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 29.11 29.11 29.11 29.11 8.2K
09:36 29.05 29.05 29.05 29.05 0.5K
09:44 29.04 29.04 29.04 29.04 0.8K
09:49 29.01 29.01 29.01 29.01 9.7K
10:04 29.08 29.08 29.08 29.08 0.2K
10:06 29.05 29.05 29.05 29.05 0.9K
10:27 29.10 29.10 29.10 29.10 0.5K
10:35 29.06 29.06 29.06 29.06 0.3K
10:39 29.03 29.03 29.03 29.03 0.2K
10:43 29.07 29.07 29.07 29.07 0.1K
10:44 29.09 29.09 29.09 29.09 1.2K
10:46 29.07 29.07 29.07 29.07 0.1K
10:50 29.06 29.06 29.06 29.06 0.3K
10:53 29.06 29.06 29.06 29.06 0.2K
10:56 29.06 29.06 29.06 29.06 0.1K
11:07 29.10 29.10 29.10 29.10 0.4K
11:10 29.10 29.10 29.10 29.10 2.9K
11:12 29.10 29.10 29.10 29.10 0.1K
11:13 29.11 29.11 29.11 29.11 0.3K
11:14 29.10 29.10 29.10 29.10 0.2K
11:20 29.11 29.11 29.11 29.11 0.3K
11:34 29.09 29.09 29.09 29.09 0.3K
11:48 29.11 29.11 29.11 29.11 0.4K
12:00 29.13 29.13 29.12 29.12 0.5K
12:01 29.12 29.12 29.12 29.12 1.7K
12:08 29.14 29.14 29.14 29.14 0.2K
12:09 29.15 29.15 29.14 29.15 1.3K
12:11 29.14 29.14 29.14 29.14 0.6K
12:18 29.12 29.12 29.12 29.12 12.0K
12:21 29.14 29.14 29.13 29.13 3.9K
12:31 29.14 29.14 29.13 29.13 1.9K
12:36 29.13 29.13 29.13 29.13 0.4K
12:43 29.13 29.13 29.13 29.13 1.0K
12:50 29.13 29.13 29.13 29.13 1.3K
12:53 29.11 29.11 29.11 29.11 1.1K
12:58 29.13 29.13 29.13 29.13 1.7K
13:04 29.12 29.12 29.12 29.12 0.3K
13:05 29.12 29.14 29.12 29.14 0.9K
13:06 29.11 29.11 29.11 29.11 0.1K
13:09 29.11 29.12 29.11 29.12 0.9K
13:11 29.13 29.13 29.13 29.13 0.9K
13:13 29.15 29.15 29.15 29.15 0.8K
13:14 29.17 29.17 29.17 29.17 2.0K
13:19 29.15 29.15 29.14 29.14 1.8K
13:27 29.15 29.15 29.15 29.15 1.9K
13:34 29.13 29.13 29.13 29.13 0.5K
13:43 29.15 29.15 29.15 29.15 0.1K
13:44 29.14 29.14 29.14 29.14 0.3K
13:47 29.17 29.17 29.17 29.17 0.2K
13:51 29.15 29.17 29.14 29.17 3.6K
13:57 29.18 29.18 29.18 29.18 1.0K
13:58 29.16 29.16 29.16 29.16 3.1K
14:07 29.14 29.14 29.14 29.14 0.2K
14:18 29.18 29.18 29.18 29.18 2.6K
14:19 29.17 29.17 29.17 29.17 0.2K
14:21 29.19 29.19 29.19 29.19 5.7K
14:23 29.17 29.17 29.17 29.17 0.4K
14:25 29.18 29.18 29.18 29.18 5.0K
14:27 29.18 29.18 29.18 29.18 1.2K
14:28 29.17 29.17 29.17 29.17 2.5K
14:32 29.17 29.17 29.17 29.17 0.2K
14:36 29.18 29.18 29.18 29.18 0.1K
14:45 29.17 29.17 29.17 29.17 0.1K
14:46 29.18 29.18 29.18 29.18 0.3K
14:51 29.17 29.17 29.17 29.17 0.1K
14:52 29.17 29.18 29.17 29.18 3.9K
14:54 29.18 29.18 29.18 29.18 0.2K
14:58 29.18 29.19 29.18 29.19 5.1K
14:59 29.18 29.19 29.18 29.19 0.3K
15:06 29.18 29.18 29.18 29.18 0.2K
15:10 29.19 29.19 29.19 29.19 0.2K
15:13 29.19 29.19 29.19 29.19 1.4K
15:16 29.19 29.19 29.19 29.19 0.1K
15:18 29.20 29.20 29.18 29.18 0.3K
15:20 29.19 29.19 29.19 29.19 1.1K
15:23 29.18 29.20 29.18 29.20 1.9K
15:26 29.19 29.19 29.19 29.19 0.5K
15:27 29.20 29.20 29.20 29.20 0.1K
15:29 29.19 29.19 29.19 29.19 0.2K
15:32 29.18 29.18 29.18 29.18 0.5K
15:39 29.19 29.19 29.19 29.19 0.4K
15:43 29.20 29.20 29.20 29.19 1.2K
15:45 29.19 29.19 29.19 29.19 0.2K
15:47 29.20 29.20 29.20 29.20 0.1K
15:49 29.20 29.20 29.20 29.20 1.1K
15:52 29.18 29.18 29.18 29.18 2.5K
15:58 29.20 29.20 29.18 29.18 2.8K
15:59 29.20 29.20 29.19 29.19 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available