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 28.62 28.62 28.62 28.62 6.9K
09:41 28.65 28.65 28.65 28.65 0.2K
09:47 28.63 28.63 28.63 28.63 2.6K
09:48 28.63 28.63 28.63 28.63 0.1K
09:50 28.62 28.62 28.62 28.62 0.4K
09:56 28.63 28.63 28.57 28.57 0.9K
09:59 28.61 28.61 28.61 28.61 0.8K
10:04 28.60 28.60 28.60 28.60 0.3K
10:12 28.61 28.61 28.61 28.61 0.4K
10:16 28.60 28.61 28.60 28.61 0.2K
10:17 28.60 28.60 28.60 28.60 0.7K
10:21 28.60 28.60 28.60 28.60 0.8K
10:22 28.59 28.59 28.59 28.59 0.2K
10:28 28.59 28.59 28.59 28.59 0.4K
10:32 28.60 28.60 28.60 28.60 1.1K
10:35 28.59 28.59 28.59 28.59 2.2K
10:36 28.60 28.60 28.60 28.60 1.7K
10:38 28.61 28.61 28.61 28.61 1.2K
10:41 28.62 28.62 28.62 28.62 0.2K
10:42 28.61 28.61 28.61 28.61 1.4K
10:51 28.65 28.65 28.65 28.65 0.6K
11:00 28.61 28.61 28.61 28.61 0.3K
11:01 28.60 28.60 28.60 28.60 0.2K
11:11 28.61 28.61 28.61 28.61 0.4K
11:16 28.59 28.59 28.59 28.59 0.2K
11:19 28.61 28.61 28.61 28.61 0.3K
11:22 28.60 28.60 28.60 28.60 1.7K
11:27 28.59 28.59 28.58 28.58 0.8K
11:30 28.59 28.59 28.59 28.59 0.3K
11:35 28.59 28.59 28.59 28.59 2.4K
11:41 28.61 28.61 28.61 28.61 0.2K
11:42 28.63 28.63 28.63 28.63 0.9K
11:43 28.63 28.63 28.63 28.63 0.4K
11:49 28.61 28.63 28.61 28.62 0.8K
11:54 28.64 28.64 28.64 28.64 3.1K
11:55 28.63 28.63 28.63 28.63 0.2K
11:57 28.62 28.62 28.62 28.62 3.4K
12:04 28.64 28.64 28.64 28.64 0.9K
12:13 28.63 28.63 28.63 28.63 0.8K
12:17 28.64 28.64 28.64 28.64 1.1K
12:22 28.65 28.65 28.65 28.65 2.8K
12:23 28.64 28.64 28.64 28.64 0.6K
12:26 28.65 28.65 28.65 28.65 5.9K
12:27 28.67 28.67 28.67 28.67 0.5K
12:29 28.67 28.67 28.67 28.67 0.4K
12:34 28.66 28.66 28.66 28.66 1.6K
12:36 28.69 28.69 28.69 28.69 0.4K
12:39 28.69 28.69 28.69 28.69 0.3K
12:40 28.68 28.68 28.68 28.68 2.5K
12:41 28.70 28.70 28.70 28.70 0.4K
12:44 28.68 28.68 28.68 28.68 0.8K
12:47 28.69 28.70 28.69 28.70 0.5K
12:49 28.69 28.69 28.69 28.69 0.5K
12:52 28.68 28.68 28.68 28.68 0.3K
12:55 28.68 28.68 28.68 28.68 0.5K
12:56 28.66 28.66 28.66 28.66 24.2K
12:58 28.68 28.68 28.68 28.68 0.1K
13:00 28.68 28.68 28.68 28.68 0.1K
13:02 28.68 28.68 28.68 28.68 0.1K
13:04 28.68 28.68 28.68 28.68 1.1K
13:05 28.69 28.69 28.68 28.68 0.2K
13:07 28.68 28.68 28.68 28.68 0.3K
13:10 28.69 28.69 28.69 28.69 0.1K
13:11 28.69 28.69 28.69 28.69 0.3K
13:12 28.69 28.69 28.69 28.69 0.5K
13:15 28.68 28.68 28.68 28.68 0.6K
13:26 28.67 28.67 28.67 28.67 0.8K
13:30 28.67 28.67 28.67 28.67 0.3K
13:31 28.67 28.67 28.67 28.67 0.1K
13:34 28.67 28.67 28.67 28.67 0.3K
13:41 28.68 28.68 28.68 28.68 0.6K
13:47 28.69 28.69 28.69 28.69 0.3K
13:48 28.68 28.68 28.68 28.68 0.2K
13:54 28.67 28.69 28.67 28.69 3.4K
13:59 28.67 28.67 28.67 28.67 0.1K
14:00 28.67 28.67 28.66 28.66 0.2K
14:09 28.66 28.66 28.65 28.65 1.5K
14:11 28.66 28.66 28.66 28.66 0.8K
14:13 28.68 28.68 28.68 28.68 3.1K
14:18 28.67 28.68 28.65 28.65 0.5K
14:19 28.66 28.66 28.66 28.66 0.5K
14:23 28.68 28.68 28.64 28.64 0.6K
14:26 28.64 28.64 28.64 28.64 0.7K
14:27 28.66 28.66 28.66 28.66 0.1K
14:30 28.67 28.67 28.67 28.67 0.6K
14:35 28.65 28.65 28.65 28.65 0.9K
14:40 28.65 28.65 28.65 28.65 0.3K
14:48 28.65 28.65 28.65 28.65 1.0K
14:49 28.64 28.65 28.64 28.65 8.8K
14:50 28.63 28.63 28.63 28.63 0.1K
14:51 28.62 28.62 28.62 28.62 1.2K
14:53 28.64 28.64 28.64 28.64 0.4K
15:02 28.65 28.65 28.65 28.65 0.4K
15:04 28.65 28.65 28.65 28.65 1.0K
15:07 28.64 28.64 28.64 28.64 0.5K
15:10 28.64 28.64 28.62 28.62 2.3K
15:11 28.62 28.63 28.62 28.63 0.5K
15:12 28.61 28.61 28.61 28.61 2.9K
15:15 28.64 28.64 28.62 28.64 1.9K
15:22 28.62 28.62 28.62 28.62 0.4K
15:31 28.65 28.65 28.65 28.65 0.8K
15:33 28.63 28.63 28.63 28.63 0.4K
15:40 28.65 28.65 28.63 28.63 1.0K
15:41 28.65 28.65 28.65 28.65 0.2K
15:43 28.64 28.64 28.64 28.64 0.6K
15:44 28.66 28.66 28.66 28.66 0.4K
15:48 28.62 28.62 28.62 28.62 0.7K
15:52 28.64 28.64 28.64 28.64 2.1K
15:56 28.63 28.63 28.63 28.63 1.1K
15:58 28.65 28.65 28.65 28.65 0.5K
15:59 28.62 28.66 28.62 28.66 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available