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 28.45 28.45 28.45 28.45 19.2K
09:32 28.36 28.36 28.36 28.36 0.3K
09:39 28.36 28.36 28.36 28.36 0.4K
09:41 28.35 28.35 28.35 28.35 3.2K
09:58 28.37 28.37 28.37 28.37 1.1K
10:00 28.35 28.35 28.35 28.35 0.5K
10:04 28.41 28.41 28.41 28.41 0.6K
10:06 28.37 28.37 28.37 28.37 0.3K
10:08 28.38 28.38 28.38 28.38 0.5K
10:12 28.40 28.40 28.40 28.40 1.2K
10:28 28.36 28.38 28.36 28.38 1.4K
10:37 28.39 28.39 28.39 28.39 1.2K
10:44 28.41 28.41 28.41 28.41 0.2K
10:50 28.39 28.39 28.39 28.39 0.1K
10:56 28.35 28.35 28.35 28.35 0.4K
11:00 28.36 28.36 28.35 28.35 1.0K
11:03 28.38 28.38 28.38 28.38 0.9K
11:06 28.35 28.35 28.35 28.35 0.5K
11:13 28.33 28.33 28.33 28.33 0.1K
11:14 28.36 28.36 28.36 28.36 0.1K
11:15 28.35 28.35 28.35 28.35 0.2K
11:26 28.33 28.33 28.33 28.33 0.7K
11:28 28.34 28.34 28.34 28.34 3.9K
11:29 28.33 28.33 28.33 28.33 0.3K
11:30 28.34 28.34 28.34 28.34 0.9K
11:32 28.34 28.34 28.34 28.34 0.3K
11:36 28.33 28.33 28.33 28.33 0.3K
11:37 28.31 28.31 28.31 28.31 1.0K
11:38 28.35 28.35 28.35 28.35 1.6K
11:44 28.33 28.33 28.33 28.33 0.2K
11:47 28.31 28.31 28.31 28.31 0.8K
11:48 28.32 28.32 28.32 28.32 2.2K
11:49 28.31 28.32 28.31 28.32 1.4K
11:50 28.31 28.31 28.31 28.31 0.1K
11:51 28.31 28.31 28.31 28.31 3.3K
11:56 28.30 28.30 28.30 28.30 0.1K
11:57 28.30 28.30 28.30 28.30 5.4K
11:58 28.30 28.30 28.30 28.30 0.7K
12:06 28.32 28.32 28.32 28.32 3.0K
12:10 28.33 28.33 28.33 28.33 2.1K
12:22 28.34 28.34 28.34 28.34 2.4K
12:23 28.34 28.35 28.34 28.34 2.2K
12:24 28.34 28.34 28.34 28.34 1.1K
12:27 28.34 28.35 28.34 28.35 7.7K
12:32 28.35 28.35 28.35 28.35 1.9K
12:33 28.37 28.37 28.37 28.37 0.6K
12:34 28.34 28.36 28.34 28.36 12.2K
12:35 28.35 28.35 28.35 28.35 28.1K
12:39 28.36 28.36 28.36 28.36 0.5K
12:47 28.35 28.35 28.35 28.35 0.2K
12:48 28.32 28.35 28.32 28.35 1.2K
12:50 28.35 28.35 28.35 28.35 0.7K
12:59 28.36 28.36 28.36 28.36 0.1K
13:05 28.36 28.36 28.36 28.36 2.3K
13:08 28.35 28.35 28.35 28.35 2.3K
13:10 28.35 28.35 28.32 28.32 1.1K
13:32 28.38 28.38 28.38 28.38 0.8K
13:33 28.35 28.35 28.35 28.35 0.3K
13:34 28.37 28.37 28.37 28.37 5.4K
13:46 28.35 28.35 28.35 28.35 0.3K
13:52 28.35 28.35 28.35 28.35 0.1K
13:53 28.38 28.38 28.38 28.38 0.7K
14:16 28.36 28.36 28.36 28.36 0.1K
14:20 28.36 28.36 28.36 28.36 0.1K
14:23 28.36 28.36 28.31 28.31 1.0K
14:25 28.34 28.34 28.34 28.34 0.3K
14:26 28.35 28.35 28.35 28.35 0.2K
14:30 28.38 28.38 28.38 28.38 0.2K
14:34 28.37 28.37 28.37 28.37 0.3K
14:37 28.38 28.38 28.38 28.38 0.8K
14:40 28.36 28.38 28.36 28.38 4.6K
14:50 28.39 28.39 28.39 28.39 0.1K
14:56 28.37 28.40 28.37 28.40 0.3K
14:58 28.41 28.41 28.40 28.41 2.6K
14:59 28.40 28.40 28.40 28.40 0.1K
15:00 28.40 28.40 28.37 28.37 1.8K
15:02 28.40 28.40 28.40 28.40 0.4K
15:09 28.41 28.41 28.41 28.41 9.2K
15:18 28.42 28.42 28.42 28.42 0.1K
15:20 28.39 28.39 28.39 28.39 8.9K
15:21 28.40 28.40 28.40 28.40 1.9K
15:32 28.41 28.41 28.40 28.40 1.4K
15:33 28.40 28.40 28.40 28.40 1.5K
15:34 28.40 28.40 28.40 28.40 0.1K
15:35 28.40 28.40 28.40 28.40 0.5K
15:37 28.38 28.40 28.38 28.40 0.8K
15:38 28.38 28.38 28.38 28.38 0.3K
15:39 28.39 28.39 28.39 28.39 0.1K
15:40 28.38 28.38 28.38 28.38 0.2K
15:41 28.39 28.39 28.39 28.39 0.3K
15:42 28.39 28.39 28.39 28.39 0.3K
15:43 28.39 28.39 28.39 28.39 0.2K
15:47 28.39 28.40 28.39 28.40 11.3K
15:49 28.40 28.40 28.40 28.40 1.1K
15:51 28.38 28.38 28.38 28.38 0.1K
15:52 28.38 28.38 28.37 28.37 0.3K
15:53 28.38 28.38 28.36 28.36 0.5K
15:54 28.36 28.38 28.34 28.38 0.3K
15:56 28.39 28.40 28.37 28.37 6.2K
15:57 28.37 28.37 28.37 28.37 0.2K
15:59 28.37 28.40 28.35 28.35 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available