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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.66 23.74 23.62 23.65 0.1M
2021-12-30 23.74 23.79 23.64 23.64 0.1M
2021-12-29 23.67 23.73 23.66 23.71 0.1M
2021-12-28 23.61 23.75 23.61 23.71 0.1M
2021-12-27 23.48 23.65 23.48 23.62 0.1M
2021-12-23 23.37 23.54 23.37 23.49 0.2M
2021-12-22 23.20 23.40 23.11 23.38 0.1M
2021-12-21 23.19 23.30 23.11 23.25 0.1M
2021-12-20 23.00 23.06 22.91 23.05 0.2M
2021-12-17 23.21 23.22 23.06 23.07 0.2M
2021-12-16 23.39 23.45 23.32 23.40 0.3M
2021-12-15 23.07 23.25 22.98 23.25 0.2M
2021-12-14 23.00 23.09 22.97 23.05 0.2M
2021-12-13 23.13 23.13 23.05 23.05 0.1M
2021-12-10 23.21 23.25 23.15 23.24 0.1M
2021-12-09 23.10 23.13 23.07 23.11 0.1M
2021-12-08 23.19 23.25 23.16 23.25 0.1M
2021-12-07 23.04 23.20 23.04 23.20 0.1M
2021-12-06 22.81 22.94 22.81 22.91 0.2M
2021-12-03 22.73 22.73 22.54 22.65 0.4M
2021-12-02 22.60 22.78 22.60 22.74 0.2M
2021-12-01 22.81 22.88 22.42 22.42 0.2M
2021-11-30 22.61 22.68 22.28 22.46 0.3M
2021-11-29 22.76 22.76 22.61 22.70 0.1M
2021-11-26 22.76 22.76 22.57 22.60 1.0M
2021-11-24 23.00 23.07 22.98 23.07 0.2M
2021-11-23 23.10 23.18 23.06 23.17 0.2M
2021-11-22 23.10 23.17 23.03 23.06 0.1M
2021-11-19 23.09 23.16 23.03 23.05 0.2M
2021-11-18 23.16 23.21 23.14 23.19 0.2M
2021-11-17 23.17 23.24 23.16 23.21 0.1M
2021-11-16 23.33 23.33 23.24 23.24 0.1M
2021-11-15 23.41 23.44 23.32 23.33 0.2M
2021-11-12 23.41 23.43 23.37 23.40 0.1M
2021-11-11 23.44 23.44 23.35 23.38 0.1M
2021-11-10 23.41 23.48 23.27 23.29 0.2M
2021-11-09 23.49 23.49 23.38 23.44 0.1M
2021-11-08 23.48 23.51 23.43 23.45 0.1M
2021-11-05 23.41 23.49 23.39 23.49 0.2M
2021-11-04 23.49 23.49 23.39 23.42 0.1M
2021-11-03 23.43 23.59 23.40 23.57 0.1M
2021-11-02 23.44 23.47 23.40 23.44 0.1M
2021-11-01 23.40 23.50 23.38 23.49 0.1M
2021-10-29 23.27 23.29 23.20 23.28 0.1M
2021-10-28 23.31 23.46 23.31 23.45 0.2M
2021-10-27 23.33 23.36 23.23 23.23 0.1M
2021-10-26 23.37 23.41 23.33 23.36 0.1M
2021-10-25 23.24 23.30 23.20 23.27 0.1M
2021-10-22 23.31 23.37 23.24 23.35 0.1M
2021-10-21 23.24 23.26 23.20 23.24 0.2M
2021-10-20 23.29 23.39 23.27 23.36 0.1M
2021-10-19 23.16 23.27 23.16 23.22 0.1M
2021-10-18 23.07 23.17 23.07 23.12 0.1M
2021-10-15 23.22 23.29 23.18 23.28 0.1M
2021-10-14 23.11 23.18 23.11 23.15 0.1M
2021-10-13 22.87 23.00 22.86 23.00 0.1M
2021-10-12 22.90 22.92 22.81 22.87 0.2M
2021-10-11 23.05 23.06 22.88 22.89 0.1M
2021-10-08 22.99 23.02 22.93 22.99 0.1M
2021-10-07 22.84 22.98 22.84 22.89 0.1M
2021-10-06 22.55 22.75 22.47 22.75 0.1M
