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 28.12 28.12 28.12 28.12 14.2K
09:43 27.99 27.99 27.99 27.99 2.0K
09:44 27.95 27.95 27.95 27.95 0.3K
09:55 27.95 27.95 27.94 27.94 1.6K
10:00 27.95 27.95 27.95 27.95 2.4K
10:07 27.96 27.96 27.96 27.96 4.6K
10:11 27.97 27.97 27.97 27.97 0.3K
10:25 27.91 27.91 27.91 27.91 0.5K
10:40 27.99 27.99 27.99 27.99 0.3K
10:43 27.99 27.99 27.99 27.99 0.6K
11:02 28.09 28.09 28.09 28.09 0.6K
11:08 28.10 28.10 28.10 28.10 0.4K
11:09 28.11 28.11 28.11 28.11 4.0K
11:15 28.11 28.11 28.11 28.11 0.6K
11:16 28.11 28.11 28.11 28.11 0.4K
11:18 28.12 28.12 28.12 28.12 0.1K
11:21 28.11 28.11 28.11 28.11 0.4K
11:24 28.11 28.11 28.11 28.11 0.1K
11:25 28.10 28.10 28.10 28.10 0.8K
11:26 28.11 28.11 28.11 28.11 1.0K
11:30 28.07 28.07 28.05 28.05 49.5K
11:31 28.07 28.07 28.07 28.07 0.2K
11:34 28.09 28.09 28.09 28.09 0.5K
11:36 28.11 28.11 28.11 28.11 0.7K
11:37 28.09 28.09 28.09 28.09 0.5K
11:38 28.08 28.09 28.08 28.09 3.1K
11:39 28.08 28.08 28.08 28.08 0.3K
11:43 28.10 28.10 28.10 28.10 0.7K
11:44 28.09 28.09 28.09 28.09 0.2K
11:46 28.08 28.08 28.08 28.08 1.1K
11:49 28.06 28.06 28.06 28.06 0.1K
11:51 28.08 28.08 28.08 28.08 0.2K
11:53 28.08 28.08 28.07 28.07 3.7K
11:56 28.07 28.07 28.07 28.07 0.3K
12:00 28.09 28.09 28.09 28.09 0.3K
12:03 28.08 28.08 28.08 28.08 0.8K
12:04 28.08 28.08 28.08 28.08 3.3K
12:05 28.07 28.08 28.07 28.08 0.8K
12:06 28.09 28.10 28.09 28.10 2.9K
12:07 28.08 28.08 28.08 28.08 1.2K
12:09 28.09 28.09 28.09 28.09 0.8K
12:16 28.07 28.07 28.07 28.07 0.6K
12:18 28.09 28.09 28.09 28.09 0.1K
12:20 28.08 28.08 28.08 28.08 18.0K
12:23 28.08 28.08 28.08 28.08 0.9K
12:29 28.07 28.07 28.07 28.07 65.0K
12:30 28.07 28.07 28.06 28.06 1.0K
12:31 28.05 28.05 28.05 28.05 7.0K
12:34 28.06 28.06 28.06 28.06 0.7K
12:37 28.06 28.07 28.06 28.07 2.7K
12:38 28.07 28.07 28.07 28.07 0.6K
12:39 28.09 28.09 28.09 28.09 0.3K
12:47 28.09 28.09 28.09 28.09 0.5K
12:51 28.09 28.09 28.09 28.09 0.9K
12:52 28.09 28.09 28.09 28.09 0.2K
12:53 28.09 28.09 28.09 28.09 0.4K
12:54 28.09 28.09 28.09 28.09 1.2K
12:55 28.12 28.12 28.12 28.11 0.5K
12:56 28.10 28.10 28.10 28.09 0.5K
13:07 28.07 28.07 28.07 28.07 0.5K
13:10 28.07 28.07 28.07 28.07 0.9K
13:16 28.06 28.07 28.06 28.07 0.4K
13:18 28.07 28.07 28.07 28.07 0.7K
13:23 28.08 28.08 28.08 28.08 0.2K
13:25 28.09 28.09 28.09 28.09 0.2K
13:26 28.09 28.09 28.09 28.09 0.7K
13:29 28.12 28.13 28.12 28.13 0.4K
13:31 28.13 28.13 28.13 28.13 0.2K
13:32 28.14 28.14 28.14 28.14 0.2K
13:33 28.12 28.12 28.12 28.12 0.2K
13:34 28.13 28.13 28.13 28.13 0.1K
13:35 28.14 28.14 28.14 28.14 0.1K
13:46 28.16 28.16 28.16 28.16 0.9K
13:49 28.15 28.15 28.15 28.15 0.3K
13:51 28.15 28.15 28.15 28.15 0.1K
13:56 28.15 28.15 28.15 28.15 0.5K
14:01 28.12 28.12 28.12 28.12 0.5K
14:03 28.14 28.14 28.13 28.14 1.2K
14:05 28.14 28.14 28.14 28.14 0.6K
14:07 28.12 28.13 28.12 28.13 11.7K
14:15 28.17 28.17 28.17 28.17 6.6K
14:17 28.17 28.17 28.17 28.17 0.2K
14:23 28.15 28.16 28.15 28.16 1.4K
14:26 28.16 28.16 28.16 28.16 6.8K
14:27 28.16 28.16 28.16 28.16 0.2K
14:29 28.14 28.14 28.14 28.14 0.3K
14:34 28.14 28.14 28.14 28.14 4.0K
14:35 28.14 28.14 28.14 28.14 0.1K
14:36 28.13 28.13 28.13 28.13 0.8K
14:38 28.12 28.12 28.12 28.12 0.1K
14:41 28.10 28.10 28.10 28.10 0.3K
14:42 28.10 28.10 28.10 28.10 0.4K
14:44 28.11 28.11 28.11 28.11 1.8K
14:47 28.12 28.12 28.12 28.12 0.1K
14:49 28.12 28.13 28.11 28.11 0.5K
14:59 28.12 28.12 28.12 28.12 0.2K
15:03 28.11 28.13 28.11 28.13 0.5K
15:08 28.13 28.13 28.13 28.13 0.7K
15:09 28.14 28.14 28.14 28.14 3.2K
15:11 28.13 28.13 28.13 28.13 0.1K
15:13 28.13 28.13 28.13 28.13 0.1K
15:14 28.13 28.14 28.13 28.14 27.7K
15:19 28.14 28.14 28.14 28.14 3.0K
15:20 28.14 28.14 28.13 28.13 0.8K
15:24 28.13 28.13 28.13 28.13 1.1K
15:30 28.11 28.11 28.11 28.11 0.1K
15:31 28.10 28.10 28.10 28.10 0.2K
15:33 28.11 28.11 28.11 28.11 0.1K
15:36 28.09 28.09 28.09 28.09 0.2K
15:37 28.09 28.09 28.09 28.09 0.1K
15:39 28.09 28.09 28.09 28.09 0.4K
15:41 28.09 28.09 28.09 28.09 0.1K
15:42 28.09 28.09 28.09 28.09 0.2K
15:43 28.10 28.10 28.10 28.10 0.2K
15:46 28.11 28.11 28.11 28.11 0.1K
15:48 28.11 28.11 28.11 28.11 0.2K
15:50 28.12 28.14 28.12 28.14 4.8K
15:51 28.15 28.15 28.15 28.15 0.3K
15:52 28.15 28.15 28.15 28.15 1.0K
15:53 28.16 28.16 28.16 28.16 1.2K
15:59 28.06 28.11 28.06 28.06 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available