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 27.98 27.98 27.80 27.80 12.6K
09:32 27.92 27.92 27.92 27.92 1.9K
09:48 27.83 27.83 27.83 27.83 0.4K
10:01 27.82 27.82 27.82 27.82 0.1K
10:07 27.85 27.85 27.85 27.85 0.7K
10:13 27.86 27.86 27.86 27.86 2.2K
10:14 27.88 27.88 27.88 27.88 2.0K
10:26 27.83 27.83 27.83 27.83 0.3K
10:29 27.83 27.83 27.83 27.83 0.5K
10:30 27.85 27.85 27.85 27.85 2.3K
10:33 27.84 27.84 27.84 27.84 0.1K
10:36 27.85 27.85 27.85 27.85 0.1K
10:41 27.89 27.89 27.89 27.89 0.5K
10:46 27.92 27.92 27.92 27.92 0.4K
10:51 27.89 27.89 27.89 27.89 2.6K
10:52 27.92 27.92 27.92 27.92 0.1K
10:55 27.90 27.90 27.90 27.90 0.5K
10:57 27.84 27.84 27.84 27.84 2.5K
11:02 27.90 27.90 27.90 27.90 1.4K
11:11 27.93 27.93 27.93 27.93 0.2K
11:12 27.94 27.94 27.94 27.94 0.2K
11:13 27.92 27.92 27.92 27.92 0.4K
11:15 27.95 27.95 27.95 27.95 0.7K
11:16 27.93 27.93 27.93 27.93 0.2K
11:18 27.93 27.93 27.93 27.93 0.5K
11:19 27.93 27.93 27.93 27.93 0.3K
11:23 27.93 27.93 27.93 27.93 0.5K
11:26 27.93 27.93 27.91 27.91 1.0K
11:27 27.93 27.93 27.93 27.93 0.7K
11:36 27.92 27.92 27.92 27.92 2.1K
11:38 27.92 27.92 27.92 27.92 1.0K
11:43 27.91 27.91 27.91 27.91 3.3K
11:45 27.89 27.89 27.89 27.89 0.8K
11:55 27.87 27.87 27.87 27.87 0.8K
11:56 27.87 27.87 27.86 27.86 4.8K
12:00 27.86 27.86 27.86 27.86 0.6K
12:01 27.87 27.87 27.87 27.87 0.8K
12:05 27.89 27.89 27.89 27.89 1.5K
12:06 27.89 27.90 27.89 27.90 2.7K
12:07 27.89 27.89 27.89 27.89 2.5K
12:09 27.90 27.90 27.90 27.90 1.7K
12:13 27.88 27.88 27.88 27.88 9.8K
12:14 27.88 27.88 27.88 27.88 2.2K
12:15 27.87 27.87 27.87 27.87 2.1K
12:16 27.87 27.87 27.87 27.87 0.1K
12:18 27.87 27.87 27.87 27.87 0.7K
12:19 27.86 27.86 27.86 27.86 28.6K
12:24 27.89 27.89 27.89 27.89 0.9K
12:33 27.83 27.86 27.83 27.86 1.9K
12:41 27.89 27.90 27.89 27.90 1.4K
12:45 27.91 27.91 27.91 27.91 0.4K
12:49 27.92 27.92 27.92 27.92 0.3K
12:51 27.91 27.91 27.91 27.91 1.4K
12:52 27.92 27.92 27.92 27.92 0.4K
12:53 27.91 27.91 27.91 27.91 0.5K
12:58 27.89 27.89 27.89 27.89 0.4K
13:02 27.92 27.92 27.92 27.92 0.2K
13:04 27.91 27.91 27.91 27.91 2.0K
13:05 27.90 27.90 27.90 27.90 0.3K
13:17 27.93 27.93 27.93 27.93 2.5K
13:26 27.92 27.92 27.92 27.92 0.7K
13:40 27.91 27.91 27.91 27.91 1.6K
13:49 27.89 27.89 27.89 27.89 0.6K
13:50 27.90 27.92 27.90 27.92 7.9K
13:51 27.92 27.92 27.92 27.92 7.6K
13:56 27.92 27.92 27.92 27.92 6.8K
13:57 27.92 27.92 27.90 27.90 9.3K
14:00 27.91 27.92 27.91 27.92 1.2K
14:03 27.92 27.92 27.92 27.92 0.4K
14:05 27.92 27.92 27.92 27.92 1.1K
14:06 27.91 27.91 27.91 27.91 9.3K
14:14 27.90 27.90 27.90 27.90 0.2K
14:15 27.90 27.90 27.90 27.90 0.7K
14:17 27.91 27.91 27.91 27.91 3.3K
14:21 27.90 27.90 27.90 27.90 0.2K
14:25 27.89 27.89 27.89 27.89 0.4K
14:27 27.90 27.90 27.90 27.90 0.4K
14:32 27.91 27.91 27.90 27.90 0.9K
14:42 27.92 27.92 27.92 27.92 0.7K
14:44 27.91 27.91 27.91 27.91 0.3K
14:57 27.93 27.93 27.93 27.93 1.9K
15:00 27.93 27.93 27.93 27.93 0.1K
15:01 27.92 27.92 27.92 27.92 0.3K
15:03 27.94 27.94 27.94 27.94 1.3K
15:05 27.93 27.93 27.93 27.93 0.3K
15:09 27.94 27.94 27.94 27.94 0.1K
15:13 27.93 27.93 27.93 27.93 0.7K
15:19 27.94 27.94 27.94 27.94 1.0K
15:25 27.95 27.95 27.95 27.95 0.3K
15:27 27.95 27.95 27.95 27.95 0.5K
15:29 27.95 27.95 27.95 27.95 0.9K
15:30 27.94 27.94 27.94 27.94 0.8K
15:38 27.94 27.94 27.94 27.94 1.7K
15:40 27.95 27.95 27.95 27.95 1.3K
15:41 27.94 27.94 27.94 27.94 3.1K
15:43 27.91 27.91 27.91 27.91 0.5K
15:45 27.94 27.94 27.94 27.94 0.2K
15:49 27.94 27.94 27.92 27.92 1.5K
15:50 27.93 27.93 27.93 27.93 0.7K
15:53 27.94 27.96 27.94 27.95 0.9K
15:54 27.95 27.95 27.95 27.95 0.2K
15:55 27.95 27.95 27.95 27.95 0.4K
15:58 27.95 27.95 27.95 27.95 0.5K
15:59 27.96 27.96 27.91 27.91 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available