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 28.41 28.41 28.41 28.41 32.2K
09:35 28.33 28.33 28.29 28.29 1.1K
09:39 28.38 28.39 28.38 28.39 1.2K
09:42 28.36 28.36 28.36 28.36 1.4K
09:43 28.34 28.36 28.34 28.36 1.5K
09:45 28.31 28.31 28.31 28.31 0.3K
09:47 28.35 28.36 28.35 28.36 5.3K
09:53 28.32 28.32 28.32 28.32 0.6K
09:57 28.27 28.27 28.27 28.27 1.3K
10:03 28.34 28.34 28.34 28.34 0.1K
10:10 28.33 28.33 28.33 28.33 1.5K
10:13 28.33 28.33 28.33 28.33 0.3K
10:17 28.33 28.33 28.33 28.33 0.2K
10:18 28.34 28.34 28.34 28.34 0.7K
10:22 28.34 28.34 28.34 28.34 0.7K
10:24 28.36 28.36 28.36 28.36 0.2K
10:26 28.34 28.34 28.34 28.34 0.5K
10:38 28.41 28.41 28.41 28.41 0.2K
10:41 28.40 28.40 28.40 28.40 0.8K
10:48 28.39 28.39 28.39 28.39 0.6K
10:51 28.40 28.40 28.40 28.40 0.2K
10:52 28.40 28.41 28.40 28.41 4.1K
10:54 28.40 28.40 28.40 28.40 0.1K
10:56 28.41 28.41 28.41 28.41 0.3K
10:57 28.41 28.41 28.41 28.41 0.3K
10:58 28.42 28.42 28.42 28.42 1.0K
11:00 28.44 28.44 28.44 28.44 0.2K
11:02 28.42 28.42 28.42 28.42 0.9K
11:05 28.41 28.42 28.41 28.42 0.6K
11:13 28.40 28.40 28.40 28.40 0.2K
11:19 28.39 28.39 28.35 28.35 1.5K
11:25 28.33 28.33 28.31 28.31 1.1K
11:34 28.30 28.30 28.30 28.30 0.4K
11:41 28.30 28.31 28.30 28.31 0.5K
11:44 28.31 28.31 28.31 28.31 2.9K
11:46 28.30 28.30 28.30 28.30 0.4K
11:47 28.31 28.31 28.30 28.30 5.3K
11:54 28.30 28.30 28.30 28.30 0.3K
11:57 28.29 28.29 28.29 28.29 6.7K
11:58 28.29 28.29 28.28 28.28 0.2K
11:59 28.28 28.29 28.28 28.29 1.4K
12:04 28.31 28.31 28.31 28.31 1.8K
12:05 28.33 28.33 28.33 28.33 0.2K
12:07 28.28 28.31 28.28 28.31 1.6K
12:13 28.33 28.33 28.33 28.33 1.8K
12:16 28.33 28.33 28.33 28.33 0.2K
12:17 28.33 28.33 28.33 28.33 0.9K
12:18 28.33 28.33 28.33 28.33 0.5K
12:20 28.34 28.34 28.34 28.34 0.2K
12:24 28.34 28.34 28.34 28.34 0.4K
12:25 28.35 28.35 28.35 28.35 1.5K
12:44 28.35 28.35 28.35 28.35 0.1K
12:45 28.33 28.36 28.27 28.36 514.4K
12:49 28.32 28.32 28.32 28.32 1.1K
12:50 28.31 28.31 28.31 28.31 0.6K
12:51 28.33 28.33 28.33 28.33 0.4K
12:54 28.34 28.34 28.34 28.34 0.2K
12:56 28.31 28.31 28.31 28.31 0.2K
12:58 28.33 28.33 28.33 28.33 1.5K
13:16 28.30 28.30 28.30 28.30 0.5K
13:22 28.31 28.31 28.31 28.31 3.5K
13:30 28.30 28.31 28.30 28.31 2.2K
13:32 28.32 28.32 28.32 28.32 0.4K
13:36 28.32 28.32 28.32 28.32 0.1K
13:45 28.31 28.31 28.31 28.31 0.7K
14:05 28.31 28.31 28.31 28.31 3.9K
14:06 28.32 28.32 28.32 28.32 0.5K
14:07 28.32 28.32 28.32 28.32 0.7K
14:09 28.32 28.32 28.32 28.32 0.1K
14:10 28.32 28.32 28.31 28.31 1.6K
14:11 28.31 28.31 28.31 28.31 0.1K
14:14 28.32 28.32 28.32 28.32 0.1K
14:15 28.32 28.32 28.32 28.32 1.1K
14:24 28.27 28.27 28.27 28.27 0.6K
14:25 28.27 28.27 28.27 28.27 0.1K
14:27 28.27 28.27 28.27 28.27 0.2K
14:28 28.31 28.31 28.31 28.31 1.5K
14:29 28.31 28.31 28.31 28.31 3.4K
14:30 28.31 28.31 28.31 28.31 0.9K
14:39 28.32 28.33 28.32 28.33 2.1K
14:40 28.33 28.33 28.33 28.33 1.0K
14:41 28.33 28.33 28.33 28.33 1.0K
14:50 28.32 28.32 28.32 28.32 0.2K
14:53 28.30 28.30 28.28 28.28 2.0K
14:54 28.29 28.29 28.29 28.29 2.2K
14:55 28.30 28.30 28.30 28.30 0.6K
15:01 28.32 28.32 28.32 28.32 30.3K
15:05 28.32 28.32 28.30 28.30 3.5K
15:07 28.30 28.31 28.30 28.31 1.8K
15:08 28.31 28.31 28.31 28.31 2.0K
15:17 28.32 28.33 28.32 28.33 4.2K
15:18 28.34 28.35 28.33 28.33 0.9K
15:19 28.34 28.34 28.34 28.34 2.0K
15:20 28.33 28.33 28.33 28.33 1.8K
15:22 28.34 28.34 28.34 28.34 1.6K
15:33 28.37 28.37 28.37 28.37 0.2K
15:35 28.35 28.35 28.35 28.35 0.2K
15:36 28.35 28.35 28.35 28.35 0.1K
15:39 28.34 28.35 28.34 28.34 2.6K
15:40 28.36 28.36 28.36 28.36 0.1K
15:42 28.34 28.34 28.34 28.34 1.0K
15:47 28.35 28.35 28.35 28.35 0.7K
15:54 28.32 28.32 28.32 28.32 0.5K
15:55 28.30 28.30 28.30 28.30 0.4K
15:57 28.34 28.34 28.34 28.34 0.2K
15:59 28.34 28.34 28.30 28.30 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available