25.81 25.81 0.5K
12:04 25.84 25.84 25.84 25.84 0.4K
12:07 25.83 25.83 25.83 25.83 0.3K
12:16 25.82 25.82 25.82 25.82 0.2K
12:20 25.75 25.75 25.75 25.75 0.4K
12:21 25.72 25.75 25.72 25.75 7.2K
12:23 25.75 25.75 25.75 25.75 0.3K
12:24 25.73 25.73 25.71 25.71 9.9K
12:26 25.71 25.71 25.71 25.71 0.3K
12:35 25.69 25.72 25.69 25.72 0.7K
12:36 25.75 25.77 25.75 25.77 2.1K
12:42 25.83 25.83 25.83 25.83 1.5K
12:43 25.73 25.73 25.73 25.73 0.8K
12:45 25.73 25.73 25.73 25.73 7.6K
12:48 25.69 25.69 25.69 25.69 1.8K
12:49 25.69 25.71 25.69 25.71 110.6K
12:51 25.68 25.68 25.68 25.68 8.9K
12:52 25.67 25.67 25.67 25.67 0.2K
12:54 25.69 25.69 25.69 25.69 0.4K
12:55 25.70 25.70 25.70 25.70 0.4K
12:56 25.67 25.67 25.67 25.67 0.9K
12:57 25.70 25.70 25.66 25.66 2.5K
12:59 25.68 25.68 25.68 25.68 1.9K
13:00 25.63 25.63 25.63 25.63 182.8K
13:01 25.69 25.69 25.69 25.69 0.1K
13:03 25.73 25.73 25.73 25.73 0.4K
13:11 25.59 25.59 25.59 25.59 1.4K
13:13 25.55 25.55 25.54 25.54 4.1K
13:14 25.56 25.56 25.56 25.56 1.1K
13:15 25.56 25.56 25.56 25.56 0.5K
13:16 25.54 25.54 25.54 25.54 1.0K
13:17 25.54 25.54 25.54 25.54 0.8K
13:18 25.54 25.54 25.54 25.54 1.4K
13:19 25.55 25.55 25.55 25.55 4.7K
13:23 25.56 25.56 25.56 25.56 3.2K
13:25 25.58 25.58 25.58 25.58 0.2K
13:26 25.55 25.55 25.55 25.55 2.4K
13:27 25.59 25.59 25.59 25.59 0.6K
13:28 25.58 25.58 25.58 25.58 1.1K
13:29 25.60 25.60 25.60 25.60 3.3K
13:31 25.53 25.53 25.53 25.53 2.6K
13:37 25.62 25.62 25.62 25.62 1.8K
13:38 25.64 25.64 25.64 25.64 0.5K
13:39 25.61 25.61 25.60 25.60 2.4K
13:41 25.61 25.63 25.61 25.63 2.1K
13:42 25.63 25.63 25.63 25.63 0.6K
13:43 25.65 25.71 25.65 25.71 2.1K
13:44 25.62 25.63 25.62 25.63 0.6K
13:45 25.66 25.66 25.62 25.62 2.6K
13:46 25.64 25.64 25.64 25.64 1.0K
13:47 25.65 25.67 25.65 25.67 3.4K
13:49 25.69 25.76 25.67 25.67 3.5K
13:50 25.68 25.68 25.68 25.68 1.8K
13:52 25.68 25.68 25.68 25.68 1.9K
13:54 25.65 25.67 25.65 25.67 2.8K
13:55 25.65 25.65 25.62 25.62 0.8K
13:56 25.65 25.69 25.65 25.67 1.5K
13:57 25.68 25.68 25.68 25.68 0.9K
13:59 25.68 25.68 25.68 25.68 2.7K
14:00 25.67 25.71 25.67 25.71 1.0K
14:01 25.66 25.70 25.66 25.70 1.6K
14:02 25.69 25.69 25.67 25.67 0.8K
14:03 25.68 25.70 25.67 25.70 1.9K
14:04 25.66 25.70 25.66 25.70 0.7K
14:05 25.66 25.68 25.64 25.64 2.0K
14:06 25.64 25.64 25.64 25.64 0.5K
14:07 25.64 25.64 25.63 25.63 1.6K
14:08 25.64 25.64 25.62 25.62 1.5K
14:09 25.65 25.65 25.61 25.62 0.6K
14:10 25.68 25.68 25.62 25.62 3.8K
14:11 25.65 25.65 25.65 25.65 0.4K
14:12 25.68 25.68 25.62 25.62 0.6K
14:13 25.62 25.64 25.61 25.61 2.3K
14:14 25.64 25.64 25.62 25.64 3.1K
14:15 25.61 25.62 25.60 25.62 2.4K
14:16 25.59 25.62 25.59 25.62 1.8K
14:17 25.59 25.62 25.59 25.60 3.8K
14:18 25.58 25.58 25.58 25.58 1.2K
14:19 25.63 25.63 25.59 25.59 3.3K
14:20 25.59 25.60 25.59 25.59 1.2K
14:21 25.59 25.64 25.59 25.64 5.3K
14:24 25.59 25.61 25.58 25.58 3.6K
14:25 25.57 25.62 25.57 25.62 2.6K
14:26 25.57 25.59 25.57 25.57 4.9K
14:27 25.56 25.59 25.56 25.59 2.8K
14:28 25.59 25.59 25.56 25.56 2.2K
14:29 25.57 25.57 25.57 25.57 1.2K
14:30 25.59 25.59 25.57 25.57 1.3K