2021-10-05 22.67 22.80 22.65 22.73 0.1M
2021-10-04 22.75 22.82 22.63 22.72 0.1M
2021-10-01 22.74 22.80 22.58 22.77 0.2M
2021-09-30 22.84 22.85 22.66 22.72 0.1M
2021-09-29 22.88 22.94 22.82 22.82 0.1M
2021-09-28 23.00 23.01 22.76 22.80 0.4M
2021-09-27 23.20 23.26 23.15 23.24 0.3M
2021-09-24 23.21 23.24 23.15 23.18 0.2M
2021-09-23 23.38 23.44 23.35 23.38 0.1M
2021-09-22 23.16 23.37 23.16 23.18 0.1M
2021-09-21 23.14 23.20 23.07 23.07 0.4M
2021-09-20 22.88 22.98 22.77 22.96 0.7M
2021-09-17 23.51 23.52 23.27 23.32 1.3M
2021-09-16 24.01 24.01 23.88 23.99 0.2M
2021-09-15 24.05 24.11 24.00 24.10 0.2M
2021-09-14 24.30 24.30 24.06 24.06 0.1M
2021-09-13 24.22 24.25 24.14 24.20 0.1M
2021-09-10 24.19 24.19 23.98 23.98 0.2M
2021-09-09 24.18 24.23 24.07 24.11 0.1M
2021-09-08 24.24 24.29 24.16 24.20 0.1M
2021-09-07 24.47 24.49 24.40 24.44 0.1M
2021-09-03 24.49 24.62 24.49 24.57 0.1M
2021-09-02 24.52 24.52 24.42 24.49 0.1M
2021-09-01 24.39 24.47 24.37 24.38 0.2M
2021-08-31 24.30 24.35 24.25 24.27 0.2M
2021-08-30 24.29 24.36 24.27 24.33 0.1M
2021-08-27 24.13 24.35 24.13 24.33 0.1M
2021-08-26 24.19 24.23 24.13 24.15 0.1M
2021-08-25 24.25 24.33 24.22 24.28 0.1M
2021-08-24 24.34 24.44 24.33 24.37 0.1M
2021-08-23 24.36 24.46 24.33 24.40 0.1M
2021-08-20 24.20 24.39 24.20 24.38 0.2M
2021-08-19 24.18 24.28 24.16 24.24 0.2M
2021-08-18 24.47 24.57 24.40 24.40 0.1M
2021-08-17 24.60 24.64 24.47 24.58 0.1M
2021-08-16 24.74 24.82 24.66 24.82 0.1M
2021-08-13 24.77 24.86 24.77 24.84 0.1M
2021-08-12 24.68 24.71 24.66 24.68 0.1M
2021-08-11 24.63 24.72 24.62 24.69 0.2M
2021-08-10 24.42 24.50 24.41 24.50 0.2M
2021-08-09 24.46 24.47 24.42 24.44 0.1M
2021-08-06 24.46 24.48 24.40 24.41 0.1M
2021-08-05 24.55 24.59 24.51 24.53 0.1M
2021-08-04 24.63 24.70 24.49 24.49 0.1M
2021-08-03 24.56 24.67 24.50 24.64 0.1M
2021-08-02 24.59 24.63 24.50 24.50 0.1M
2021-07-30 24.55 24.60 24.48 24.50 0.2M
2021-07-29 24.67 24.71 24.64 24.66 0.1M
2021-07-28 24.40 24.56 24.39 24.53 0.3M
2021-07-27 24.35 24.48 24.32 24.44 0.8M
2021-07-26 24.36 24.46 24.36 24.46 0.1M
2021-07-23 24.33 24.43 24.31 24.36 0.1M
2021-07-22 24.27 24.27 24.15 24.21 0.1M
2021-07-21 24.10 24.28 24.10 24.26 0.1M
2021-07-20 23.80 24.03 23.80 24.01 0.1M
2021-07-19 24.00 24.04 23.79 23.89 0.4M
2021-07-16 24.48 24.48 24.32 24.33 0.1M
2021-07-15 24.46 24.50 24.37 24.46 0.1M
2021-07-14 24.59 24.66 24.59 24.63 0.1M
2021-07-13 24.62 24.68 24.54 24.56 0.1M
2021-07-12 24.59 24.68 24.57 24.66 0.1M
2021-07-09 24.45 24.54 24.36 24.54 0.1M
2021-07-08 24.19 24.23 24.05 24.21 0.2M
2021-07-07 24.34 24.48 24.33 24.41 0.1M
