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 29.15 29.15 29.15 29.15 3.2K
09:32 29.10 29.10 29.10 29.10 1.1K
09:35 29.12 29.12 29.12 29.12 0.6K
09:48 29.10 29.10 29.10 29.10 0.1K
09:49 29.12 29.15 29.12 29.15 2.5K
09:53 29.13 29.13 29.13 29.13 0.4K
09:54 29.14 29.15 29.14 29.15 0.6K
09:56 29.15 29.15 29.15 29.15 0.6K
10:00 29.15 29.15 29.15 29.15 0.2K
10:01 29.16 29.16 29.16 29.16 0.1K
10:03 29.13 29.13 29.13 29.13 0.8K
10:10 29.15 29.15 29.15 29.15 0.1K
10:12 29.13 29.13 29.13 29.13 1.4K
10:14 29.14 29.14 29.14 29.14 0.7K
10:15 29.14 29.14 29.14 29.14 0.4K
10:22 29.16 29.16 29.16 29.16 0.6K
10:26 29.13 29.13 29.13 29.13 0.1K
10:27 29.16 29.16 29.16 29.16 0.9K
10:28 29.13 29.13 29.13 29.13 0.3K
10:30 29.17 29.19 29.17 29.19 7.0K
10:31 29.18 29.18 29.18 29.18 10.1K
10:32 29.17 29.17 29.17 29.17 0.6K
10:34 29.17 29.17 29.17 29.17 1.0K
10:37 29.18 29.18 29.18 29.18 0.9K
10:42 29.18 29.18 29.18 29.18 2.3K
10:44 29.18 29.18 29.18 29.18 0.2K
10:45 29.18 29.18 29.18 29.18 0.3K
10:50 29.18 29.18 29.18 29.18 0.2K
10:55 29.18 29.19 29.18 29.19 1.2K
11:08 29.15 29.15 29.15 29.15 0.3K
11:09 29.15 29.15 29.15 29.15 0.1K
11:11 29.15 29.16 29.15 29.16 2.3K
11:12 29.15 29.15 29.15 29.15 0.5K
11:18 29.17 29.18 29.17 29.18 1.7K
11:24 29.17 29.17 29.17 29.17 0.1K
11:25 29.16 29.18 29.16 29.18 7.7K
11:28 29.17 29.17 29.16 29.16 1.4K
11:39 29.16 29.16 29.16 29.16 0.5K
11:52 29.16 29.17 29.16 29.16 3.8K
11:53 29.17 29.17 29.17 29.17 0.8K
12:02 29.17 29.17 29.17 29.17 0.4K
12:03 29.17 29.17 29.17 29.17 0.7K
12:08 29.14 29.14 29.14 29.14 0.2K
12:17 29.12 29.12 29.12 29.12 2.0K
12:21 29.12 29.12 29.12 29.12 0.3K
12:22 29.12 29.12 29.12 29.12 34.0K
12:23 29.12 29.12 29.12 29.12 0.1K
12:24 29.12 29.12 29.12 29.12 0.3K
12:25 29.12 29.12 29.12 29.12 0.1K
12:26 29.13 29.15 29.13 29.15 1.0K
12:27 29.15 29.15 29.15 29.15 4.3K
12:28 29.14 29.14 29.14 29.14 0.2K
12:29 29.14 29.14 29.14 29.14 0.1K
12:35 29.14 29.14 29.14 29.14 0.1K
12:44 29.14 29.14 29.11 29.11 0.2K
12:45 29.13 29.13 29.13 29.13 0.4K
12:47 29.13 29.13 29.13 29.13 0.2K
12:58 29.14 29.14 29.14 29.14 0.5K
13:04 29.15 29.15 29.15 29.15 0.1K
13:07 29.17 29.17 29.17 29.17 2.3K
13:13 29.17 29.17 29.17 29.17 0.6K
13:21 29.17 29.17 29.17 29.17 0.1K
13:23 29.18 29.18 29.18 29.18 0.6K
13:24 29.17 29.17 29.17 29.17 0.1K
13:25 29.17 29.17 29.17 29.17 0.2K
13:31 29.17 29.18 29.17 29.18 1.0K
13:33 29.17 29.17 29.17 29.17 0.3K
13:40 29.17 29.17 29.17 29.17 0.2K
13:51 29.17 29.17 29.17 29.17 3.5K
13:59 29.18 29.18 29.18 29.18 0.5K
14:00 29.17 29.17 29.17 29.17 0.4K
14:01 29.17 29.17 29.17 29.17 0.5K
14:05 29.14 29.14 29.12 29.14 0.7K
14:06 29.14 29.14 29.14 29.14 0.2K
14:08 29.14 29.14 29.14 29.14 0.5K
14:11 29.15 29.15 29.15 29.15 0.2K
14:13 29.14 29.14 29.14 29.14 0.9K
14:18 29.10 29.10 29.10 29.10 0.4K
14:20 29.10 29.10 29.10 29.10 0.4K
14:22 29.10 29.11 29.10 29.11 3.0K
14:30 29.10 29.10 29.10 29.10 0.7K
14:31 29.10 29.10 29.10 29.10 1.0K
14:43 29.13 29.13 29.13 29.13 0.3K
14:44 29.13 29.13 29.13 29.13 0.9K
14:46 29.13 29.13 29.13 29.13 3.3K
14:47 29.13 29.13 29.13 29.13 1.6K
14:49 29.14 29.14 29.14 29.14 0.4K
14:50 29.14 29.14 29.14 29.14 11.9K
14:52 29.14 29.14 29.14 29.14 0.1K
14:56 29.12 29.12 29.12 29.12 0.5K
15:00 29.09 29.09 29.09 29.09 0.8K
15:09 29.11 29.11 29.11 29.11 0.1K
15:11 29.10 29.10 29.10 29.10 0.3K
15:12 29.10 29.10 29.10 29.10 0.3K
15:13 29.10 29.10 29.09 29.09 3.1K
15:19 29.09 29.09 29.09 29.09 0.6K
15:21 29.09 29.11 29.09 29.11 6.5K
15:26 29.07 29.07 29.07 29.07 0.2K
15:28 29.09 29.09 29.09 29.09 0.1K
15:31 29.11 29.11 29.10 29.10 0.7K
15:32 29.10 29.10 29.10 29.10 0.7K
15:38 29.10 29.10 29.09 29.09 1.5K
15:39 29.10 29.10 29.09 29.09 13.8K
15:43 29.08 29.08 29.08 29.08 0.2K
15:46 29.09 29.09 29.09 29.09 0.4K
15:47 29.08 29.09 29.08 29.09 4.2K
15:49 29.10 29.10 29.10 29.10 1.0K
15:52 29.08 29.08 29.08 29.08 0.2K
15:57 29.09 29.09 29.08 29.08 2.1K
15:59 29.08 29.11 29.08 29.11 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available