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 28.93 28.93 28.93 28.93 4.2K
09:35 28.86 28.86 28.86 28.86 0.5K
09:36 28.83 28.83 28.83 28.83 0.6K
09:37 28.85 28.85 28.85 28.85 0.7K
09:43 28.82 28.82 28.82 28.82 0.7K
09:46 28.81 28.81 28.79 28.79 0.3K
09:49 28.79 28.80 28.79 28.79 2.5K
09:52 28.79 28.79 28.79 28.79 0.4K
10:00 28.76 28.76 28.76 28.76 0.8K
10:23 28.74 28.74 28.74 28.74 4.2K
10:32 28.67 28.67 28.67 28.67 0.4K
10:37 28.66 28.66 28.66 28.66 1.0K
10:58 28.66 28.66 28.66 28.66 0.2K
11:08 28.67 28.67 28.66 28.66 0.6K
11:12 28.66 28.66 28.66 28.66 0.6K
11:25 28.64 28.64 28.64 28.64 0.3K
11:26 28.65 28.65 28.65 28.65 0.9K
11:29 28.65 28.65 28.65 28.65 2.6K
11:32 28.62 28.63 28.62 28.63 1.6K
11:38 28.61 28.61 28.61 28.61 1.3K
11:39 28.60 28.60 28.60 28.60 0.6K
11:43 28.64 28.64 28.64 28.64 0.4K
11:46 28.64 28.64 28.64 28.64 1.0K
11:47 28.66 28.66 28.66 28.66 0.5K
11:51 28.66 28.66 28.66 28.66 1.4K
11:56 28.66 28.66 28.66 28.66 0.1K
12:00 28.68 28.68 28.68 28.68 1.5K
12:02 28.68 28.68 28.68 28.68 0.1K
12:03 28.67 28.67 28.67 28.67 0.5K
12:04 28.68 28.68 28.68 28.68 10.7K
12:05 28.66 28.67 28.66 28.67 1.0K
12:06 28.68 28.68 28.68 28.68 0.3K
12:07 28.67 28.67 28.67 28.67 0.1K
12:08 28.66 28.66 28.65 28.65 0.7K
12:09 28.66 28.66 28.64 28.64 6.1K
12:10 28.63 28.63 28.63 28.63 3.5K
12:11 28.63 28.63 28.63 28.63 0.1K
12:14 28.63 28.64 28.63 28.63 0.9K
12:16 28.64 28.64 28.64 28.64 0.7K
12:18 28.65 28.65 28.65 28.65 0.3K
12:21 28.65 28.65 28.64 28.64 0.2K
12:26 28.65 28.65 28.65 28.65 0.8K
12:27 28.63 28.63 28.63 28.63 0.1K
12:28 28.63 28.63 28.63 28.63 1.4K
12:30 28.63 28.63 28.63 28.63 0.3K
12:34 28.63 28.63 28.63 28.63 0.4K
12:41 28.61 28.61 28.61 28.61 0.7K
12:42 28.61 28.61 28.61 28.61 1.0K
12:56 28.62 28.62 28.62 28.62 0.2K
12:58 28.62 28.62 28.62 28.62 1.0K
13:00 28.60 28.60 28.60 28.60 0.2K
13:05 28.62 28.62 28.62 28.62 0.6K
13:11 28.66 28.66 28.66 28.66 0.2K
13:14 28.64 28.64 28.64 28.64 0.4K
13:15 28.63 28.63 28.62 28.62 0.7K
13:17 28.63 28.63 28.63 28.63 0.1K
13:18 28.61 28.61 28.61 28.61 0.2K
13:19 28.62 28.63 28.62 28.63 4.7K
13:23 28.62 28.63 28.62 28.63 0.7K
13:33 28.64 28.64 28.64 28.64 0.3K
13:37 28.64 28.64 28.64 28.64 0.5K
13:41 28.62 28.62 28.62 28.62 0.1K
13:43 28.62 28.62 28.62 28.62 0.8K
13:45 28.63 28.63 28.63 28.63 1.4K
13:51 28.61 28.61 28.61 28.61 0.2K
13:58 28.64 28.64 28.64 28.64 0.5K
13:59 28.64 28.64 28.64 28.64 0.3K
14:00 28.64 28.64 28.64 28.64 0.7K
14:05 28.64 28.64 28.64 28.64 2.3K
14:13 28.66 28.66 28.66 28.66 3.7K
14:14 28.65 28.65 28.65 28.65 0.5K
14:19 28.65 28.65 28.65 28.65 0.2K
14:24 28.65 28.65 28.65 28.65 0.9K
14:48 28.67 28.67 28.67 28.67 0.4K
14:49 28.67 28.67 28.67 28.67 0.2K
14:52 28.66 28.66 28.66 28.66 0.2K
14:55 28.65 28.65 28.65 28.65 0.1K
14:56 28.62 28.62 28.62 28.62 4.0K
14:58 28.65 28.65 28.65 28.65 1.2K
15:00 28.61 28.61 28.61 28.61 0.3K
15:12 28.64 28.64 28.64 28.64 0.1K
15:13 28.64 28.64 28.63 28.63 1.5K
15:14 28.64 28.64 28.64 28.64 0.1K
15:16 28.64 28.64 28.64 28.64 0.5K
15:18 28.64 28.64 28.64 28.64 0.3K
15:19 28.64 28.64 28.64 28.64 0.7K
15:21 28.64 28.64 28.64 28.64 0.5K
15:23 28.64 28.64 28.64 28.64 0.3K
15:25 28.64 28.64 28.64 28.64 2.3K
15:26 28.64 28.64 28.64 28.64 2.8K
15:38 28.65 28.65 28.64 28.64 11.0K
15:40 28.65 28.65 28.65 28.65 0.5K
15:49 28.67 28.67 28.67 28.67 0.8K
15:50 28.67 28.67 28.67 28.67 1.3K
15:52 28.66 28.66 28.66 28.66 1.0K
15:54 28.66 28.66 28.66 28.66 0.7K
15:59 28.66 28.66 28.64 28.63 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available