2021-07-06 24.43 24.43 24.21 24.26 0.2M
2021-07-02 24.31 24.41 24.25 24.41 0.1M
2021-07-01 24.25 24.32 24.23 24.30 0.2M
2021-06-30 24.24 24.32 24.17 24.28 0.1M
2021-06-29 24.43 24.46 24.37 24.39 0.1M
2021-06-28 24.50 24.50 24.41 24.45 0.1M
2021-06-25 24.47 24.54 24.45 24.52 0.1M
2021-06-24 24.83 24.89 24.79 24.86 0.1M
2021-06-23 24.91 24.91 24.72 24.74 0.1M
2021-06-22 24.87 24.95 24.80 24.86 0.1M
2021-06-21 24.72 24.95 24.70 24.94 0.2M
2021-06-18 24.75 24.75 24.58 24.63 0.3M
2021-06-17 25.17 25.17 25.01 25.11 0.2M
2021-06-16 25.52 25.54 25.28 25.29 0.2M
2021-06-15 25.45 25.47 25.39 25.47 0.2M
2021-06-14 25.41 25.42 25.35 25.42 0.1M
2021-06-11 25.43 25.43 25.33 25.41 0.1M
2021-06-10 25.34 25.41 25.33 25.37 0.1M
2021-06-09 25.36 25.36 25.27 25.31 0.3M
2021-06-08 25.39 25.39 25.29 25.29 0.1M
2021-06-07 25.31 25.36 25.27 25.35 0.1M
2021-06-04 25.20 25.24 25.14 25.22 0.1M
2021-06-03 25.11 25.11 24.99 25.06 0.2M
2021-06-02 25.16 25.20 25.11 25.17 0.1M
2021-06-01 25.31 25.31 25.09 25.11 0.1M
2021-05-28 25.14 25.20 25.12 25.14 0.1M
2021-05-27 25.17 25.18 25.05 25.09 0.1M
2021-05-26 25.14 25.15 25.08 25.08 0.1M
2021-05-25 25.28 25.28 25.12 25.13 0.1M
2021-05-24 25.24 25.28 25.20 25.23 0.1M
2021-05-21 25.26 25.26 25.11 25.16 0.1M
2021-05-20 25.00 25.20 24.98 25.17 0.1M
2021-05-19 24.99 25.07 24.84 24.99 0.1M
2021-05-18 25.39 25.39 25.26 25.26 0.1M
2021-05-17 25.15 25.28 25.08 25.27 0.1M
2021-05-14 25.11 25.28 25.11 25.25 0.2M
2021-05-13 24.79 24.99 24.79 24.98 0.1M
2021-05-12 24.96 25.03 24.73 24.79 0.1M
2021-05-11 24.96 25.04 24.87 25.01 0.1M
2021-05-10 25.37 25.48 25.28 25.28 0.2M
2021-05-07 25.11 25.30 25.11 25.26 0.1M
2021-05-06 24.71 24.96 24.71 24.96 0.1M
2021-05-05 24.54 24.70 24.53 24.67 0.1M
2021-05-04 24.43 24.43 24.21 24.36 0.2M
2021-05-03 24.43 24.57 24.43 24.56 0.1M
2021-04-30 24.47 24.49 24.23 24.26 0.1M
2021-04-29 24.63 24.63 24.44 24.55 0.1M
2021-04-28 24.45 24.64 24.45 24.58 0.1M
2021-04-27 24.45 24.50 24.44 24.50 0.2M
2021-04-26 24.56 24.63 24.56 24.60 0.1M
2021-04-23 24.45 24.63 24.43 24.58 0.2M
2021-04-22 24.57 24.57 24.35 24.43 0.1M
2021-04-21 24.35 24.59 24.33 24.58 0.2M
2021-04-20 24.54 24.54 24.32 24.40 0.2M
2021-04-19 24.85 24.85 24.73 24.81 0.1M
2021-04-16 24.65 24.74 24.58 24.72 0.1M
2021-04-15 24.40 24.47 24.38 24.47 0.1M
2021-04-14 24.29 24.31 24.20 24.23 0.1M
2021-04-13 24.19 24.25 24.14 24.24 0.1M
2021-04-12 24.18 24.23 24.16 24.19 0.1M
2021-04-09 24.21 24.30 24.20 24.27 0.2M
2021-04-08 24.26 24.36 24.26 24.30 0.1M
2021-04-07 24.18 24.25 24.15 24.18 0.1M
