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 25.66 25.66 25.66 25.66 7.6K
09:36 25.51 25.51 25.51 25.51 0.2K
10:00 25.62 25.62 25.62 25.61 0.7K
10:05 25.59 25.59 25.58 25.58 1.1K
10:11 25.51 25.51 25.51 25.51 0.3K
10:13 25.53 25.53 25.53 25.53 0.4K
10:14 25.56 25.56 25.56 25.56 2.4K
10:15 25.57 25.57 25.57 25.57 0.6K
10:26 25.63 25.63 25.63 25.63 0.2K
10:28 25.56 25.56 25.56 25.56 0.6K
10:30 25.58 25.58 25.58 25.58 0.2K
10:32 25.64 25.64 25.64 25.64 0.3K
10:33 25.63 25.63 25.63 25.63 0.8K
10:34 25.61 25.61 25.61 25.61 0.1K
10:37 25.67 25.67 25.67 25.67 0.5K
10:39 25.67 25.67 25.67 25.67 2.3K
10:48 25.60 25.60 25.60 25.60 1.3K
10:55 25.63 25.63 25.63 25.63 13.9K
11:06 25.56 25.56 25.56 25.56 0.2K
11:13 25.61 25.61 25.61 25.61 2.7K
11:15 25.59 25.59 25.59 25.59 0.6K
11:25 25.60 25.60 25.60 25.60 0.3K
11:31 25.53 25.53 25.53 25.53 8.5K
11:34 25.53 25.55 25.53 25.55 0.4K
11:41 25.55 25.55 25.55 25.55 0.4K
11:42 25.58 25.58 25.58 25.58 0.1K
11:44 25.54 25.54 25.54 25.54 1.2K
11:45 25.52 25.52 25.52 25.52 0.7K
11:51 25.47 25.47 25.47 25.47 0.1K
11:55 25.49 25.49 25.49 25.49 4.1K
11:57 25.45 25.45 25.45 25.45 1.2K
11:59 25.42 25.42 25.42 25.42 0.2K
12:00 25.40 25.40 25.40 25.40 0.5K
12:06 25.35 25.35 25.35 25.35 0.5K
12:09 25.40 25.40 25.37 25.37 0.4K
12:11 25.36 25.36 25.36 25.36 2.1K
12:23 25.23 25.23 25.23 25.23 0.4K
12:24 25.27 25.27 25.27 25.27 0.1K
12:28 25.18 25.18 25.18 25.18 0.3K
12:31 25.31 25.31 25.31 25.31 0.1K
12:36 25.36 25.36 25.36 25.36 0.3K
12:37 25.37 25.39 25.37 25.39 0.2K
12:38 25.38 25.38 25.38 25.38 0.8K
12:48 25.42 25.42 25.42 25.42 0.8K
12:51 25.49 25.49 25.49 25.49 1.3K
12:55 25.47 25.47 25.43 25.43 139.4K
12:56 25.43 25.43 25.43 25.43 0.8K
12:58 25.48 25.48 25.46 25.46 5.5K
12:59 25.50 25.50 25.50 25.50 2.2K
13:01 25.50 25.50 25.50 25.50 10.0K
13:05 25.49 25.49 25.49 25.49 2.8K
13:06 25.47 25.48 25.47 25.48 3.5K
13:07 25.47 25.47 25.43 25.43 4.4K
13:08 25.45 25.45 25.45 25.45 2.7K
13:10 25.42 25.42 25.42 25.42 2.5K
13:13 25.36 25.36 25.33 25.33 0.4K
13:15 25.36 25.36 25.36 25.36 0.1K
13:17 25.33 25.33 25.33 25.33 0.6K
13:20 25.35 25.35 25.35 25.35 0.6K
13:21 25.34 25.34 25.33 25.33 2.3K
13:25 25.38 25.38 25.38 25.38 3.0K
13:26 25.38 25.38 25.38 25.38 1.9K
13:28 25.41 25.42 25.41 25.42 0.7K
13:30 25.42 25.42 25.42 25.42 0.1K
13:34 25.45 25.45 25.45 25.45 4.0K
13:35 25.45 25.47 25.45 25.47 9.4K
13:38 25.51 25.51 25.48 25.48 12.2K
13:48 25.59 25.59 25.59 25.59 0.4K
13:52 25.56 25.56 25.56 25.56 1.5K
14:03 25.69 25.69 25.69 25.69 0.5K
14:06 25.69 25.69 25.69 25.69 0.2K
14:12 25.59 25.59 25.59 25.59 2.3K
14:20 25.64 25.64 25.64 25.64 2.9K
14:23 25.75 25.75 25.75 25.75 0.8K
14:30 25.82 25.82 25.82 25.82 0.2K
14:31 25.82 25.82 25.82 25.82 0.1K
14:36 25.72 25.72 25.72 25.72 0.6K
14:40 25.81 25.81 25.81 25.81 0.7K
14:53 25.74 25.74 25.74 25.74 4.1K
14:56 25.68 25.68 25.68 25.68 2.2K
15:12 25.66 25.66 25.66 25.66 0.1K
15:14 25.65 25.65 25.65 25.65 0.1K
15:18 25.66 25.66 25.66 25.66 0.9K
15:20 25.66 25.66 25.66 25.66 0.6K
15:25 25.64 25.64 25.64 25.64 0.3K
15:29 25.60 25.60 25.60 25.60 5.1K
15:40 25.54 25.54 25.54 25.54 0.9K
15:43 25.50 25.50 25.50 25.50 0.2K
15:44 25.49 25.49 25.49 25.49 0.8K
15:54 25.67 25.67 25.67 25.67 0.3K
15:59 25.69 25.75 25.67 25.68 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available