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 29.07 29.12 29.07 29.12 30.2K
09:40 29.17 29.17 29.17 29.17 0.3K
09:55 29.12 29.12 29.12 29.12 0.2K
09:57 29.12 29.12 29.12 29.12 0.3K
09:58 29.11 29.11 29.11 29.11 0.7K
10:11 29.15 29.15 29.15 29.15 0.8K
10:13 29.15 29.15 29.15 29.15 5.3K
10:26 29.19 29.19 29.19 29.19 0.1K
10:28 29.18 29.18 29.18 29.18 0.1K
10:30 29.18 29.18 29.18 29.18 2.0K
10:33 29.18 29.18 29.18 29.18 1.6K
10:36 29.18 29.18 29.18 29.18 0.2K
10:42 29.20 29.20 29.20 29.20 0.4K
10:44 29.17 29.17 29.17 29.17 0.4K
10:48 29.15 29.15 29.15 29.15 3.1K
10:51 29.17 29.17 29.13 29.13 1.2K
10:52 29.17 29.17 29.17 29.17 0.5K
11:00 29.20 29.20 29.20 29.20 0.8K
11:04 29.14 29.14 29.14 29.14 0.8K
11:09 29.15 29.15 29.15 29.15 1.1K
11:17 29.18 29.18 29.18 29.18 0.4K
11:21 29.18 29.18 29.18 29.18 0.3K
11:25 29.16 29.16 29.16 29.16 0.7K
11:28 29.23 29.23 29.23 29.23 0.8K
11:35 29.21 29.21 29.21 29.21 0.5K
11:36 29.24 29.24 29.24 29.24 2.0K
11:37 29.21 29.21 29.21 29.21 0.4K
11:53 29.22 29.22 29.22 29.22 0.3K
11:58 29.24 29.24 29.24 29.24 0.3K
12:08 29.22 29.22 29.22 29.22 0.8K
12:11 29.24 29.24 29.24 29.24 1.3K
12:16 29.25 29.25 29.25 29.25 1.0K
12:17 29.24 29.24 29.24 29.24 3.9K
12:18 29.24 29.24 29.24 29.24 10.6K
12:19 29.24 29.24 29.24 29.24 1.7K
12:21 29.24 29.24 29.24 29.24 2.0K
12:32 29.24 29.24 29.24 29.24 1.6K
12:38 29.24 29.24 29.24 29.24 0.1K
12:40 29.24 29.24 29.24 29.24 1.1K
12:56 29.24 29.24 29.23 29.23 0.2K
12:58 29.25 29.25 29.25 29.25 3.4K
13:01 29.25 29.25 29.25 29.25 0.2K
13:10 29.22 29.22 29.22 29.22 0.2K
13:14 29.23 29.23 29.23 29.23 0.2K
13:18 29.21 29.21 29.21 29.21 0.2K
13:21 29.20 29.20 29.20 29.20 0.3K
13:29 29.20 29.20 29.20 29.20 0.3K
13:30 29.19 29.19 29.19 29.19 3.7K
13:31 29.19 29.22 29.19 29.22 34.1K
13:38 29.19 29.19 29.19 29.19 0.7K
13:41 29.19 29.19 29.19 29.19 0.7K
13:44 29.17 29.17 29.17 29.17 0.1K
13:45 29.15 29.15 29.15 29.15 0.5K
13:50 29.16 29.16 29.16 29.16 0.7K
13:51 29.16 29.16 29.16 29.16 0.1K
13:57 29.16 29.16 29.16 29.16 18.7K
14:00 29.18 29.18 29.18 29.18 0.8K
14:02 29.19 29.19 29.19 29.19 1.3K
14:05 29.21 29.21 29.21 29.21 0.4K
14:09 29.20 29.20 29.20 29.20 1.9K
14:11 29.18 29.20 29.18 29.20 1.7K
14:13 29.20 29.20 29.20 29.20 1.4K
14:15 29.16 29.16 29.15 29.16 0.8K
14:19 29.16 29.16 29.16 29.16 0.1K
14:24 29.16 29.16 29.16 29.16 0.3K
14:27 29.13 29.13 29.12 29.12 0.5K
14:29 29.14 29.14 29.12 29.12 0.9K
14:40 29.09 29.09 29.08 29.08 1.5K
14:41 29.08 29.08 29.08 29.08 0.2K
14:46 29.05 29.10 29.05 29.10 2.9K
14:51 29.12 29.12 29.12 29.12 0.7K
15:00 29.11 29.11 29.11 29.11 0.4K
15:10 29.11 29.11 29.11 29.11 6.5K
15:13 29.11 29.11 29.11 29.11 0.1K
15:15 29.09 29.09 29.09 29.09 3.9K
15:18 29.11 29.11 29.11 29.11 0.3K
15:22 29.11 29.11 29.11 29.11 0.3K
15:27 29.10 29.10 29.10 29.10 0.1K
15:30 29.12 29.12 29.10 29.10 0.8K
15:31 29.12 29.12 29.12 29.12 0.7K
15:36 29.12 29.12 29.12 29.12 2.2K
15:38 29.11 29.11 29.11 29.11 1.1K
15:39 29.10 29.10 29.10 29.10 0.2K
15:42 29.12 29.12 29.12 29.12 8.4K
15:45 29.10 29.10 29.10 29.10 0.3K
15:47 29.10 29.10 29.10 29.10 0.4K
15:49 29.10 29.10 29.10 29.10 0.6K
15:53 29.09 29.09 29.09 29.09 0.3K
15:54 29.09 29.09 29.09 29.09 1.6K
15:55 29.08 29.12 29.08 29.12 1.6K
15:59 29.13 29.16 29.11 29.11 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available