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 28.73 28.75 28.73 28.74 17.9K
09:34 28.71 28.71 28.71 28.71 1.4K
09:43 28.79 28.79 28.79 28.79 1.6K
09:55 28.76 28.76 28.76 28.76 1.4K
10:02 28.74 28.74 28.74 28.74 0.1K
10:04 28.75 28.75 28.74 28.74 0.2K
10:06 28.71 28.71 28.71 28.71 0.1K
10:07 28.71 28.71 28.71 28.71 0.7K
10:08 28.67 28.67 28.67 28.67 0.2K
10:11 28.68 28.68 28.68 28.68 0.3K
10:15 28.69 28.69 28.69 28.69 0.7K
10:19 28.74 28.74 28.74 28.74 0.2K
10:21 28.73 28.75 28.73 28.74 4.6K
10:27 28.76 28.77 28.76 28.77 1.9K
10:30 28.76 28.76 28.76 28.76 2.6K
10:34 28.75 28.75 28.75 28.75 2.0K
10:38 28.76 28.76 28.76 28.76 0.1K
10:43 28.77 28.77 28.74 28.77 10.8K
10:46 28.76 28.76 28.76 28.76 0.5K
10:48 28.75 28.75 28.75 28.75 0.3K
10:50 28.73 28.73 28.73 28.73 0.2K
10:52 28.74 28.76 28.74 28.74 1.3K
10:56 28.77 28.78 28.77 28.78 0.8K
10:57 28.77 28.77 28.77 28.77 0.2K
10:59 28.77 28.77 28.77 28.77 1.5K
11:03 28.78 28.78 28.78 28.78 0.1K
11:05 28.78 28.78 28.78 28.78 0.5K
11:06 28.78 28.78 28.78 28.78 0.5K
11:07 28.78 28.78 28.78 28.78 0.7K
11:15 28.77 28.77 28.77 28.77 0.4K
11:20 28.73 28.73 28.73 28.73 0.3K
11:23 28.78 28.78 28.78 28.78 0.2K
11:25 28.77 28.77 28.77 28.77 0.4K
11:29 28.75 28.75 28.75 28.75 0.2K
11:34 28.75 28.75 28.75 28.75 0.3K
11:36 28.74 28.74 28.74 28.74 0.1K
11:38 28.77 28.77 28.77 28.77 0.9K
11:39 28.77 28.77 28.77 28.77 0.5K
11:42 28.76 28.76 28.76 28.76 0.7K
11:45 28.76 28.77 28.76 28.76 2.1K
11:50 28.80 28.80 28.80 28.80 0.7K
11:51 28.78 28.78 28.78 28.78 0.6K
11:57 28.79 28.79 28.79 28.79 2.7K
12:00 28.78 28.78 28.78 28.78 14.5K
12:03 28.76 28.76 28.76 28.76 3.8K
12:05 28.78 28.78 28.78 28.78 0.2K
12:06 28.76 28.76 28.76 28.76 0.2K
12:07 28.78 28.78 28.78 28.78 0.2K
12:09 28.78 28.78 28.78 28.78 71.8K
12:11 28.78 28.78 28.78 28.78 0.1K
12:14 28.78 28.78 28.78 28.78 0.2K
12:15 28.78 28.78 28.78 28.78 0.4K
12:17 28.78 28.78 28.78 28.78 0.2K
12:18 28.78 28.78 28.78 28.78 0.8K
12:22 28.79 28.79 28.79 28.79 0.1K
12:23 28.78 28.78 28.78 28.78 0.3K
12:25 28.78 28.78 28.78 28.78 0.1K
12:28 28.78 28.78 28.78 28.78 1.7K
12:30 28.78 28.78 28.78 28.78 0.6K
12:31 28.78 28.78 28.78 28.78 0.5K
12:32 28.78 28.78 28.78 28.78 6.4K
12:34 28.77 28.77 28.77 28.77 0.5K
12:35 28.78 28.78 28.76 28.76 20.2K
