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 25.95 25.95 25.95 25.95 4.6K
09:34 25.87 25.87 25.87 25.87 3.4K
09:38 25.91 25.91 25.91 25.91 0.7K
09:39 25.95 25.95 25.95 25.95 3.5K
09:40 25.86 25.86 25.86 25.86 0.2K
09:45 25.97 25.97 25.97 25.97 0.6K
09:46 26.00 26.00 26.00 26.00 2.2K
09:59 26.04 26.04 26.04 26.04 0.6K
10:00 26.03 26.03 26.03 26.03 0.1K
10:03 26.05 26.05 26.05 26.05 0.6K
10:07 26.08 26.08 26.08 26.08 0.2K
10:09 26.07 26.07 26.07 26.07 0.3K
10:11 26.07 26.07 26.07 26.07 0.3K
10:15 26.13 26.13 26.13 26.13 0.1K
10:16 26.13 26.13 26.13 26.13 8.3K
10:18 26.09 26.09 26.09 26.09 0.3K
10:25 26.00 26.00 26.00 26.00 0.5K
10:29 25.96 25.96 25.96 25.96 0.3K
10:32 25.98 25.98 25.98 25.98 0.1K
10:33 26.01 26.01 26.01 26.01 0.1K
10:34 26.01 26.01 26.01 26.01 3.4K
10:44 26.10 26.10 26.10 26.10 1.1K
10:56 26.00 26.00 26.00 26.00 0.5K
10:58 25.98 25.98 25.98 25.98 0.5K
11:00 25.97 25.97 25.97 25.97 1.3K
11:05 25.91 25.91 25.89 25.89 1.4K
11:09 25.94 25.94 25.94 25.94 1.6K
11:15 25.90 25.90 25.90 25.90 0.1K
11:16 25.87 25.87 25.87 25.87 0.5K
11:20 25.94 25.94 25.94 25.94 0.6K
11:25 25.92 25.92 25.92 25.92 0.2K
11:35 25.97 25.97 25.95 25.95 0.7K
11:39 26.02 26.02 26.02 26.02 0.2K
11:47 26.06 26.06 26.06 26.06 1.1K
11:50 26.05 26.05 26.05 26.05 0.3K
11:55 26.08 26.08 26.06 26.06 3.3K
12:12 26.13 26.13 26.13 26.13 0.2K
12:14 26.12 26.12 26.12 26.12 0.5K
12:17 26.12 26.13 26.12 26.13 1.3K
12:26 26.03 26.03 26.03 26.03 0.5K
12:27 26.03 26.03 26.03 26.03 1.1K
12:28 26.04 26.04 26.03 26.03 0.5K
12:30 26.05 26.05 26.04 26.05 0.8K
12:31 26.06 26.06 26.06 26.06 5.9K
12:32 26.13 26.13 26.13 26.13 1.4K
12:33 26.13 26.13 26.13 26.13 1.5K
12:35 26.12 26.12 26.12 26.12 1.9K
12:44 26.18 26.18 26.18 26.18 2.1K
12:48 26.19 26.19 26.19 26.19 0.3K
12:50 26.20 26.20 26.20 26.20 0.3K
12:51 26.18 26.18 26.18 26.18 0.4K
12:54 26.16 26.16 26.16 26.16 33.5K
12:55 26.19 26.19 26.19 26.19 0.2K
12:56 26.18 26.18 26.16 26.16 1.6K
12:57 26.16 26.18 26.16 26.17 79.1K
12:58 26.17 26.17 26.17 26.17 0.2K
12:59 26.14 26.14 26.14 26.14 5.3K
13:05 26.21 26.21 26.21 26.21 1.4K
13:07 26.26 26.26 26.26 26.26 0.4K
13:09 26.22 26.22 26.22 26.22 0.1K
13:15 26.25 26.25 26.25 26.25 1.0K
13:16 26.23 26.23 26.23 26.23 0.6K
13:18 26.20 26.21 26.20 26.21 1.6K
13:22 26.17 26.17 26.17 26.17 0.3K
13:23 26.18 26.18 26.18 26.18 0.1K
13:27 26.17 26.17 26.17 26.17 0.3K
13:29 26.16 26.18 26.16 26.18 0.4K
13:34 26.13 26.13 26.13 26.13 0.4K
13:44 26.32 26.32 26.32 26.32 0.5K
13:55 26.30 26.30 26.30 26.30 4.7K
14:01 26.29 26.29 26.29 26.29 0.4K
14:07 26.28 26.28 26.28 26.28 0.2K
14:12 26.30 26.30 26.30 26.30 2.5K
14:13 26.27 26.27 26.27 26.27 0.7K
14:21 26.25 26.25 26.25 26.25 0.4K
14:24 26.28 26.28 26.25 26.25 1.2K
14:30 26.28 26.30 26.28 26.30 2.9K
14:35 26.29 26.29 26.28 26.28 14.2K
14:48 26.31 26.31 26.31 26.31 0.5K
14:59 26.30 26.30 26.30 26.30 2.0K
15:06 26.37 26.38 26.37 26.38 0.4K
15:11 26.39 26.41 26.39 26.41 0.8K
15:12 26.41 26.41 26.41 26.41 0.2K
15:20 26.40 26.42 26.40 26.42 1.4K
15:23 26.40 26.40 26.40 26.40 0.1K
15:27 26.44 26.44 26.44 26.44 2.4K
15:29 26.44 26.44 26.44 26.44 5.9K
15:32 26.40 26.41 26.40 26.41 1.8K
15:35 26.41 26.41 26.41 26.41 1.2K
15:39 26.40 26.40 26.36 26.36 1.3K
15:46 26.38 26.38 26.37 26.37 0.9K
15:47 26.38 26.38 26.38 26.38 0.2K
15:48 26.41 26.41 26.41 26.41 2.9K
15:49 26.40 26.40 26.40 26.40 0.3K
15:50 26.41 26.41 26.41 26.41 0.4K
15:51 26.41 26.41 26.41 26.41 0.5K
15:54 26.41 26.41 26.41 26.41 0.6K
15:55 26.42 26.42 26.42 26.42 0.8K
15:58 26.42 26.42 26.42 26.42 1.7K
15:59 26.38 26.42 26.38 26.38 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available