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 7.7K
09:31 28.37 28.37 28.37 28.37 1.1K
09:36 28.32 28.32 28.32 28.32 0.2K
09:41 28.34 28.34 28.34 28.34 1.5K
09:43 28.34 28.34 28.34 28.34 1.8K
09:45 28.36 28.36 28.36 28.36 0.6K
09:46 28.36 28.36 28.36 28.36 0.5K
09:57 28.42 28.42 28.42 28.42 0.8K
10:05 28.39 28.39 28.39 28.39 1.0K
10:08 28.34 28.34 28.34 28.34 0.6K
10:19 28.36 28.36 28.36 28.36 0.5K
10:28 28.41 28.41 28.41 28.41 0.3K
10:31 28.41 28.42 28.41 28.42 2.5K
10:33 28.43 28.43 28.43 28.43 0.3K
10:40 28.42 28.42 28.42 28.42 3.0K
10:41 28.42 28.42 28.42 28.42 0.4K
10:54 28.41 28.41 28.41 28.41 0.2K
10:55 28.38 28.38 28.38 28.38 0.1K
10:58 28.38 28.38 28.38 28.38 0.1K
11:14 28.41 28.41 28.41 28.41 0.3K
11:22 28.37 28.37 28.37 28.37 0.5K
11:23 28.36 28.36 28.36 28.36 0.5K
11:24 28.38 28.38 28.38 28.38 0.3K
11:34 28.39 28.39 28.39 28.39 0.8K
11:45 28.38 28.38 28.38 28.38 0.1K
11:48 28.37 28.37 28.37 28.37 0.3K
11:54 28.36 28.36 28.36 28.36 0.2K
11:55 28.40 28.41 28.40 28.41 3.8K
12:10 28.41 28.41 28.41 28.41 1.3K
12:16 28.40 28.40 28.40 28.40 2.2K
12:17 28.40 28.40 28.40 28.40 0.1K
12:18 28.38 28.38 28.38 28.38 11.6K
12:20 28.41 28.41 28.41 28.41 0.6K
12:21 28.41 28.41 28.39 28.39 9.5K
12:40 28.42 28.42 28.42 28.42 0.3K
12:47 28.44 28.44 28.44 28.44 0.3K
12:49 28.43 28.43 28.43 28.43 1.8K
13:06 28.47 28.47 28.47 28.47 0.9K
13:08 28.48 28.48 28.48 28.48 1.2K
13:14 28.48 28.48 28.48 28.48 0.4K
13:16 28.48 28.48 28.48 28.48 0.2K
13:21 28.42 28.42 28.42 28.42 1.8K
13:36 28.40 28.40 28.40 28.40 0.3K
13:39 28.41 28.41 28.41 28.41 0.3K
13:41 28.42 28.42 28.42 28.42 1.8K
13:42 28.42 28.42 28.42 28.42 0.4K
13:48 28.42 28.42 28.42 28.42 1.2K
13:52 28.41 28.41 28.41 28.41 1.1K
13:58 28.39 28.39 28.39 28.39 0.1K
14:00 28.40 28.40 28.40 28.40 0.3K
14:01 28.40 28.40 28.40 28.40 0.4K
14:03 28.41 28.44 28.41 28.44 1.6K
14:04 28.44 28.44 28.44 28.44 2.6K
14:09 28.36 28.36 28.36 28.36 0.4K
14:10 28.38 28.38 28.38 28.38 0.3K
14:14 28.38 28.38 28.38 28.38 0.2K
14:15 28.35 28.35 28.35 28.35 0.1K
14:16 28.34 28.35 28.34 28.35 0.9K
14:17 28.36 28.36 28.36 28.36 0.1K
14:18 28.36 28.38 28.36 28.38 0.8K
14:20 28.37 28.37 28.37 28.37 0.3K
14:24 28.38 28.38 28.38 28.38 1.6K
14:25 28.39 28.39 28.39 28.39 1.3K
14:28 28.40 28.40 28.40 28.40 2.5K
14:32 28.39 28.39 28.39 28.39 1.3K
14:59 28.42 28.42 28.42 28.42 2.3K
15:11 28.34 28.35 28.34 28.35 1.4K
15:12 28.35 28.35 28.35 28.34 1.5K
15:14 28.34 28.34 28.34 28.34 1.7K
15:15 28.33 28.33 28.33 28.33 2.6K
15:17 28.32 28.32 28.32 28.32 0.8K
15:18 28.32 28.34 28.32 28.34 0.8K
15:19 28.33 28.33 28.33 28.33 0.4K
15:21 28.33 28.33 28.33 28.33 0.4K
15:25 28.34 28.34 28.34 28.34 2.8K
15:27 28.29 28.29 28.29 28.29 0.1K
15:28 28.28 28.28 28.28 28.28 0.8K
15:35 28.32 28.32 28.32 28.32 0.7K
15:41 28.32 28.35 28.32 28.35 3.4K
15:42 28.35 28.35 28.35 28.35 0.2K
15:45 28.37 28.37 28.37 28.37 2.6K
15:49 28.35 28.35 28.35 28.35 0.1K
15:52 28.33 28.35 28.33 28.35 0.7K
15:53 28.35 28.35 28.35 28.35 0.3K
15:55 28.35 28.35 28.35 28.35 1.3K
15:56 28.36 28.36 28.36 28.36 0.2K
15:57 28.37 28.37 28.37 28.37 1.9K
15:59 28.34 28.38 28.34 28.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available