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 28.77 28.77 28.77 28.77 8.7K
09:44 28.66 28.66 28.66 28.66 0.6K
09:47 28.66 28.66 28.66 28.66 0.3K
09:49 28.67 28.67 28.67 28.67 0.3K
09:55 28.70 28.70 28.70 28.70 1.2K
10:03 28.68 28.71 28.68 28.71 1.1K
10:08 28.67 28.67 28.67 28.67 0.1K
10:12 28.70 28.70 28.70 28.70 0.1K
10:14 28.70 28.70 28.70 28.70 0.2K
10:15 28.72 28.72 28.72 28.72 0.1K
10:16 28.72 28.72 28.72 28.72 0.9K
10:21 28.68 28.68 28.68 28.68 0.4K
10:28 28.70 28.70 28.70 28.70 0.2K
10:32 28.68 28.68 28.68 28.68 0.1K
10:42 28.64 28.64 28.64 28.64 0.4K
10:43 28.65 28.65 28.65 28.65 0.2K
10:44 28.65 28.65 28.65 28.65 0.1K
10:45 28.66 28.66 28.66 28.66 0.1K
10:47 28.68 28.68 28.68 28.68 0.1K
10:48 28.68 28.68 28.68 28.68 0.6K
10:49 28.68 28.68 28.68 28.68 0.6K
10:51 28.66 28.66 28.66 28.66 0.1K
10:54 28.66 28.67 28.66 28.67 0.4K
10:56 28.67 28.67 28.67 28.67 0.2K
10:59 28.67 28.67 28.67 28.67 4.4K
11:00 28.67 28.67 28.67 28.67 0.4K
11:04 28.67 28.67 28.67 28.67 4.6K
11:12 28.69 28.69 28.69 28.69 0.1K
11:14 28.67 28.67 28.67 28.67 0.7K
11:15 28.67 28.67 28.67 28.67 0.1K
11:17 28.69 28.69 28.69 28.69 1.6K
11:18 28.69 28.69 28.69 28.69 0.3K
11:19 28.70 28.70 28.70 28.70 1.0K
11:24 28.68 28.68 28.68 28.68 0.2K
11:25 28.69 28.69 28.69 28.69 3.2K
11:34 28.66 28.66 28.66 28.66 1.8K
11:36 28.69 28.69 28.69 28.69 1.3K
11:52 28.66 28.66 28.66 28.66 0.5K
11:56 28.64 28.64 28.64 28.64 0.5K
11:57 28.65 28.65 28.65 28.65 0.1K
12:00 28.63 28.63 28.62 28.63 3.2K
12:01 28.63 28.63 28.63 28.63 0.5K
12:07 28.66 28.66 28.66 28.66 0.4K
12:10 28.67 28.67 28.67 28.67 2.9K
12:15 28.70 28.70 28.70 28.70 0.2K
12:16 28.70 28.70 28.70 28.70 20.8K
12:17 28.70 28.70 28.70 28.70 12.5K
12:19 28.70 28.70 28.69 28.69 6.5K
12:28 28.69 28.69 28.69 28.69 0.2K
12:32 28.69 28.69 28.69 28.69 0.3K
12:33 28.71 28.71 28.71 28.71 1.2K
12:36 28.71 28.71 28.71 28.71 0.2K
12:40 28.74 28.74 28.74 28.74 1.4K
12:42 28.73 28.73 28.73 28.73 0.3K
12:44 28.73 28.73 28.73 28.73 0.4K
12:50 28.71 28.73 28.71 28.73 0.8K
12:53 28.73 28.73 28.73 28.73 0.2K
12:57 28.73 28.73 28.73 28.73 0.2K
13:01 28.73 28.73 28.73 28.73 1.4K
13:02 28.73 28.73 28.73 28.73 0.3K
13:03 28.74 28.74 28.74 28.74 0.5K
13:09 28.71 28.71 28.71 28.71 0.6K
13:10 28.70 28.71 28.70 28.71 15.8K
13:21 28.73 28.73 28.73 28.73 2.2K
13:24 28.73 28.73 28.73 28.73 0.4K
13:26 28.73 28.73 28.73 28.73 0.8K
13:31 28.73 28.73 28.73 28.73 1.3K
13:47 28.77 28.77 28.77 28.77 0.9K
13:55 28.74 28.74 28.74 28.74 0.4K
14:03 28.74 28.75 28.74 28.75 0.3K
14:04 28.75 28.75 28.74 28.74 1.0K
14:05 28.76 28.76 28.76 28.76 2.1K
14:06 28.76 28.76 28.76 28.76 0.1K
14:07 28.76 28.76 28.76 28.76 0.2K
14:09 28.76 28.76 28.76 28.76 0.3K
14:12 28.76 28.77 28.76 28.77 2.4K
14:13 28.76 28.76 28.76 28.76 0.1K
14:15 28.76 28.76 28.76 28.76 0.3K
14:17 28.77 28.77 28.77 28.77 0.6K
14:18 28.75 28.77 28.75 28.76 2.0K
14:24 28.74 28.74 28.74 28.74 0.1K
14:28 28.74 28.74 28.74 28.74 0.2K
14:30 28.74 28.74 28.74 28.74 0.1K
14:31 28.75 28.75 28.75 28.75 0.1K
14:32 28.75 28.75 28.75 28.75 0.3K
14:35 28.76 28.76 28.76 28.76 0.3K
14:36 28.76 28.76 28.76 28.76 0.1K
14:37 28.76 28.76 28.76 28.76 3.6K
14:43 28.77 28.77 28.77 28.77 3.8K
14:47 28.77 28.77 28.77 28.77 1.2K
15:01 28.76 28.76 28.76 28.76 0.2K
15:07 28.76 28.76 28.76 28.76 0.8K
15:12 28.76 28.76 28.75 28.75 1.1K
15:13 28.76 28.76 28.76 28.76 0.7K
15:16 28.71 28.71 28.71 28.71 1.2K
15:20 28.75 28.75 28.75 28.75 0.3K
15:21 28.76 28.76 28.76 28.76 0.4K
15:25 28.78 28.78 28.78 28.78 1.4K
15:27 28.78 28.78 28.78 28.78 0.3K
15:28 28.78 28.78 28.77 28.77 1.3K
15:30 28.76 28.77 28.76 28.77 0.9K
15:38 28.76 28.76 28.76 28.76 9.8K
15:39 28.78 28.78 28.78 28.78 2.1K
15:41 28.78 28.78 28.78 28.78 1.4K
15:43 28.76 28.76 28.76 28.76 1.7K
15:45 28.76 28.76 28.76 28.76 0.6K
15:46 28.77 28.77 28.76 28.76 1.0K
15:48 28.78 28.78 28.78 28.78 1.0K
15:50 28.77 28.77 28.77 28.77 0.3K
15:51 28.76 28.76 28.75 28.75 1.9K
15:58 28.77 28.78 28.77 28.77 1.3K
15:59 28.78 28.78 28.77 28.78 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available