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 28.00 28.00 28.00 28.00 6.7K
09:37 27.98 27.98 27.98 27.98 0.3K
09:44 27.99 27.99 27.99 27.99 0.7K
09:50 28.04 28.04 28.04 28.04 2.0K
10:08 28.07 28.07 28.07 28.07 0.4K
10:10 28.05 28.05 28.05 28.05 1.1K
10:11 28.04 28.04 28.04 28.04 0.8K
10:24 28.02 28.02 28.02 28.02 0.3K
10:25 28.02 28.02 28.02 28.02 0.5K
10:38 27.97 27.97 27.97 27.97 4.6K
10:41 28.01 28.01 28.01 28.01 0.2K
10:43 27.98 27.98 27.98 27.98 0.9K
10:50 27.99 27.99 27.99 27.99 1.5K
11:02 28.04 28.04 28.03 28.03 3.2K
11:11 28.04 28.04 28.04 28.04 0.2K
11:13 28.06 28.08 28.06 28.08 1.8K
11:15 28.06 28.06 28.06 28.06 0.2K
11:16 28.07 28.07 28.07 28.07 0.6K
11:17 28.07 28.07 28.07 28.07 2.1K
11:18 28.03 28.03 28.03 28.03 1.2K
11:23 28.08 28.08 28.04 28.04 0.2K
11:31 28.06 28.06 28.06 28.06 2.7K
12:00 28.08 28.08 28.08 28.08 0.4K
12:03 28.08 28.08 28.08 28.08 0.2K
12:06 28.11 28.11 28.10 28.10 1.3K
12:07 28.09 28.12 28.09 28.09 2.1K
12:09 28.08 28.08 28.08 28.08 1.5K
12:13 28.09 28.09 28.09 28.09 1.0K
12:14 28.09 28.09 28.09 28.09 6.2K
12:26 28.06 28.06 28.06 28.06 0.5K
12:31 28.05 28.05 28.05 28.05 1.7K
12:44 28.05 28.06 28.05 28.06 1.2K
12:52 28.06 28.06 28.06 28.06 3.1K
12:53 28.04 28.04 28.04 28.04 0.1K
12:55 28.04 28.04 28.04 28.04 25.9K
12:56 28.06 28.06 28.06 28.06 9.2K
12:57 28.06 28.06 28.06 28.06 8.8K
12:58 28.06 28.06 28.06 28.06 1.2K
13:02 28.08 28.09 28.08 28.09 3.7K
13:03 28.08 28.08 28.08 28.08 0.1K
13:04 28.09 28.09 28.09 28.09 0.8K
13:07 28.11 28.11 28.11 28.11 0.3K
13:17 28.09 28.09 28.08 28.08 1.9K
13:23 28.05 28.05 28.05 28.05 1.0K
13:25 28.06 28.06 28.06 28.06 0.3K
13:35 28.07 28.07 28.06 28.06 0.4K
13:36 28.07 28.07 28.07 28.07 2.2K
13:40 28.06 28.06 28.06 28.06 1.0K
14:14 28.07 28.07 28.07 28.07 0.5K
14:26 28.08 28.08 28.08 28.08 1.1K
14:35 28.09 28.09 28.09 28.09 0.2K
14:39 28.10 28.10 28.10 28.10 1.7K
14:41 28.08 28.08 28.08 28.08 0.4K
14:48 28.07 28.07 28.07 28.07 0.7K
14:53 28.08 28.08 28.08 28.08 0.4K
15:00 28.10 28.10 28.07 28.07 1.7K
15:01 28.10 28.10 28.05 28.05 0.9K
15:06 28.11 28.11 28.11 28.11 1.2K
15:16 28.12 28.12 28.12 28.12 0.5K
15:18 28.12 28.13 28.12 28.13 0.7K
15:20 28.16 28.16 28.12 28.12 0.4K
15:21 28.13 28.13 28.13 28.13 0.1K
15:26 28.12 28.14 28.12 28.14 1.0K
15:30 28.10 28.10 28.10 28.10 0.9K
15:34 28.13 28.13 28.13 28.13 0.9K
15:36 28.14 28.14 28.13 28.14 1.4K
15:37 28.13 28.13 28.13 28.13 0.2K
15:38 28.11 28.11 28.11 28.11 0.5K
15:44 28.11 28.11 28.11 28.11 1.2K
15:50 28.11 28.11 28.11 28.11 0.8K
15:51 28.14 28.14 28.12 28.12 1.1K
15:53 28.14 28.14 28.14 28.14 0.4K
15:54 28.14 28.14 28.13 28.13 0.7K
15:55 28.12 28.12 28.12 28.12 0.8K
15:56 28.14 28.14 28.14 28.14 0.2K
15:58 28.13 28.13 28.13 28.13 0.8K
15:59 28.15 28.18 28.14 28.18 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available