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 28.78 28.78 28.78 28.78 15.0K
09:31 28.83 28.83 28.83 28.83 0.2K
09:34 28.77 28.77 28.77 28.77 3.1K
09:35 28.72 28.72 28.71 28.71 1.6K
09:36 28.73 28.73 28.73 28.73 1.1K
09:42 28.70 28.70 28.70 28.70 0.3K
09:46 28.73 28.73 28.73 28.73 1.8K
09:56 28.72 28.72 28.72 28.72 37.5K
10:00 28.78 28.78 28.78 28.78 0.2K
10:02 28.77 28.77 28.77 28.77 0.3K
10:08 28.76 28.76 28.76 28.76 95.6K
10:10 28.78 28.78 28.78 28.78 0.3K
10:27 28.67 28.67 28.67 28.67 0.6K
10:35 28.75 28.75 28.75 28.75 3.4K
10:43 28.75 28.76 28.75 28.76 0.3K
10:46 28.77 28.77 28.77 28.77 0.1K
10:49 28.73 28.73 28.73 28.73 3.4K
11:14 28.77 28.77 28.76 28.76 3.4K
11:22 28.76 28.76 28.76 28.76 1.1K
11:25 28.77 28.77 28.77 28.77 0.2K
11:26 28.77 28.77 28.77 28.77 0.1K
11:29 28.77 28.77 28.77 28.77 0.4K
11:30 28.77 28.77 28.77 28.77 0.5K
11:31 28.76 28.77 28.76 28.77 0.5K
11:32 28.76 28.76 28.76 28.76 1.6K
11:48 28.83 28.83 28.83 28.83 0.7K
11:51 28.83 28.83 28.83 28.83 0.2K
11:57 28.84 28.84 28.84 28.84 1.1K
11:59 28.84 28.84 28.84 28.84 1.0K
12:01 28.85 28.85 28.85 28.85 2.8K
12:04 28.80 28.80 28.80 28.80 0.1K
12:08 28.82 28.82 28.82 28.82 0.5K
12:09 28.83 28.83 28.82 28.82 0.7K
12:11 28.82 28.82 28.82 28.82 1.2K
12:12 28.83 28.83 28.83 28.83 0.6K
12:20 28.83 28.83 28.83 28.83 2.1K
12:23 28.79 28.79 28.79 28.79 0.5K
12:29 28.83 28.83 28.83 28.83 0.6K
12:33 28.82 28.82 28.82 28.82 25.6K
12:38 28.82 28.82 28.82 28.82 0.2K
12:39 28.81 28.81 28.81 28.81 0.4K
12:48 28.80 28.80 28.80 28.80 1.1K
12:49 28.81 28.81 28.81 28.81 0.4K
12:51 28.81 28.81 28.81 28.81 0.2K
12:52 28.79 28.79 28.79 28.79 0.9K
12:56 28.79 28.79 28.79 28.79 0.7K
13:03 28.78 28.78 28.78 28.78 0.1K
13:05 28.79 28.79 28.79 28.79 0.3K
13:07 28.80 28.80 28.80 28.80 0.2K
13:23 28.80 28.80 28.80 28.80 0.1K
13:29 28.80 28.80 28.80 28.80 3.1K
13:32 28.78 28.78 28.78 28.78 0.3K
13:34 28.80 28.80 28.80 28.80 0.3K
13:45 28.77 28.77 28.77 28.77 0.2K
13:48 28.74 28.77 28.74 28.77 1.5K
13:50 28.76 28.76 28.76 28.76 0.3K
13:51 28.70 28.76 28.70 28.76 1.1K
13:54 28.74 28.74 28.74 28.74 0.2K
13:55 28.71 28.72 28.71 28.72 0.7K
14:08 28.71 28.71 28.71 28.71 0.2K
14:20 28.70 28.73 28.70 28.73 1.1K
14:21 28.70 28.70 28.70 28.70 0.3K
14:22 28.71 28.71 28.71 28.71 1.3K
14:47 28.69 28.69 28.69 28.69 0.1K
14:51 28.68 28.68 28.68 28.68 0.9K
14:57 28.69 28.69 28.69 28.69 5.4K
15:07 28.70 28.70 28.67 28.67 4.4K
15:13 28.70 28.70 28.70 28.70 0.4K
15:14 28.71 28.71 28.71 28.71 0.3K
15:22 28.71 28.72 28.71 28.72 0.5K
15:23 28.72 28.72 28.72 28.72 0.3K
15:25 28.71 28.71 28.71 28.71 1.4K
15:27 28.72 28.72 28.72 28.72 0.2K
15:28 28.71 28.71 28.71 28.71 0.1K
15:29 28.71 28.71 28.71 28.71 0.8K
15:32 28.72 28.72 28.72 28.72 4.7K
15:34 28.72 28.72 28.72 28.72 2.1K
15:37 28.72 28.72 28.72 28.72 0.4K
15:39 28.71 28.71 28.71 28.71 0.4K
15:40 28.73 28.73 28.73 28.73 0.4K
15:41 28.72 28.72 28.72 28.72 0.2K
15:42 28.72 28.72 28.72 28.72 0.9K
15:44 28.74 28.74 28.74 28.74 1.6K
15:49 28.75 28.75 28.73 28.74 4.4K
15:51 28.75 28.75 28.75 28.75 0.1K
15:52 28.75 28.75 28.75 28.75 0.2K
15:54 28.75 28.75 28.75 28.75 0.2K
15:56 28.73 28.73 28.73 28.73 0.4K
15:58 28.75 28.75 28.75 28.75 1.1K
15:59 28.76 28.76 28.73 28.73 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available