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 26.47 26.47 26.47 26.47 7.6K
09:32 26.40 26.40 26.40 26.40 0.2K
09:37 26.39 26.39 26.39 26.39 0.2K
09:45 26.45 26.45 26.45 26.45 0.6K
09:54 26.48 26.48 26.48 26.48 1.2K
10:01 26.47 26.47 26.47 26.47 0.5K
10:02 26.47 26.47 26.47 26.47 0.1K
10:03 26.49 26.49 26.49 26.49 0.6K
10:08 26.50 26.50 26.50 26.50 0.4K
10:17 26.52 26.52 26.52 26.52 0.8K
10:18 26.54 26.54 26.49 26.54 1.4K
10:22 26.56 26.56 26.56 26.56 1.0K
10:34 26.59 26.59 26.59 26.59 1.0K
10:37 26.59 26.60 26.59 26.60 0.4K
10:38 26.59 26.59 26.59 26.59 0.2K
10:44 26.62 26.62 26.62 26.62 0.2K
10:45 26.64 26.64 26.64 26.64 0.4K
10:49 26.65 26.65 26.64 26.64 2.0K
10:59 26.69 26.69 26.69 26.69 1.2K
11:04 26.67 26.67 26.67 26.67 1.0K
11:10 26.64 26.64 26.64 26.64 1.0K
11:14 26.67 26.67 26.67 26.67 1.6K
11:27 26.62 26.62 26.62 26.62 0.7K
11:37 26.66 26.66 26.66 26.66 0.3K
11:40 26.59 26.59 26.59 26.59 0.4K
11:44 26.58 26.58 26.58 26.58 0.9K
11:47 26.53 26.53 26.53 26.53 2.3K
12:07 26.53 26.53 26.53 26.53 0.1K
12:08 26.55 26.55 26.55 26.55 0.5K
12:10 26.51 26.51 26.51 26.51 0.8K
12:27 26.52 26.52 26.52 26.52 0.5K
12:31 26.53 26.53 26.53 26.53 56.7K
12:32 26.54 26.54 26.52 26.53 1.0K
12:33 26.56 26.56 26.56 26.56 6.3K
12:34 26.55 26.55 26.55 26.55 4.2K
12:42 26.58 26.58 26.58 26.58 0.3K
12:49 26.57 26.57 26.57 26.57 0.8K
12:57 26.52 26.52 26.52 26.52 0.4K
13:00 26.60 26.60 26.56 26.56 7.9K
13:01 26.58 26.58 26.58 26.58 1.4K
13:11 26.53 26.53 26.53 26.53 0.1K
13:19 26.56 26.56 26.56 26.56 0.1K
13:22 26.61 26.61 26.61 26.61 0.2K
13:25 26.58 26.58 26.58 26.58 0.1K
13:26 26.61 26.61 26.61 26.61 0.3K
13:29 26.55 26.55 26.55 26.55 0.2K
13:33 26.56 26.56 26.56 26.56 0.3K
13:34 26.55 26.55 26.55 26.55 0.2K
13:36 26.56 26.56 26.56 26.56 0.3K
13:45 26.58 26.58 26.57 26.57 0.3K
13:46 26.57 26.57 26.57 26.57 0.1K
13:47 26.55 26.56 26.55 26.56 2.3K
14:03 26.61 26.61 26.61 26.61 0.1K
14:06 26.61 26.64 26.61 26.64 1.7K
14:07 26.65 26.65 26.62 26.62 3.6K
14:08 26.61 26.61 26.61 26.61 0.1K
14:09 26.61 26.61 26.61 26.61 0.1K
14:11 26.62 26.62 26.62 26.62 0.4K
14:16 26.61 26.61 26.61 26.61 0.2K
14:17 26.62 26.62 26.62 26.62 0.1K
14:25 26.67 26.67 26.67 26.67 0.4K
14:28 26.67 26.68 26.67 26.68 4.1K
14:29 26.67 26.67 26.67 26.67 0.2K
14:31 26.65 26.65 26.65 26.65 0.1K
14:32 26.68 26.68 26.68 26.68 2.3K
14:41 26.68 26.68 26.68 26.68 0.3K
14:42 26.66 26.66 26.66 26.66 0.3K
14:44 26.66 26.66 26.66 26.66 0.1K
14:46 26.66 26.66 26.66 26.66 0.1K
14:58 26.68 26.68 26.68 26.68 0.2K
15:05 26.68 26.68 26.68 26.68 0.8K
15:08 26.73 26.73 26.73 26.73 0.3K
15:09 26.69 26.69 26.69 26.69 0.1K
15:11 26.73 26.73 26.73 26.73 2.1K
15:15 26.74 26.74 26.74 26.74 1.3K
15:24 26.73 26.73 26.73 26.73 1.4K
15:26 26.74 26.74 26.74 26.74 1.1K
15:33 26.71 26.71 26.71 26.71 0.2K
15:35 26.69 26.69 26.69 26.69 0.3K
15:36 26.71 26.71 26.71 26.71 0.4K
15:45 26.72 26.72 26.72 26.72 0.1K
15:49 26.73 26.73 26.73 26.73 2.9K
15:53 26.68 26.68 26.68 26.68 1.0K
15:57 26.66 26.66 26.66 26.66 0.9K
15:59 26.68 26.69 26.68 26.69 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available