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 28.71 28.71 28.71 28.71 5.3K
09:34 28.75 28.75 28.75 28.75 2.2K
09:54 28.73 28.73 28.73 28.73 0.7K
10:06 28.74 28.74 28.74 28.74 0.3K
10:07 28.73 28.73 28.73 28.73 0.4K
10:08 28.74 28.74 28.74 28.74 0.8K
10:09 28.73 28.73 28.73 28.73 1.5K
10:11 28.74 28.74 28.74 28.74 0.6K
10:12 28.73 28.75 28.73 28.73 3.9K
10:13 28.74 28.74 28.74 28.74 1.2K
10:15 28.74 28.74 28.74 28.74 0.2K
10:16 28.73 28.73 28.73 28.73 1.0K
10:24 28.68 28.68 28.68 28.68 0.6K
10:26 28.69 28.69 28.69 28.69 0.7K
10:32 28.70 28.70 28.70 28.70 1.0K
10:39 28.70 28.70 28.70 28.70 0.2K
10:47 28.73 28.73 28.73 28.73 0.2K
10:52 28.72 28.72 28.72 28.72 0.6K
11:01 28.73 28.73 28.73 28.73 0.7K
11:07 28.71 28.71 28.71 28.71 1.5K
11:10 28.72 28.72 28.72 28.72 1.8K
11:20 28.73 28.73 28.73 28.73 0.1K
11:22 28.75 28.75 28.75 28.75 0.2K
11:23 28.76 28.76 28.76 28.76 1.4K
11:30 28.75 28.75 28.75 28.75 0.3K
11:38 28.71 28.71 28.70 28.70 5.4K
11:39 28.73 28.73 28.72 28.72 0.6K
11:44 28.72 28.72 28.72 28.72 3.0K
11:45 28.73 28.73 28.73 28.73 0.6K
11:47 28.73 28.73 28.73 28.73 0.4K
11:56 28.74 28.74 28.74 28.74 0.3K
12:02 28.75 28.75 28.75 28.75 1.3K
12:05 28.74 28.74 28.74 28.74 1.3K
12:06 28.72 28.72 28.71 28.71 0.2K
12:07 28.72 28.72 28.72 28.72 0.4K
12:08 28.71 28.71 28.71 28.71 25.1K
12:10 28.72 28.72 28.72 28.72 0.5K
12:12 28.72 28.72 28.72 28.72 0.2K
12:19 28.72 28.72 28.72 28.72 1.8K
12:24 28.71 28.71 28.71 28.71 0.2K
12:27 28.70 28.70 28.70 28.70 0.3K
12:28 28.71 28.71 28.71 28.71 8.3K
12:36 28.72 28.72 28.72 28.72 0.8K
12:37 28.73 28.73 28.73 28.73 2.3K
12:49 28.74 28.74 28.74 28.74 0.2K
13:11 28.76 28.76 28.76 28.76 0.2K
13:13 28.76 28.76 28.76 28.76 0.3K
13:19 28.77 28.77 28.77 28.77 0.9K
13:28 28.76 28.76 28.76 28.76 0.4K
13:31 28.78 28.79 28.78 28.79 0.4K
13:32 28.79 28.79 28.79 28.79 0.4K
13:35 28.78 28.78 28.78 28.78 0.2K
13:36 28.78 28.78 28.78 28.78 0.7K
13:43 28.80 28.80 28.80 28.80 1.1K
13:52 28.79 28.79 28.79 28.79 0.5K
13:58 28.79 28.79 28.79 28.79 0.4K
14:03 28.79 28.79 28.79 28.79 1.6K
14:08 28.79 28.79 28.79 28.79 0.3K
14:13 28.80 28.80 28.80 28.80 1.7K
14:28 28.76 28.76 28.76 28.76 0.7K
14:30 28.76 28.76 28.76 28.76 3.2K
14:37 28.75 28.75 28.75 28.75 1.0K
14:38 28.76 28.76 28.76 28.76 1.1K
14:39 28.77 28.77 28.77 28.77 0.9K
15:03 28.74 28.74 28.74 28.73 0.6K
15:04 28.73 28.73 28.72 28.72 3.5K
15:06 28.73 28.73 28.73 28.73 0.7K
15:08 28.73 28.75 28.73 28.75 0.6K
15:09 28.74 28.74 28.74 28.74 0.1K
15:12 28.75 28.75 28.75 28.75 0.5K
15:15 28.75 28.76 28.75 28.75 0.9K
15:19 28.77 28.77 28.77 28.77 0.4K
15:20 28.76 28.76 28.76 28.76 0.2K
15:26 28.77 28.77 28.77 28.77 0.4K
15:29 28.78 28.78 28.77 28.77 1.3K
15:30 28.79 28.79 28.79 28.79 0.4K
15:32 28.80 28.80 28.80 28.80 0.4K
15:33 28.79 28.79 28.79 28.79 0.6K
15:34 28.80 28.80 28.80 28.80 0.3K
15:37 28.80 28.80 28.80 28.80 3.6K
15:40 28.80 28.80 28.80 28.80 0.5K
15:43 28.80 28.80 28.80 28.80 0.2K
15:48 28.80 28.80 28.80 28.80 7.8K
15:49 28.79 28.79 28.77 28.78 2.1K
15:50 28.78 28.78 28.75 28.75 2.2K
15:52 28.78 28.78 28.78 28.78 0.4K
15:53 28.76 28.78 28.76 28.78 0.4K
15:54 28.78 28.80 28.78 28.80 2.1K
15:56 28.79 28.79 28.79 28.79 1.1K
15:59 28.78 28.78 28.77 28.77 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available