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 27.53 27.53 27.53 27.53 29.9K
09:35 27.45 27.45 27.45 27.45 1.8K
09:37 27.45 27.47 27.45 27.46 1.4K
09:44 27.42 27.42 27.42 27.42 3.3K
09:55 27.40 27.40 27.40 27.40 0.2K
10:01 27.37 27.37 27.37 27.37 1.7K
10:02 27.35 27.35 27.32 27.32 0.3K
10:06 27.34 27.34 27.34 27.34 0.5K
10:12 27.38 27.38 27.36 27.36 1.7K
10:21 27.32 27.32 27.32 27.32 0.2K
10:24 27.32 27.32 27.32 27.32 1.3K
10:32 27.32 27.32 27.32 27.32 0.4K
10:38 27.32 27.32 27.32 27.32 0.6K
10:39 27.32 27.32 27.32 27.32 1.1K
10:40 27.33 27.33 27.33 27.33 0.2K
10:41 27.31 27.31 27.31 27.31 0.5K
10:43 27.33 27.33 27.33 27.34 0.7K
10:46 27.30 27.30 27.28 27.28 1.4K
10:49 27.28 27.28 27.28 27.28 0.8K
11:01 27.24 27.24 27.24 27.24 0.6K
11:03 27.24 27.24 27.24 27.24 0.4K
11:05 27.24 27.24 27.22 27.22 0.7K
11:06 27.24 27.24 27.24 27.24 2.1K
11:08 27.21 27.21 27.21 27.21 0.5K
11:09 27.20 27.20 27.20 27.20 0.3K
11:10 27.21 27.21 27.21 27.21 0.5K
11:11 27.18 27.21 27.18 27.21 0.6K
11:15 27.19 27.19 27.19 27.19 0.2K
11:17 27.18 27.18 27.18 27.18 0.2K
11:25 27.19 27.19 27.19 27.19 0.9K
11:32 27.19 27.19 27.19 27.19 0.1K
11:33 27.17 27.17 27.17 27.17 0.2K
11:38 27.18 27.18 27.18 27.18 2.0K
11:42 27.17 27.17 27.17 27.17 0.4K
11:44 27.19 27.19 27.19 27.19 0.2K
11:47 27.19 27.19 27.19 27.19 0.5K
12:00 27.17 27.17 27.17 27.17 0.1K
12:01 27.17 27.18 27.17 27.18 0.2K
12:03 27.16 27.16 27.16 27.16 0.5K
12:08 27.19 27.19 27.19 27.19 0.3K
12:10 27.17 27.17 27.17 27.17 0.4K
12:11 27.16 27.16 27.16 27.16 2.0K
12:13 27.17 27.17 27.17 27.17 1.9K
12:17 27.15 27.15 27.15 27.15 2.1K
12:18 27.10 27.10 27.10 27.10 0.3K
12:19 27.13 27.13 27.13 27.13 0.9K
12:22 27.15 27.15 27.15 27.15 0.5K
12:23 27.15 27.15 27.14 27.14 0.3K
12:24 27.13 27.13 27.13 27.13 0.1K
12:25 27.12 27.12 27.12 27.12 0.1K
12:26 27.11 27.11 27.11 27.11 0.2K
12:27 27.12 27.12 27.12 27.12 1.1K
12:30 27.15 27.15 27.15 27.15 0.4K
12:33 27.12 27.13 27.12 27.13 96.1K
12:34 27.17 27.17 27.15 27.16 15.7K
12:35 27.17 27.19 27.16 27.17 55.2K
12:36 27.17 27.17 27.17 27.17 11.3K
12:37 27.18 27.18 27.18 27.18 0.7K
12:47 27.15 27.15 27.15 27.15 0.2K
12:48 27.16 27.16 27.16 27.16 0.7K
12:49 27.16 27.16 27.16 27.16 0.1K
12:55 27.14 27.15 27.14 27.15 0.4K
13:03 27.10 27.10 27.10 27.10 0.2K
13:05 27.10 27.10 27.10 27.10 0.7K
