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 28.29 28.29 28.29 28.29 9.1K
09:32 28.13 28.13 28.13 28.13 0.1K
09:33 28.23 28.23 28.23 28.23 0.5K
09:35 28.20 28.20 28.20 28.20 1.8K
09:38 28.18 28.18 28.18 28.18 0.1K
09:39 28.17 28.17 28.17 28.17 0.4K
09:53 28.16 28.16 28.16 28.16 0.5K
09:58 28.21 28.21 28.21 28.21 0.5K
09:59 28.18 28.18 28.18 28.18 0.4K
10:12 28.15 28.15 28.15 28.15 0.2K
10:16 28.16 28.17 28.16 28.17 1.1K
10:23 28.23 28.23 28.20 28.20 2.8K
10:30 28.22 28.22 28.22 28.22 1.3K
10:40 28.18 28.18 28.18 28.18 0.2K
10:51 28.13 28.13 28.13 28.13 1.6K
11:00 28.13 28.13 28.13 28.13 0.3K
11:02 28.10 28.10 28.10 28.10 1.4K
11:03 28.10 28.10 28.10 28.10 0.1K
11:04 28.10 28.10 28.10 28.10 0.9K
11:05 28.10 28.10 28.10 28.10 0.4K
11:11 28.13 28.13 28.13 28.13 1.0K
11:17 28.13 28.13 28.13 28.13 0.1K
11:18 28.12 28.12 28.12 28.12 0.2K
11:21 28.13 28.13 28.13 28.13 1.3K
11:22 28.13 28.13 28.13 28.13 0.3K
11:24 28.10 28.10 28.10 28.10 0.3K
11:25 28.12 28.12 28.12 28.12 2.9K
11:26 28.11 28.11 28.11 28.11 0.3K
11:27 28.08 28.08 28.08 28.08 0.4K
11:28 28.11 28.12 28.11 28.12 1.1K
11:38 28.08 28.08 28.08 28.08 0.2K
11:39 28.12 28.12 28.12 28.12 0.2K
11:42 28.15 28.15 28.15 28.15 0.2K
11:43 28.17 28.17 28.17 28.16 0.9K
11:52 28.10 28.13 28.10 28.13 0.7K
11:55 28.13 28.13 28.13 28.13 1.1K
12:04 28.13 28.13 28.13 28.13 0.4K
12:15 28.08 28.08 28.08 28.08 1.9K
12:16 28.09 28.09 28.09 28.09 0.5K
12:24 28.10 28.10 28.10 28.10 0.8K
12:26 28.07 28.07 28.07 28.07 0.4K
12:27 28.08 28.08 28.08 28.08 6.8K
12:28 28.07 28.07 28.07 28.07 5.7K
12:31 28.07 28.07 28.07 28.07 0.1K
12:34 28.08 28.08 28.08 28.08 0.7K
12:44 28.11 28.11 28.11 28.11 0.5K
12:45 28.10 28.10 28.10 28.10 1.8K
12:55 28.11 28.11 28.11 28.11 0.7K
12:56 28.14 28.14 28.14 28.14 7.8K
13:01 28.12 28.12 28.12 28.12 0.5K
13:07 28.11 28.11 28.11 28.11 0.2K
13:11 28.10 28.10 28.10 28.10 0.2K
13:14 28.09 28.09 28.09 28.09 0.5K
13:22 28.11 28.11 28.11 28.11 0.6K
13:23 28.09 28.09 28.09 28.09 0.1K
13:31 28.07 28.07 28.07 28.07 1.4K
13:33 28.06 28.10 28.06 28.10 1.4K
13:44 28.05 28.05 28.05 28.05 0.1K
13:46 28.05 28.05 28.05 28.05 0.3K
13:48 28.06 28.06 28.06 28.06 0.2K
13:58 28.06 28.06 28.06 28.06 0.1K
14:02 28.08 28.08 28.08 28.08 1.6K
14:03 28.05 28.05 28.05 28.05 1.2K
14:14 28.09 28.09 28.09 28.08 0.7K
14:15 28.10 28.10 28.10 28.10 1.0K
14:32 28.09 28.09 28.09 28.09 0.3K
14:36 28.09 28.09 28.09 28.09 0.3K
14:43 28.12 28.12 28.12 28.12 1.4K
14:44 28.08 28.08 28.08 28.08 0.4K
14:46 28.11 28.11 28.11 28.11 0.1K
14:50 28.08 28.08 28.08 28.08 3.8K
14:54 28.10 28.10 28.10 28.10 0.1K
14:55 28.10 28.10 28.10 28.10 0.8K
14:56 28.08 28.08 28.08 28.08 0.2K
15:02 28.09 28.09 28.09 28.09 1.0K
15:04 28.09 28.09 28.09 28.09 2.4K
15:10 28.10 28.10 28.10 28.10 0.3K
15:13 28.08 28.08 28.08 28.08 0.5K
15:18 28.07 28.07 28.07 28.07 0.6K
15:22 28.11 28.11 28.11 28.11 0.9K
15:26 28.09 28.09 28.09 28.09 0.3K
15:29 28.11 28.11 28.11 28.11 0.5K
15:30 28.12 28.12 28.12 28.12 0.4K
15:32 28.11 28.11 28.11 28.11 0.7K
15:34 28.11 28.11 28.11 28.11 0.1K
15:35 28.11 28.11 28.10 28.10 0.4K
15:36 28.09 28.09 28.09 28.09 0.2K
15:39 28.09 28.09 28.09 28.09 1.6K
15:40 28.08 28.09 28.08 28.08 2.9K
15:41 28.09 28.09 28.09 28.09 0.4K
15:43 28.07 28.07 28.07 28.07 4.2K
15:45 28.09 28.11 28.09 28.11 0.4K
15:47 28.07 28.07 28.07 28.07 0.1K
15:50 28.08 28.08 28.08 28.08 0.7K
15:53 28.08 28.08 28.08 28.08 0.4K
15:54 28.05 28.05 28.05 28.05 1.0K
15:57 28.04 28.04 28.02 28.04 1.2K
15:58 28.03 28.03 28.02 28.02 3.7K
15:59 28.05 28.07 28.05 28.07 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available