12:37 28.78 28.78 28.76 28.76 0.4K
12:41 28.77 28.78 28.76 28.76 0.5K
12:43 28.73 28.73 28.73 28.73 0.2K
12:46 28.76 28.76 28.76 28.76 0.5K
12:51 28.76 28.76 28.76 28.76 0.3K
12:53 28.77 28.77 28.77 28.77 0.3K
12:54 28.78 28.78 28.78 28.78 33.4K
12:55 28.78 28.78 28.78 28.78 0.9K
13:00 28.76 28.78 28.76 28.78 0.5K
13:04 28.78 28.78 28.78 28.78 0.3K
13:13 28.79 28.79 28.79 28.79 0.4K
13:14 28.80 28.80 28.80 28.80 0.4K
13:17 28.80 28.80 28.80 28.80 0.1K
13:19 28.80 28.80 28.80 28.80 0.7K
13:23 28.81 28.81 28.81 28.81 0.4K
13:28 28.81 28.81 28.81 28.81 3.5K
13:37 28.82 28.82 28.82 28.82 0.2K
13:39 28.84 28.84 28.84 28.84 0.6K
13:41 28.85 28.85 28.85 28.85 2.6K
13:42 28.83 28.83 28.83 28.83 0.7K
13:55 28.82 28.82 28.82 28.82 0.5K
13:57 28.82 28.82 28.81 28.81 0.2K
13:58 28.81 28.81 28.81 28.81 0.1K
14:01 28.82 28.82 28.80 28.80 1.2K
14:03 28.77 28.77 28.77 28.77 0.3K
14:07 28.77 28.77 28.77 28.77 0.2K
14:12 28.78 28.78 28.78 28.78 0.2K
14:17 28.80 28.80 28.80 28.80 0.1K
14:18 28.80 28.80 28.80 28.80 0.1K
14:19 28.80 28.80 28.79 28.80 2.0K
14:22 28.81 28.81 28.81 28.81 0.1K
14:24 28.80 28.80 28.80 28.80 0.2K
14:30 28.81 28.81 28.81 28.81 2.0K
14:31 28.81 28.81 28.81 28.81 0.3K
14:32 28.81 28.81 28.81 28.81 0.1K
14:40 28.81 28.81 28.81 28.81 0.2K
14:42 28.81 28.81 28.81 28.81 0.7K
14:44 28.81 28.81 28.81 28.81 0.1K
14:48 28.81 28.81 28.81 28.81 0.8K
14:50 28.81 28.81 28.81 28.81 4.9K
14:52 28.82 28.82 28.82 28.82 0.4K
14:55 28.82 28.82 28.82 28.82 1.5K
14:56 28.82 28.82 28.82 28.82 0.3K
14:59 28.82 28.82 28.82 28.82 1.0K
15:01 28.81 28.81 28.81 28.81 1.0K
15:02 28.81 28.81 28.81 28.81 0.1K
15:08 28.82 28.82 28.82 28.82 0.1K
15:10 28.81 28.81 28.81 28.81 0.7K
15:13 28.82 28.82 28.82 28.82 0.5K
15:16 28.81 28.81 28.81 28.81 0.1K
15:18 28.81 28.81 28.81 28.81 0.2K
15:24 28.80 28.80 28.80 28.80 0.4K
15:36 28.80 28.80 28.80 28.80 0.3K
15:37 28.83 28.83 28.83 28.83 0.3K
15:39 28.84 28.84 28.84 28.84 1.8K
15:40 28.85 28.85 28.85 28.85 0.6K
15:48 28.81 28.81 28.81 28.81 0.8K
15:49 28.82 28.82 28.81 28.81 2.0K
15:50 28.78 28.78 28.78 28.78 0.5K
15:55 28.79 28.79 28.79 28.79 0.5K
15:57 28.79 28.79 28.79 28.79 0.2K
15:59 28.79 28.80 28.78 28.80 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available