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 27.87 27.87 27.87 27.87 15.1K
09:31 27.80 27.80 27.80 27.80 0.3K
09:35 27.85 27.85 27.85 27.85 0.4K
09:37 27.84 27.84 27.84 27.84 0.6K
09:40 27.84 27.84 27.84 27.84 3.6K
09:48 27.87 27.87 27.87 27.87 0.7K
09:49 27.87 27.87 27.87 27.87 0.1K
09:51 27.79 27.79 27.79 27.79 2.7K
09:54 27.82 27.82 27.82 27.82 0.1K
09:58 27.85 27.85 27.85 27.85 0.1K
10:01 27.85 27.85 27.85 27.85 0.1K
10:02 27.86 27.86 27.86 27.86 0.7K
10:06 27.89 27.89 27.89 27.89 1.3K
10:07 27.85 27.85 27.85 27.85 0.2K
10:11 27.88 27.88 27.87 27.87 2.2K
10:16 27.89 27.89 27.88 27.88 1.4K
10:17 27.88 27.88 27.88 27.88 0.5K
10:31 27.91 27.91 27.91 27.91 0.4K
10:35 27.93 27.93 27.93 27.93 0.1K
10:39 27.96 27.96 27.96 27.96 0.4K
10:41 27.98 27.98 27.98 27.98 0.2K
10:42 27.97 27.97 27.97 27.97 0.1K
10:44 27.99 27.99 27.97 27.97 6.2K
10:48 27.95 27.99 27.95 27.99 0.8K
10:50 27.94 27.94 27.94 27.94 0.4K
10:51 27.96 27.96 27.96 27.96 0.8K
11:00 27.96 27.96 27.96 27.96 0.2K
11:01 27.98 27.98 27.98 27.97 0.5K
11:03 27.94 27.94 27.94 27.94 0.2K
11:09 27.97 27.97 27.97 27.97 0.1K
11:11 27.96 27.96 27.96 27.96 1.2K
11:15 27.95 27.96 27.95 27.96 0.7K
11:21 27.92 27.92 27.92 27.92 0.2K
11:24 27.94 27.94 27.94 27.94 0.2K
11:25 27.94 27.94 27.94 27.94 0.3K
11:27 27.94 27.94 27.94 27.94 0.4K
11:28 27.94 27.94 27.94 27.94 4.1K
11:29 27.95 27.95 27.95 27.95 6.0K
11:30 27.95 27.95 27.95 27.95 2.4K
11:31 27.94 27.94 27.94 27.94 0.2K
11:36 27.95 27.95 27.92 27.92 3.8K
11:40 27.95 27.95 27.95 27.95 0.2K
12:00 27.93 27.95 27.93 27.95 2.0K
12:01 27.95 27.95 27.95 27.95 0.8K
12:05 27.95 27.95 27.95 27.95 0.5K
12:08 27.95 27.95 27.95 27.95 0.2K
12:09 27.95 27.95 27.95 27.95 0.4K
12:10 27.93 27.93 27.93 27.93 0.1K
12:11 27.95 27.95 27.95 27.95 0.2K
12:12 27.95 27.95 27.95 27.95 1.1K
12:13 27.95 27.96 27.95 27.95 1.3K
12:14 27.95 27.96 27.93 27.96 1.8K
12:15 27.96 27.96 27.95 27.96 1.4K
12:16 27.96 27.96 27.96 27.96 0.6K
12:17 27.96 27.96 27.95 27.96 1.1K
12:19 27.94 27.94 27.94 27.94 0.2K
12:20 27.96 27.96 27.96 27.96 0.3K
12:21 27.96 27.96 27.96 27.96 0.8K
12:22 27.94 27.94 27.94 27.94 3.6K
12:23 27.94 27.94 27.94 27.94 0.7K
12:24 27.93 27.94 27.93 27.94 1.3K
12:25 27.90 27.90 27.90 27.90 12.6K
12:26 27.91 27.91 27.91 27.91 4.0K
12:27 27.90 27.90 27.90 27.90 8.6K
12:28 27.88 27.91 27.88 27.91 74.9K
12:29 27.89 27.90 27.89 27.90 3.4K
