Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	28.77	28.78	28.62	28.78	28.78	0.66%	177,389
May 28, 2025	28.64	28.70	28.58	28.59	28.59	-0.94%	136,763
May 27, 2025	28.91	28.93	28.81	28.86	28.86	0.35%	199,133
May 23, 2025	28.51	28.79	28.46	28.76	28.76	0.35%	142,348
May 22, 2025	28.61	28.70	28.49	28.66	28.66	-0.17%	168,380
May 21, 2025	28.88	28.94	28.65	28.71	28.71	-0.21%	357,030
May 20, 2025	28.71	28.80	28.68	28.77	28.77	0.49%	129,267
May 19, 2025	28.39	28.63	28.33	28.63	28.63	1.24%	132,300
May 16, 2025	28.19	28.35	28.14	28.28	28.28	0.35%	91,285
May 15, 2025	28.00	28.19	27.96	28.18	28.18	1.33%	135,177
May 14, 2025	28.02	28.02	27.77	27.81	27.81	-0.43%	214,863
May 13, 2025	27.93	27.98	27.81	27.93	27.93	0.07%	287,533
May 12, 2025	27.93	27.98	27.80	27.91	27.91	-0.78%	192,138
May 9, 2025	28.17	28.23	28.12	28.13	28.13	0.21%	124,408
May 8, 2025	28.29	28.29	28.01	28.07	28.07	-1.09%	106,897
May 7, 2025	28.41	28.48	28.28	28.38	28.38	-0.39%	115,687
May 6, 2025	28.55	28.55	28.45	28.49	28.49	0.21%	254,827
May 5, 2025	28.50	28.50	28.32	28.43	28.43	0.46%	345,439
May 2, 2025	28.41	28.44	28.27	28.30	28.30	1.18%	693,519
May 1, 2025	28.20	28.20	27.87	27.97	27.97	-0.32%	432,761
Apr 30, 2025	28.12	28.17	27.87	28.06	28.06	-0.21%	302,044
Apr 29, 2025	28.07	28.17	28.00	28.12	28.12	0.43%	1,903,989
Apr 28, 2025	27.87	28.06	27.79	28.00	28.00	0.57%	353,821
Apr 25, 2025	27.79	27.85	27.65	27.84	27.84	-0.11%	177,659
Apr 24, 2025	27.67	27.89	27.58	27.87	27.87	1.31%	551,686
Apr 23, 2025	27.64	27.72	27.42	27.51	27.51	-0.76%	176,547
Apr 22, 2025	27.58	27.80	27.55	27.72	27.72	2.02%	584,756
Apr 21, 2025	27.53	27.53	27.07	27.17	27.17	-0.66%	363,247
Apr 17, 2025	27.24	27.44	27.20	27.35	27.35	1.30%	232,787
Apr 16, 2025	27.06	27.16	26.90	27.00	27.00	0.48%	263,441
Apr 15, 2025	26.89	27.00	26.81	26.87	26.87	0.67%	207,485
Apr 14, 2025	26.47	26.74	26.39	26.69	26.69	1.18%	141,470
Apr 11, 2025	25.95	26.44	25.86	26.38	26.38	2.73%	247,015
Apr 10, 2025	25.66	25.82	25.18	25.68	25.68	-0.85%	299,150
Apr 9, 2025	24.53	25.95	24.39	25.90	25.90	5.16%	331,080
Apr 8, 2025	25.37	25.37	24.39	24.63	24.63	-0.24%	386,647
Apr 7, 2025	24.69	25.32	24.45	24.69	24.69	-2.91%	766,009
Apr 4, 2025	26.33	26.36	25.43	25.43	25.43	-6.34%	731,200
Apr 3, 2025	27.36	27.42	27.15	27.15	27.15	0.11%	301,352
Apr 2, 2025	27.01	27.15	27.00	27.12	27.12	-0.15%	576,214
Apr 1, 2025	27.20	27.24	27.04	27.16	27.16	0.07%	336,095
Mar 31, 2025	26.97	27.16	26.90	27.14	27.14	-0.73%	273,537
Mar 28, 2025	27.36	27.41	27.25	27.34	27.34	0.04%	339,972
Mar 27, 2025	27.22	27.35	27.22	27.33	27.33	0.66%	251,111
Mar 26, 2025	27.23	27.34	27.12	27.15	27.15	-0.77%	208,353
Mar 25, 2025	27.42	27.50	27.28	27.36	27.36	0.59%	308,809
Mar 24, 2025	27.20	27.27	27.06	27.20	27.20	-	142,220
Mar 21, 2025	27.25	27.33	27.18	27.20	27.20	-1.31%	157,835
Mar 20, 2025	27.44	27.70	27.41	27.56	27.38	-0.43%	374,446
Mar 19, 2025	27.63	27.74	27.54	27.68	27.50	-0.18%	293,687

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.