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 29.36 29.36 29.36 29.36 7.1K
09:38 29.34 29.34 29.34 29.34 0.4K
09:47 29.37 29.37 29.37 29.37 1.5K
10:15 29.32 29.32 29.32 29.32 0.4K
10:17 29.40 29.40 29.40 29.40 1.0K
10:20 29.32 29.32 29.32 29.32 0.7K
10:21 29.37 29.37 29.37 29.37 0.2K
10:30 29.40 29.40 29.40 29.40 2.8K
10:34 29.38 29.38 29.38 29.38 0.2K
10:35 29.39 29.39 29.39 29.39 0.9K
10:36 29.39 29.41 29.39 29.41 0.7K
10:37 29.41 29.41 29.41 29.41 0.1K
10:38 29.39 29.39 29.39 29.39 2.6K
10:51 29.39 29.39 29.38 29.38 1.5K
10:52 29.38 29.38 29.38 29.38 0.2K
10:58 29.38 29.38 29.38 29.38 0.4K
11:06 29.38 29.38 29.38 29.38 0.7K
11:07 29.39 29.39 29.39 29.39 0.7K
11:08 29.36 29.36 29.36 29.36 1.9K
11:10 29.36 29.36 29.35 29.35 1.4K
11:17 29.34 29.34 29.34 29.34 1.0K
11:21 29.33 29.33 29.33 29.33 0.2K
11:26 29.34 29.34 29.34 29.34 0.8K
11:27 29.33 29.33 29.33 29.33 0.3K
11:31 29.35 29.35 29.35 29.35 0.4K
11:32 29.33 29.33 29.33 29.33 1.3K
11:35 29.29 29.29 29.29 29.29 4.9K
11:40 29.33 29.33 29.33 29.33 0.5K
11:41 29.32 29.32 29.31 29.31 0.3K
11:42 29.32 29.32 29.32 29.32 1.1K
11:43 29.31 29.31 29.31 29.31 0.1K
11:46 29.32 29.32 29.32 29.32 0.4K
12:00 29.32 29.32 29.32 29.32 0.2K
12:04 29.28 29.28 29.28 29.28 5.9K
12:17 29.31 29.31 29.28 29.28 19.4K
12:18 29.29 29.29 29.29 29.29 0.2K
12:20 29.29 29.29 29.29 29.29 0.9K
12:21 29.29 29.29 29.29 29.29 1.8K
12:22 29.29 29.29 29.29 29.29 1.7K
12:23 29.29 29.29 29.29 29.29 12.8K
12:26 29.28 29.29 29.28 29.29 0.3K
12:30 29.29 29.29 29.29 29.29 2.8K
12:45 29.26 29.26 29.26 29.26 0.5K
12:46 29.24 29.24 29.24 29.24 0.4K
12:47 29.24 29.24 29.24 29.24 0.4K
12:48 29.24 29.25 29.24 29.25 5.4K
12:49 29.26 29.26 29.26 29.26 0.6K
13:01 29.26 29.26 29.25 29.25 0.9K
13:05 29.25 29.25 29.25 29.25 0.5K
13:11 29.25 29.25 29.24 29.24 0.3K
13:12 29.24 29.24 29.24 29.24 0.2K
13:14 29.21 29.21 29.21 29.21 0.5K
13:18 29.24 29.24 29.24 29.24 0.1K
13:21 29.25 29.25 29.20 29.20 1.4K
13:24 29.22 29.23 29.22 29.23 1.1K
13:25 29.22 29.24 29.22 29.24 0.2K
13:29 29.24 29.24 29.23 29.23 1.2K
13:38 29.22 29.26 29.22 29.26 2.2K
13:44 29.24 29.24 29.24 29.24 0.7K
13:46 29.25 29.25 29.25 29.25 0.1K
13:53 29.26 29.26 29.26 29.26 0.2K
13:57 29.24 29.24 29.24 29.24 0.6K
13:58 29.26 29.26 29.26 29.26 3.4K
13:59 29.24 29.24 29.24 29.24 0.3K
14:02 29.25 29.25 29.24 29.24 3.2K
14:04 29.24 29.24 29.24 29.24 0.5K
14:05 29.24 29.24 29.24 29.24 0.9K
14:06 29.24 29.24 29.24 29.24 0.4K
14:07 29.24 29.24 29.22 29.22 0.8K
14:08 29.22 29.22 29.22 29.22 0.3K
14:09 29.23 29.23 29.23 29.23 0.1K
14:13 29.21 29.21 29.21 29.21 4.1K
14:16 29.22 29.22 29.22 29.22 0.6K
14:18 29.20 29.20 29.20 29.20 0.1K
14:20 29.23 29.23 29.23 29.23 0.2K
14:21 29.22 29.22 29.22 29.22 0.4K
14:26 29.22 29.24 29.22 29.24 1.3K
14:30 29.23 29.23 29.23 29.23 0.1K
14:31 29.21 29.21 29.21 29.21 0.2K
14:35 29.22 29.22 29.22 29.22 0.2K
14:36 29.23 29.23 29.23 29.23 0.3K
14:42 29.22 29.22 29.21 29.21 2.7K
14:43 29.21 29.21 29.21 29.21 0.5K
14:45 29.22 29.22 29.22 29.22 0.3K
14:46 29.21 29.21 29.21 29.21 0.9K
14:51 29.21 29.22 29.21 29.22 0.8K
14:55 29.22 29.22 29.22 29.22 0.1K
14:56 29.19 29.19 29.19 29.19 1.1K
15:05 29.20 29.20 29.20 29.20 0.5K
15:08 29.18 29.19 29.18 29.19 1.0K
15:09 29.19 29.19 29.19 29.19 0.1K
15:10 29.19 29.19 29.19 29.19 1.5K
15:13 29.18 29.18 29.18 29.18 0.2K
15:17 29.18 29.18 29.18 29.18 1.1K
15:18 29.17 29.17 29.17 29.17 0.7K
15:19 29.19 29.19 29.15 29.15 0.6K
15:21 29.16 29.16 29.16 29.16 1.3K
15:22 29.14 29.14 29.14 29.14 4.3K
15:25 29.15 29.15 29.15 29.15 0.8K
15:26 29.17 29.17 29.17 29.17 0.1K
15:30 29.16 29.16 29.16 29.16 0.3K
15:39 29.17 29.17 29.17 29.17 0.2K
15:41 29.15 29.15 29.15 29.15 0.2K
15:42 29.14 29.14 29.14 29.14 0.7K
15:46 29.16 29.16 29.16 29.16 0.9K
15:47 29.16 29.16 29.16 29.16 3.0K
15:49 29.16 29.16 29.14 29.14 0.3K
15:50 29.14 29.14 29.14 29.14 0.7K
15:52 29.15 29.15 29.14 29.14 5.3K
15:56 29.14 29.14 29.14 29.14 0.2K
15:57 29.14 29.14 29.14 29.14 1.0K
15:59 29.13 29.13 29.10 29.10 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available