13:06 27.10 27.10 27.10 27.10 1.3K
13:15 27.10 27.10 27.10 27.10 1.8K
13:24 27.12 27.12 27.09 27.08 1.6K
13:31 27.15 27.15 27.15 27.15 1.1K
13:36 27.11 27.11 27.11 27.11 0.2K
13:40 27.11 27.11 27.11 27.11 0.1K
13:49 27.13 27.13 27.13 27.13 0.4K
13:53 27.13 27.13 27.09 27.09 2.4K
13:55 27.12 27.12 27.12 27.12 0.3K
14:00 27.13 27.13 27.11 27.11 8.9K
14:07 27.14 27.14 27.14 27.14 0.2K
14:10 27.07 27.07 27.07 27.07 0.7K
14:21 27.09 27.09 27.09 27.09 0.3K
14:23 27.12 27.12 27.12 27.12 0.1K
14:24 27.12 27.12 27.12 27.12 0.4K
14:26 27.12 27.12 27.12 27.12 0.1K
14:27 27.13 27.13 27.13 27.13 0.1K
14:30 27.14 27.15 27.14 27.15 0.2K
14:31 27.16 27.16 27.16 27.16 0.2K
14:34 27.14 27.14 27.14 27.14 0.3K
14:38 27.16 27.16 27.16 27.16 0.1K
14:39 27.14 27.14 27.14 27.14 1.1K
14:41 27.16 27.16 27.16 27.16 0.8K
14:42 27.14 27.16 27.14 27.16 0.2K
14:44 27.16 27.16 27.16 27.16 0.7K
14:46 27.11 27.11 27.11 27.11 0.7K
14:53 27.11 27.11 27.11 27.11 0.1K
14:54 27.11 27.11 27.11 27.11 0.2K
14:57 27.11 27.11 27.10 27.10 0.2K
14:59 27.12 27.12 27.12 27.12 0.1K
15:00 27.13 27.13 27.13 27.13 0.2K
15:01 27.16 27.16 27.16 27.16 0.5K
15:02 27.14 27.15 27.14 27.15 0.7K
15:07 27.14 27.15 27.14 27.15 0.8K
15:11 27.14 27.14 27.12 27.12 3.2K
15:13 27.14 27.14 27.14 27.14 0.9K
15:15 27.15 27.15 27.15 27.15 0.9K
15:18 27.15 27.15 27.15 27.15 0.2K
15:19 27.16 27.16 27.15 27.15 0.6K
15:21 27.16 27.16 27.16 27.16 0.1K
15:22 27.16 27.16 27.16 27.16 0.1K
15:23 27.16 27.16 27.16 27.16 0.1K
15:24 27.16 27.16 27.16 27.16 0.1K
15:25 27.15 27.15 27.15 27.15 0.3K
15:27 27.12 27.12 27.12 27.12 0.8K
15:29 27.10 27.10 27.10 27.10 0.3K
15:32 27.08 27.14 27.08 27.14 1.1K
15:33 27.16 27.16 27.16 27.16 0.8K
15:34 27.14 27.14 27.14 27.14 1.5K
15:35 27.19 27.19 27.19 27.19 3.2K
15:36 27.16 27.16 27.16 27.16 36.0K
15:37 27.19 27.19 27.19 27.19 4.9K
15:38 27.19 27.21 27.18 27.20 20.7K
15:39 27.19 27.19 27.19 27.19 0.1K
15:40 27.20 27.21 27.20 27.21 1.0K
15:41 27.20 27.20 27.20 27.20 0.1K
15:43 27.20 27.20 27.20 27.20 0.3K
15:44 27.22 27.22 27.22 27.22 0.1K
15:45 27.22 27.22 27.22 27.22 0.6K
15:50 27.21 27.21 27.20 27.20 0.9K
15:53 27.20 27.22 27.20 27.22 1.4K
15:57 27.24 27.24 27.22 27.22 1.5K
15:58 27.19 27.21 27.19 27.21 0.6K
15:59 27.18 27.21 27.17 27.17 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available