Xtrackers MSCI EAFE High Dividend Yield Equity ETF

HDEF
🏛️ usa →
29.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.17 29.17 29.17 29.17 9.7K
09:35 29.16 29.16 29.16 29.16 0.2K
09:46 29.18 29.18 29.18 29.18 0.8K
09:50 29.18 29.18 29.18 29.18 0.6K
09:52 29.16 29.16 29.16 29.16 0.7K
10:01 29.15 29.15 29.15 29.15 2.6K
10:15 29.12 29.12 29.09 29.09 0.8K
10:17 29.10 29.10 29.10 29.10 0.4K
10:19 29.07 29.07 29.07 29.07 0.1K
10:23 29.07 29.07 29.07 29.07 3.9K
10:31 29.09 29.10 29.09 29.10 3.0K
10:34 29.10 29.10 29.10 29.10 0.4K
10:39 29.09 29.09 29.09 29.09 0.1K
10:40 29.09 29.09 29.09 29.09 0.1K
10:44 29.11 29.11 29.11 29.11 0.3K
10:45 29.10 29.10 29.10 29.10 0.4K
10:47 29.08 29.08 29.08 29.08 2.2K
10:48 29.09 29.09 29.09 29.09 1.8K
10:49 29.10 29.10 29.10 29.09 0.5K
10:51 29.08 29.08 29.08 29.08 0.1K
10:52 29.08 29.08 29.08 29.08 0.3K
11:02 29.08 29.08 29.08 29.08 0.2K
11:07 29.06 29.06 29.06 29.06 0.3K
11:16 29.08 29.10 29.08 29.10 9.0K
11:17 29.11 29.11 29.11 29.11 18.9K
11:18 29.08 29.08 29.08 29.08 7.8K
11:27 29.10 29.11 29.10 29.11 1.5K
11:41 29.07 29.07 29.07 29.07 0.7K
11:44 29.07 29.08 29.07 29.08 1.6K
12:00 29.05 29.05 29.05 29.05 0.5K
12:07 29.11 29.11 29.11 29.11 0.2K
12:14 29.10 29.10 29.10 29.10 19.2K
12:18 29.12 29.12 29.12 29.12 1.3K
12:27 29.12 29.12 29.11 29.11 0.8K
12:34 29.13 29.13 29.13 29.13 0.2K
12:35 29.12 29.12 29.12 29.12 0.6K
12:36 29.11 29.11 29.11 29.11 39.6K
12:45 29.10 29.10 29.10 29.10 0.3K
12:51 29.10 29.10 29.10 29.10 4.9K
12:52 29.12 29.12 29.12 29.12 0.5K
12:54 29.12 29.12 29.12 29.12 0.5K
13:00 29.12 29.12 29.12 29.12 0.6K
13:06 29.11 29.11 29.11 29.11 0.9K
13:07 29.13 29.13 29.13 29.13 0.1K
13:08 29.12 29.12 29.12 29.12 27.7K
13:09 29.11 29.11 29.11 29.11 0.3K
13:14 29.13 29.13 29.13 29.13 1.4K
13:22 29.12 29.12 29.12 29.12 0.8K
13:28 29.11 29.11 29.11 29.11 1.9K
13:31 29.11 29.11 29.09 29.09 0.2K
13:33 29.09 29.09 29.09 29.09 0.5K
13:35 29.11 29.11 29.11 29.11 0.3K
13:37 29.10 29.10 29.10 29.10 0.4K
13:38 29.11 29.11 29.11 29.11 0.2K
13:40 29.11 29.11 29.11 29.11 0.6K
13:42 29.12 29.12 29.12 29.12 0.9K
13:54 29.11 29.11 29.10 29.10 1.1K
14:02 29.07 29.07 29.07 29.07 1.4K
14:12 29.06 29.06 29.06 29.06 90.3K
14:13 29.08 29.08 29.08 29.08 1.2K
14:19 29.08 29.08 29.08 29.08 0.9K
14:20 29.07 29.08 29.07 29.08 30.7K
14:25 29.07 29.07 29.07 29.07 2.6K
14:31 29.05 29.05 29.05 29.05 2.1K
14:36 29.07 29.07 29.07 29.07 0.5K
14:39 29.06 29.06 29.06 29.06 0.2K
14:45 29.07 29.07 29.07 29.07 406.1K
14:49 29.08 29.08 29.06 29.06 0.8K
14:56 29.05 29.07 29.05 29.07 0.4K
15:00 29.06 29.06 29.06 29.06 0.3K
15:05 29.08 29.08 29.07 29.08 1.9K
15:06 29.12 29.12 29.12 29.12 1.5K
15:10 29.09 29.09 29.09 29.09 0.1K
15:11 29.09 29.09 29.09 29.09 0.4K
15:18 29.10 29.10 29.09 29.09 2.9K
15:19 29.10 29.10 29.10 29.10 1.1K
15:30 29.10 29.10 29.10 29.10 2.8K
15:35 29.10 29.10 29.10 29.10 0.8K
15:40 29.10 29.10 29.10 29.10 0.3K
15:47 29.11 29.11 29.11 29.11 1.8K
15:51 29.10 29.10 29.10 29.10 1.0K
15:54 29.09 29.10 29.09 29.10 1.5K
15:55 29.09 29.09 29.08 29.09 2.3K
15:56 29.08 29.09 29.08 29.09 0.6K
15:57 29.09 29.09 29.09 29.09 0.8K
15:58 29.10 29.10 29.10 29.10 0.5K
15:59 29.10 29.12 29.10 29.12 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available