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 28.60 28.60 28.60 28.60 8.8K
09:39 28.66 28.66 28.66 28.66 3.8K
09:40 28.66 28.66 28.66 28.66 0.3K
09:46 28.65 28.65 28.65 28.65 1.2K
09:50 28.64 28.64 28.64 28.64 0.3K
10:03 28.64 28.64 28.64 28.64 0.7K
10:04 28.66 28.66 28.66 28.66 0.6K
10:05 28.66 28.66 28.66 28.66 0.4K
10:20 28.68 28.68 28.68 28.68 0.2K
10:21 28.68 28.68 28.68 28.68 0.8K
10:22 28.68 28.68 28.68 28.68 3.1K
10:23 28.67 28.67 28.67 28.67 0.1K
10:25 28.65 28.65 28.65 28.65 0.6K
10:27 28.66 28.66 28.66 28.66 0.7K
10:28 28.65 28.65 28.65 28.65 0.5K
10:33 28.63 28.63 28.63 28.63 0.4K
10:37 28.62 28.62 28.62 28.62 0.2K
10:38 28.64 28.64 28.64 28.64 0.3K
10:40 28.65 28.65 28.65 28.65 1.7K
10:42 28.65 28.65 28.65 28.65 0.7K
11:08 28.64 28.64 28.64 28.64 2.1K
11:18 28.64 28.64 28.64 28.64 0.9K
11:38 28.68 28.68 28.68 28.68 0.5K
11:41 28.68 28.68 28.68 28.68 0.2K
11:55 28.69 28.69 28.68 28.69 1.7K
12:06 28.69 28.69 28.67 28.67 1.2K
12:09 28.70 28.70 28.70 28.70 2.7K
12:11 28.68 28.68 28.67 28.67 0.9K
12:16 28.67 28.67 28.67 28.67 0.1K
12:17 28.65 28.65 28.65 28.65 13.6K
12:18 28.66 28.66 28.66 28.66 0.1K
12:19 28.67 28.67 28.67 28.67 0.8K
12:22 28.66 28.66 28.66 28.66 0.1K
12:23 28.66 28.66 28.66 28.66 0.1K
12:24 28.67 28.68 28.67 28.68 11.9K
12:26 28.68 28.68 28.67 28.67 0.5K
12:27 28.67 28.67 28.67 28.67 0.8K
12:28 28.67 28.67 28.67 28.67 0.4K
12:31 28.67 28.67 28.67 28.67 0.4K
12:34 28.67 28.67 28.67 28.67 0.5K
12:35 28.67 28.67 28.67 28.67 0.7K
12:41 28.62 28.62 28.62 28.62 0.7K
13:13 28.64 28.64 28.64 28.64 0.3K
13:21 28.62 28.62 28.62 28.62 0.1K
13:23 28.65 28.65 28.65 28.65 0.9K
13:29 28.63 28.63 28.63 28.63 0.1K
13:37 28.62 28.62 28.62 28.62 0.1K
13:38 28.64 28.64 28.64 28.64 0.2K
13:41 28.64 28.64 28.64 28.64 0.3K
13:43 28.65 28.65 28.65 28.65 1.0K
13:47 28.64 28.64 28.64 28.64 0.3K
13:53 28.64 28.64 28.64 28.64 0.1K
13:55 28.64 28.64 28.64 28.64 1.2K
13:59 28.63 28.63 28.63 28.63 0.1K
14:11 28.65 28.65 28.65 28.65 0.1K
14:25 28.67 28.67 28.67 28.67 0.3K
14:30 28.67 28.68 28.67 28.68 0.5K
14:39 28.68 28.68 28.68 28.68 0.1K
14:40 28.68 28.68 28.68 28.68 0.3K
14:49 28.67 28.67 28.67 28.67 0.2K
14:57 28.68 28.68 28.68 28.68 0.1K
14:58 28.69 28.69 28.68 28.68 0.8K
15:01 28.69 28.69 28.69 28.69 0.1K
15:06 28.70 28.71 28.70 28.71 0.7K
15:11 28.69 28.69 28.69 28.69 0.9K
15:12 28.71 28.71 28.71 28.71 0.1K
15:13 28.71 28.71 28.70 28.70 1.6K
15:14 28.69 28.69 28.69 28.69 0.3K
15:25 28.70 28.70 28.70 28.70 0.1K
15:28 28.71 28.71 28.71 28.71 1.2K
15:29 28.70 28.70 28.70 28.70 0.4K
15:35 28.70 28.70 28.70 28.70 0.1K
15:37 28.72 28.72 28.72 28.72 1.2K
15:40 28.73 28.73 28.72 28.72 0.2K
15:41 28.74 28.74 28.74 28.74 0.6K
15:42 28.72 28.72 28.72 28.72 0.1K
15:45 28.70 28.70 28.70 28.70 0.1K
15:50 28.70 28.72 28.70 28.72 0.4K
15:58 28.72 28.72 28.72 28.72 0.2K
15:59 28.72 28.75 28.72 28.75 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available