2021-04-06 24.13 24.16 24.07 24.15 0.2M
2021-04-05 24.22 24.32 24.12 24.32 0.2M
2021-04-01 23.92 23.99 23.82 23.98 0.4M
2021-03-31 23.89 23.93 23.82 23.84 0.3M
2021-03-30 23.99 24.03 23.93 23.99 0.1M
2021-03-29 24.01 24.10 23.95 24.07 0.1M
2021-03-26 23.88 24.02 23.78 24.02 0.1M
2021-03-25 23.68 23.80 23.58 23.80 0.1M
2021-03-24 23.66 23.77 23.61 23.63 0.1M
2021-03-23 23.87 23.88 23.69 23.70 0.2M
2021-03-22 23.85 23.95 23.79 23.88 0.2M
2021-03-19 23.90 23.97 23.77 23.93 0.1M
2021-03-18 24.10 24.33 24.08 24.13 0.3M
2021-03-17 24.10 24.29 24.02 24.23 0.3M
2021-03-16 24.18 24.18 24.08 24.17 0.4M
2021-03-15 24.10 24.15 23.96 24.14 0.1M
2021-03-12 23.94 24.18 23.94 24.15 0.1M
2021-03-11 24.05 24.16 24.03 24.08 0.1M
2021-03-10 23.96 24.07 23.93 24.04 0.1M
2021-03-09 23.99 23.99 23.86 23.92 0.1M
2021-03-08 23.60 23.87 23.60 23.74 0.2M
2021-03-05 23.59 23.67 23.39 23.65 0.1M
2021-03-04 23.68 23.75 23.32 23.41 0.1M
2021-03-03 23.62 23.67 23.47 23.57 0.1M
2021-03-02 23.63 23.74 23.59 23.63 0.1M
2021-03-01 23.53 23.64 23.46 23.59 0.1M
2021-02-26 23.54 23.54 23.25 23.30 0.2M
2021-02-25 23.96 24.04 23.62 23.65 0.2M
2021-02-24 23.71 23.98 23.68 23.95 0.1M
2021-02-23 23.62 23.86 23.59 23.79 0.1M
2021-02-22 23.65 23.81 23.64 23.64 0.1M
2021-02-19 23.73 23.74 23.60 23.62 0.2M
2021-02-18 23.62 23.66 23.50 23.64 0.2M
2021-02-17 23.75 23.81 23.68 23.81 0.1M
2021-02-16 23.88 23.94 23.84 23.88 0.2M
2021-02-12 23.57 23.75 23.47 23.73 0.1M
2021-02-11 23.63 23.68 23.55 23.64 0.1M
2021-02-10 23.70 23.71 23.57 23.60 0.1M
2021-02-09 23.55 23.66 23.49 23.59 0.1M
2021-02-08 23.59 23.60 23.48 23.53 0.1M
2021-02-05 23.43 23.47 23.32 23.43 0.2M
2021-02-04 23.26 23.37 23.25 23.32 0.1M
2021-02-03 23.34 23.41 23.27 23.36 0.2M
2021-02-02 23.20 23.35 23.16 23.35 0.2M
2021-02-01 23.26 23.26 23.10 23.21 0.2M
2021-01-29 23.22 23.29 22.91 23.02 0.3M
2021-01-28 23.51 23.63 23.51 23.53 0.1M
2021-01-27 23.61 23.61 23.36 23.36 0.2M
2021-01-26 23.95 23.95 23.85 23.91 0.2M
2021-01-25 23.88 23.88 23.66 23.86 0.2M
2021-01-22 23.86 23.97 23.86 23.91 0.2M
2021-01-21 24.03 24.03 23.85 24.02 0.1M
2021-01-20 23.91 24.01 23.86 24.01 0.1M
2021-01-19 23.90 23.94 23.84 23.90 0.1M
2021-01-15 23.87 23.90 23.66 23.82 0.1M
2021-01-14 23.92 24.12 23.92 24.05 0.1M
2021-01-13 23.88 23.99 23.87 23.90 0.1M
2021-01-12 23.83 23.94 23.73 23.92 0.2M
2021-01-11 23.84 23.96 23.77 23.93 0.1M
2021-01-08 24.19 24.22 24.00 24.16 0.1M
2021-01-07 24.03 24.07 23.96 24.05 0.1M
2021-01-06 23.75 24.11 23.75 24.01 0.1M
2021-01-05 23.47 23.61 23.36 23.53 0.2M
2021-01-04 23.62 23.62 23.25 23.38 0.2M