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 28.07 28.07 28.07 28.07 7.2K
09:42 28.07 28.07 28.07 28.07 1.2K
09:44 28.04 28.04 28.04 28.04 0.6K
09:53 28.03 28.03 28.03 28.03 0.1K
09:58 28.05 28.05 28.05 28.05 0.5K
10:01 28.09 28.09 28.09 28.09 0.3K
10:03 28.08 28.09 28.08 28.09 1.3K
10:05 28.09 28.09 28.09 28.09 1.5K
10:06 28.06 28.06 28.05 28.05 0.6K
10:16 28.07 28.07 28.07 28.07 1.2K
10:26 28.02 28.02 28.02 28.02 0.4K
10:29 28.03 28.03 28.03 28.03 1.7K
10:33 28.05 28.05 28.05 28.05 0.6K
10:36 28.07 28.07 28.07 28.07 0.4K
10:38 28.04 28.06 28.04 28.06 0.6K
10:50 28.07 28.07 28.07 28.07 0.1K
10:51 28.10 28.10 28.07 28.07 1.1K
10:53 28.08 28.08 28.08 28.08 2.3K
10:55 28.08 28.08 28.08 28.08 1.2K
11:00 28.08 28.08 28.08 28.08 0.1K
11:01 28.10 28.10 28.10 28.10 0.9K
11:03 28.09 28.09 28.09 28.09 1.3K
11:07 28.07 28.08 28.07 28.08 1.8K
11:23 28.09 28.10 28.09 28.10 14.7K
11:34 28.07 28.07 28.07 28.07 0.8K
11:36 28.04 28.08 28.04 28.08 2.2K
11:41 28.10 28.11 28.10 28.11 0.6K
11:47 28.11 28.11 28.11 28.11 0.7K
11:51 28.10 28.10 28.10 28.10 0.8K
11:56 28.11 28.11 28.11 28.11 1.0K
11:57 28.08 28.08 28.08 28.08 0.5K
12:03 28.08 28.11 28.08 28.11 1.1K
12:05 28.11 28.11 28.08 28.08 1.1K
12:06 28.13 28.13 28.13 28.13 0.6K
12:07 28.14 28.14 28.12 28.12 1.3K
12:10 28.14 28.14 28.14 28.14 1.7K
12:12 28.14 28.14 28.14 28.14 0.7K
12:13 28.14 28.14 28.14 28.14 0.7K
12:20 28.10 28.11 28.10 28.11 0.3K
12:24 28.09 28.09 28.09 28.08 1.1K
12:30 28.10 28.10 28.10 28.10 1.0K
12:31 28.10 28.11 28.10 28.10 38.2K
12:32 28.11 28.11 28.11 28.11 0.5K
12:33 28.10 28.12 28.10 28.12 115.0K
12:34 28.13 28.13 28.12 28.12 2.2K
12:36 28.15 28.15 28.15 28.15 1.3K
12:44 28.14 28.14 28.14 28.14 0.4K
12:45 28.11 28.11 28.11 28.11 0.1K
12:49 28.06 28.06 28.05 28.05 2.4K
12:50 28.07 28.07 28.07 28.07 2.0K
12:56 28.06 28.06 28.06 28.06 0.1K
12:57 28.07 28.07 28.07 28.07 0.5K
13:01 28.08 28.08 28.08 28.08 0.4K
13:03 28.08 28.08 28.08 28.08 0.3K
13:10 28.09 28.09 28.09 28.09 0.2K
13:15 28.03 28.03 28.03 28.03 0.4K
13:16 28.08 28.08 28.00 28.00 1.7K
13:20 28.11 28.11 28.11 28.11 1.3K
13:23 28.09 28.09 28.09 28.09 1.0K
13:25 28.11 28.11 28.11 28.10 0.7K
13:27 28.09 28.09 28.07 28.07 2.8K
13:29 28.08 28.08 28.08 28.08 0.2K
13:30 28.09 28.09 28.09 28.09 0.9K
13:32 28.09 28.09 28.09 28.09 0.4K
13:34 28.10 28.10 28.10 28.10 0.4K
13:37 28.13 28.13 28.13 28.13 0.2K
13:41 28.13 28.13 28.13 28.13 0.2K
13:43 28.14 28.14 28.14 28.14 1.9K
13:45 28.11 28.11 28.11 28.11 0.2K
13:46 28.13 28.14 28.13 28.14 10.5K
13:52 28.14 28.14 28.12 28.12 10.8K
13:56 28.14 28.15 28.14 28.15 0.9K
14:03 28.15 28.15 28.15 28.14 0.8K
14:12 28.05 28.05 28.05 28.05 0.3K
14:20 28.09 28.09 28.09 28.09 1.0K
14:24 28.08 28.08 28.08 28.08 0.4K
14:27 28.12 28.12 28.09 28.09 1.8K
14:28 28.11 28.11 28.11 28.11 0.3K
14:31 28.12 28.12 28.12 28.12 0.1K
14:32 28.09 28.10 28.09 28.10 0.4K
14:35 28.09 28.09 28.07 28.07 1.0K
14:37 28.12 28.12 28.09 28.09 1.6K
14:42 28.10 28.10 28.10 28.10 0.5K
14:44 28.09 28.09 28.09 28.09 1.0K
14:46 28.12 28.12 28.12 28.12 2.1K
14:49 28.13 28.13 28.13 28.13 1,608.3K
14:51 28.12 28.12 28.10 28.10 1.0K
14:54 28.16 28.16 28.16 28.16 12.2K
14:58 28.06 28.06 28.06 28.06 0.5K
14:59 28.10 28.10 28.10 28.10 0.5K
15:07 28.13 28.13 28.13 28.13 0.4K
15:11 28.14 28.14 28.14 28.14 1.5K
15:18 28.14 28.14 28.10 28.10 2.4K
15:21 28.11 28.14 28.11 28.14 1.4K
15:26 28.14 28.15 28.14 28.15 0.8K
15:29 28.10 28.10 28.10 28.10 0.2K
15:31 28.12 28.12 28.12 28.12 0.1K
15:33 28.14 28.14 28.14 28.14 0.5K
15:37 28.12 28.12 28.12 28.12 1.5K
15:42 28.11 28.13 28.11 28.13 2.2K
15:44 28.08 28.08 28.08 28.08 0.9K
15:46 28.11 28.11 28.11 28.11 0.1K
15:47 28.06 28.09 28.06 28.09 0.2K
15:49 28.10 28.10 28.10 28.10 0.4K
15:57 28.12 28.12 28.12 28.12 0.4K
15:59 28.11 28.12 28.11 28.12 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available