12:30 27.91 27.92 27.91 27.92 2.7K
12:39 27.94 27.94 27.93 27.94 2.2K
12:42 27.94 27.94 27.94 27.94 20.4K
12:43 27.95 27.96 27.95 27.96 6.0K
12:44 27.96 27.96 27.96 27.96 2.9K
12:45 27.95 27.95 27.95 27.95 5.2K
12:46 27.95 27.95 27.95 27.95 7.4K
12:47 27.94 27.94 27.94 27.94 0.5K
12:48 27.95 27.97 27.95 27.97 28.9K
12:49 27.96 27.96 27.96 27.96 2.8K
12:50 27.95 27.95 27.95 27.95 1.0K
12:51 27.95 27.95 27.95 27.95 8.2K
12:52 27.96 27.96 27.94 27.94 1.4K
12:53 27.95 27.95 27.95 27.95 2.9K
12:54 27.95 27.96 27.95 27.96 1.5K
12:55 27.95 27.95 27.95 27.95 4.6K
12:56 27.95 27.95 27.94 27.94 0.6K
12:57 27.94 27.95 27.94 27.95 2.3K
12:58 27.95 27.95 27.95 27.95 2.2K
13:00 27.95 27.96 27.95 27.96 0.6K
13:01 27.95 27.96 27.94 27.95 0.9K
13:02 27.94 27.94 27.94 27.94 0.5K
13:03 27.94 27.96 27.94 27.96 15.4K
13:25 27.95 27.95 27.95 27.95 0.1K
13:31 27.95 27.95 27.95 27.95 0.6K
13:34 27.96 27.96 27.96 27.96 0.2K
13:35 27.94 27.96 27.94 27.96 1.5K
13:38 27.98 27.98 27.98 27.98 2.8K
13:40 27.95 27.95 27.95 27.95 0.1K
13:41 27.97 27.97 27.97 27.97 2.2K
13:42 27.96 27.96 27.96 27.96 0.2K
13:44 27.94 27.94 27.94 27.94 0.2K
13:49 28.00 28.00 28.00 28.00 1.4K
13:52 27.95 27.95 27.95 27.95 1.1K
13:54 27.98 27.98 27.98 27.98 0.5K
13:56 28.00 28.00 28.00 28.00 3.3K
14:00 28.00 28.00 28.00 28.00 0.3K
14:05 27.98 27.99 27.98 27.99 0.7K
14:06 27.98 27.98 27.98 27.98 0.4K
14:08 27.98 27.98 27.98 27.98 0.1K
14:14 27.98 27.98 27.98 27.98 0.3K
14:15 27.98 27.98 27.98 27.98 0.5K
14:20 27.98 27.98 27.97 27.97 1.3K
14:22 27.97 27.97 27.97 27.97 0.1K
14:23 27.97 27.97 27.97 27.97 0.3K
14:26 27.98 27.98 27.98 27.98 0.4K
14:45 28.00 28.00 28.00 28.00 0.5K
14:56 28.01 28.01 28.01 28.01 0.7K
14:57 28.01 28.01 28.01 28.01 0.5K
14:59 28.01 28.01 28.01 28.01 0.9K
15:03 28.02 28.02 28.02 28.02 1.1K
15:08 28.02 28.02 28.01 28.01 1.1K
15:25 28.04 28.04 28.04 28.03 0.4K
15:26 28.04 28.04 28.04 28.04 0.2K
15:27 28.04 28.04 28.04 28.04 0.1K
15:33 28.02 28.02 28.02 28.02 0.3K
15:42 28.03 28.03 28.03 28.03 0.1K
15:43 28.03 28.03 28.03 28.03 0.4K
15:45 28.03 28.03 28.03 28.03 0.3K
15:50 28.02 28.04 28.02 28.04 7.5K
15:51 28.01 28.02 28.01 28.02 3.3K
15:52 28.03 28.03 28.03 28.03 0.8K
15:53 28.05 28.05 28.05 28.05 1.1K
15:54 28.06 28.06 28.06 28.06 1.5K
15:55 28.04 28.04 28.04 28.04 9.2K
15:59 28.00 28.00 28.00 28.00 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available