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 28.68 28.68 28.68 28.68 4.7K
09:33 28.66 28.66 28.66 28.66 0.3K
09:40 28.65 28.65 28.65 28.65 1.5K
09:51 28.63 28.63 28.63 28.63 0.4K
09:58 28.66 28.66 28.66 28.66 5.6K
10:11 28.65 28.65 28.65 28.65 0.8K
10:17 28.62 28.62 28.62 28.62 0.4K
10:25 28.62 28.62 28.62 28.62 0.3K
10:30 28.64 28.65 28.64 28.65 0.7K
10:32 28.64 28.64 28.64 28.64 0.3K
10:33 28.63 28.63 28.63 28.63 1.2K
10:54 28.65 28.65 28.65 28.64 0.9K
11:05 28.71 28.71 28.66 28.66 6.5K
11:11 28.71 28.74 28.71 28.74 1.2K
11:20 28.76 28.76 28.76 28.76 0.4K
11:22 28.73 28.73 28.73 28.73 0.5K
11:24 28.74 28.74 28.74 28.74 0.4K
11:31 28.84 28.84 28.84 28.84 0.2K
11:34 28.81 28.81 28.81 28.81 0.3K
11:35 28.79 28.79 28.79 28.79 0.8K
11:39 28.74 28.74 28.74 28.74 1.7K
11:40 28.76 28.76 28.76 28.76 0.5K
11:43 28.80 28.80 28.80 28.80 2.2K
11:44 28.79 28.79 28.79 28.79 0.2K
11:45 28.82 28.82 28.82 28.82 18.2K
11:50 28.79 28.79 28.79 28.79 0.5K
11:55 28.77 28.77 28.77 28.77 5.7K
11:56 28.77 28.77 28.77 28.77 0.4K
11:59 28.76 28.76 28.76 28.76 0.4K
12:01 28.77 28.77 28.77 28.77 0.4K
12:16 28.79 28.79 28.79 28.79 1.2K
12:17 28.76 28.76 28.76 28.76 1.7K
12:21 28.73 28.73 28.73 28.73 8.3K
12:22 28.74 28.74 28.73 28.73 2.0K
12:24 28.74 28.74 28.74 28.74 0.4K
12:34 28.74 28.74 28.74 28.74 0.9K
12:37 28.74 28.74 28.74 28.74 0.2K
12:38 28.72 28.72 28.72 28.72 0.3K
12:42 28.76 28.76 28.76 28.76 1.1K
12:57 28.81 28.81 28.81 28.81 1.0K
13:11 28.82 28.82 28.82 28.82 0.4K
13:12 28.82 28.84 28.82 28.84 5.1K
13:18 28.85 28.85 28.85 28.85 3.1K
13:22 28.84 28.84 28.84 28.84 0.2K
13:26 28.83 28.83 28.83 28.83 0.2K
13:31 28.81 28.81 28.81 28.81 1.8K
13:33 28.82 28.82 28.82 28.82 2.0K
13:37 28.82 28.82 28.82 28.82 0.9K
13:38 28.83 28.83 28.83 28.83 0.4K
13:40 28.83 28.83 28.83 28.83 0.9K
13:46 28.83 28.83 28.83 28.83 0.2K
13:48 28.84 28.84 28.83 28.83 1.9K
13:49 28.87 28.87 28.85 28.85 1.8K
13:51 28.84 28.84 28.84 28.84 0.6K
13:52 28.84 28.84 28.84 28.84 2.1K
13:56 28.83 28.83 28.83 28.83 0.8K
13:57 28.84 28.84 28.84 28.84 1.1K
14:06 28.83 28.83 28.83 28.83 0.7K
14:07 28.82 28.82 28.82 28.82 0.4K
14:10 28.87 28.87 28.87 28.87 2.2K
14:15 28.82 28.82 28.82 28.82 2.4K
14:18 28.80 28.80 28.80 28.80 0.5K
14:37 28.80 28.80 28.80 28.80 0.2K
14:52 28.82 28.82 28.82 28.82 0.3K
14:54 28.80 28.80 28.80 28.80 0.3K
14:57 28.82 28.82 28.82 28.82 2.0K
15:02 28.80 28.80 28.79 28.80 7.6K
15:07 28.82 28.82 28.82 28.82 1.0K
15:09 28.82 28.82 28.82 28.82 3.0K
15:12 28.81 28.81 28.81 28.81 0.3K
15:16 28.82 28.82 28.82 28.82 0.6K
15:26 28.79 28.82 28.79 28.82 4.5K
15:27 28.81 28.84 28.81 28.84 1.3K
15:32 28.80 28.82 28.80 28.82 3.7K
15:36 28.84 28.84 28.84 28.84 0.4K
15:41 28.83 28.83 28.83 28.83 0.3K
15:42 28.83 28.83 28.83 28.83 0.7K
15:46 28.83 28.83 28.83 28.83 0.3K
15:47 28.82 28.82 28.82 28.82 0.4K
15:57 28.81 28.81 28.81 28.81 0.9K
15:59 28.84 28.84 28.79 28.79 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available