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 28.50 28.50 28.50 28.50 6.6K
09:34 28.43 28.43 28.41 28.41 2.1K
09:35 28.46 28.46 28.46 28.46 1.8K
09:42 28.41 28.41 28.41 28.41 0.2K
09:59 28.45 28.45 28.45 28.45 3.1K
10:00 28.44 28.44 28.44 28.44 1.4K
10:01 28.41 28.41 28.41 28.41 0.1K
10:02 28.42 28.43 28.41 28.41 3.1K
10:03 28.43 28.43 28.42 28.42 2.9K
10:04 28.41 28.41 28.41 28.41 2.4K
10:05 28.41 28.42 28.41 28.42 1.8K
10:09 28.45 28.45 28.45 28.45 0.4K
10:14 28.45 28.45 28.45 28.45 0.4K
10:25 28.46 28.46 28.46 28.46 1.1K
10:30 28.42 28.42 28.42 28.42 0.1K
10:38 28.45 28.45 28.45 28.45 0.4K
10:43 28.47 28.47 28.47 28.47 0.3K
10:44 28.48 28.48 28.48 28.48 13.6K
10:59 28.47 28.47 28.46 28.46 19.3K
11:01 28.45 28.45 28.45 28.45 1.2K
11:06 28.46 28.46 28.44 28.44 0.7K
11:07 28.42 28.42 28.42 28.42 0.3K
11:10 28.42 28.44 28.42 28.44 3.0K
11:22 28.43 28.43 28.43 28.43 1.7K
11:27 28.41 28.41 28.41 28.41 0.2K
11:34 28.39 28.39 28.39 28.39 0.7K
11:45 28.40 28.40 28.40 28.40 1.0K
11:47 28.39 28.39 28.39 28.39 0.4K
11:50 28.39 28.40 28.39 28.40 10.4K
11:55 28.39 28.39 28.39 28.39 2.2K
11:58 28.42 28.42 28.42 28.42 2.0K
12:03 28.42 28.42 28.42 28.42 0.6K
12:04 28.42 28.42 28.42 28.42 0.3K
12:05 28.43 28.43 28.43 28.43 0.5K
12:06 28.44 28.44 28.42 28.42 0.6K
12:07 28.44 28.44 28.41 28.41 2.0K
12:13 28.42 28.42 28.42 28.42 0.4K
12:15 28.43 28.43 28.43 28.43 0.1K
12:17 28.42 28.42 28.42 28.42 5.2K
12:20 28.42 28.42 28.42 28.42 3.9K
12:21 28.42 28.42 28.41 28.41 1.5K
12:22 28.41 28.41 28.41 28.41 0.4K
12:25 28.41 28.41 28.41 28.41 1.1K
12:39 28.43 28.43 28.43 28.43 0.7K
12:40 28.42 28.43 28.42 28.43 5.3K
12:45 28.42 28.42 28.42 28.42 3.8K
12:47 28.41 28.41 28.41 28.41 0.1K
12:49 28.40 28.40 28.39 28.39 149.0K
12:56 28.38 28.38 28.38 28.38 0.3K
13:06 28.41 28.41 28.41 28.41 0.8K
13:09 28.41 28.41 28.41 28.41 5.0K
13:10 28.41 28.41 28.40 28.40 1.1K
13:20 28.41 28.41 28.41 28.41 0.7K
13:25 28.42 28.42 28.42 28.42 3.5K
13:29 28.41 28.41 28.41 28.41 2.1K
13:40 28.42 28.42 28.42 28.42 0.2K
13:41 28.41 28.41 28.41 28.41 0.1K
13:47 28.43 28.43 28.43 28.43 1.5K
13:48 28.43 28.43 28.43 28.43 0.4K
13:49 28.44 28.44 28.44 28.44 0.1K
13:50 28.42 28.42 28.42 28.42 1.4K
14:02 28.42 28.42 28.42 28.42 0.2K
14:06 28.42 28.42 28.42 28.42 1.5K
14:10 28.43 28.43 28.43 28.43 0.2K
14:11 28.44 28.44 28.44 28.44 0.5K
14:12 28.43 28.43 28.43 28.43 5.4K
14:13 28.41 28.41 28.41 28.41 0.4K
14:16 28.44 28.44 28.44 28.44 4.9K
14:19 28.44 28.44 28.44 28.44 0.3K
14:28 28.45 28.45 28.45 28.45 0.2K
14:39 28.44 28.44 28.44 28.44 0.4K
14:40 28.45 28.45 28.44 28.44 0.5K
14:47 28.46 28.46 28.44 28.44 0.5K
14:49 28.45 28.45 28.45 28.45 5.7K
14:54 28.45 28.45 28.45 28.45 0.6K
14:55 28.45 28.45 28.45 28.45 1.8K
14:56 28.45 28.45 28.45 28.45 2.1K
14:57 28.44 28.44 28.44 28.44 0.2K
14:59 28.45 28.45 28.45 28.45 0.2K
15:02 28.44 28.44 28.44 28.44 0.3K
15:04 28.45 28.45 28.45 28.45 0.3K
15:06 28.44 28.44 28.44 28.44 2.1K
15:07 28.44 28.44 28.44 28.44 0.2K
15:09 28.44 28.44 28.44 28.44 0.5K
15:12 28.44 28.44 28.44 28.44 1.5K
15:19 28.44 28.44 28.44 28.44 0.4K
15:23 28.41 28.43 28.41 28.43 0.5K
15:24 28.42 28.42 28.42 28.42 0.1K
15:25 28.43 28.43 28.43 28.43 0.2K
15:26 28.43 28.43 28.43 28.43 0.3K
15:29 28.42 28.42 28.42 28.42 0.6K
15:30 28.41 28.41 28.41 28.41 1.1K
15:39 28.45 28.45 28.45 28.45 2.7K
15:40 28.45 28.45 28.45 28.45 0.3K
15:42 28.45 28.45 28.45 28.45 2.7K
15:43 28.45 28.45 28.45 28.45 2.0K
15:44 28.44 28.44 28.44 28.44 1.7K
15:45 28.44 28.44 28.44 28.44 1.7K
15:46 28.44 28.44 28.44 28.44 8.8K
15:50 28.44 28.44 28.44 28.44 0.9K
15:58 28.42 28.42 28.42 28.42 0.8K
15:59 28.41 28.43 28.38 28.43 12.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available