14:31 25.57 25.57 25.57 25.57 0.7K
14:32 25.57 25.57 25.55 25.55 1.4K
14:33 25.57 25.57 25.56 25.57 9.2K
14:34 25.57 25.57 25.57 25.57 0.7K
14:35 25.57 25.57 25.57 25.57 1.6K
14:36 25.56 25.56 25.56 25.56 0.7K
14:37 25.54 25.56 25.53 25.53 1.8K
14:38 25.54 25.54 25.54 25.54 0.7K
14:39 25.53 25.56 25.53 25.55 3.1K
14:40 25.53 25.54 25.53 25.53 1.8K
14:41 25.51 25.54 25.51 25.52 2.7K
14:42 25.56 25.56 25.54 25.54 1.4K
14:43 25.53 25.54 25.53 25.54 2.4K
14:44 25.54 25.54 25.52 25.52 1.9K
14:45 25.52 25.54 25.52 25.54 1.9K
14:46 25.52 25.54 25.52 25.54 3.3K
14:47 25.54 25.55 25.54 25.55 2.0K
14:48 25.56 25.56 25.56 25.56 0.1K
14:49 25.56 25.56 25.54 25.54 1.3K
14:50 25.54 25.56 25.54 25.56 2.2K
14:51 25.57 25.57 25.54 25.56 2.9K
14:52 25.57 25.60 25.57 25.60 2.9K
14:53 25.60 25.60 25.57 25.57 1.5K
14:54 25.58 25.58 25.56 25.57 1.5K
14:55 25.57 25.61 25.55 25.55 4.7K
14:56 25.55 25.55 25.55 25.55 0.6K
14:57 25.54 25.57 25.54 25.56 3.3K
14:58 25.55 25.55 25.54 25.54 1.5K
14:59 25.54 25.54 25.54 25.54 1.9K
15:00 25.54 25.60 25.54 25.54 4.2K
15:01 25.54 25.56 25.54 25.56 1.7K
15:02 25.52 25.53 25.51 25.51 3.6K
15:03 25.51 25.53 25.51 25.53 2.6K
15:04 25.51 25.54 25.51 25.53 4.6K
15:05 25.51 25.53 25.51 25.51 1.7K
15:06 25.51 25.51 25.50 25.51 2.0K
15:07 25.51 25.52 25.51 25.52 1.8K
15:08 25.51 25.51 25.51 25.51 1.1K
15:09 25.51 25.51 25.49 25.49 1.6K
15:10 25.49 25.52 25.49 25.52 1.4K
15:11 25.52 25.57 25.52 25.54 5.5K
15:12 25.54 25.54 25.54 25.54 0.6K
15:13 25.55 25.55 25.52 25.54 1.6K
15:14 25.54 25.57 25.54 25.55 2.5K
15:15 25.57 25.57 25.57 25.57 3.0K
15:17 25.54 25.54 25.54 25.54 0.6K
15:18 25.54 25.55 25.54 25.55 1.8K
15:19 25.53 25.53 25.52 25.52 1.2K
15:20 25.55 25.56 25.55 25.56 4.1K
15:21 25.56 25.57 25.56 25.57 2.8K
15:22 25.59 25.60 25.59 25.59 1.4K
15:23 25.61 25.61 25.58 25.58 1.4K
15:24 25.61 25.61 25.60 25.60 1.0K
15:25 25.62 25.62 25.62 25.62 0.6K
15:26 25.60 25.61 25.60 25.60 1.9K
15:27 25.62 25.62 25.58 25.59 1.7K
15:28 25.60 25.60 25.59 25.59 0.9K
15:29 25.61 25.61 25.57 25.60 1.8K
15:30 25.58 25.60 25.58 25.60 1.5K
15:31 25.60 25.60 25.59 25.60 1.3K
15:32 25.61 25.63 25.60 25.61 2.8K
15:33 25.61 25.66 25.61 25.66 3.2K
15:34 25.67 25.67 25.65 25.65 0.7K
15:35 25.66 25.66 25.66 25.66 1.8K
15:36 25.63 25.65 25.62 25.64 1.6K
15:37 25.60 25.63 25.60 25.63 3.9K
15:40 25.67 25.67 25.61 25.61 1.9K
15:41 25.62 25.62 25.61 25.62 4.1K
15:43 25.64 25.64 25.64 25.64 1.4K
15:44 25.63 25.64 25.63 25.64 1.5K
15:45 25.64 25.64 25.64 25.64 2.3K
15:46 25.62 25.62 25.62 25.62 0.5K
15:47 25.62 25.62 25.59 25.59 1.4K
15:48 25.59 25.61 25.56 25.56 1.5K
15:49 25.57 25.59 25.57 25.57 2.6K
15:50 25.57 25.57 25.55 25.57 0.8K
15:51 25.54 25.54 25.51 25.53 2.9K
15:52 25.53 25.53 25.51 25.53 2.1K
15:53 25.51 25.51 25.51 25.51 1.0K
15:54 25.50 25.50 25.50 25.50 1.4K
15:55 25.52 25.53 25.52 25.53 7.3K
15:56 25.53 25.53 25.53 25.53 1.5K
15:57 25.51 25.53 25.50 25.50 1.6K
15:58 25.50 25.50 25.46 25.46 1.0K
15:59 25.46 25.50 25.43 25.43 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available