Xtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History

The historical daily chart and data for Xtrackers Msci Eafe High Dividend Yield Equity Etf stock (HDEF), show that the latest closing stock price as of July 27, 2026, is $33.42.

Xtrackers Msci Eafe High Dividend Yield Equity Etf all-time high stock price is $34.26, occurred on February 27, 2026.
The lowest Xtrackers Msci Eafe High Dividend Yield Equity Etf stock price recorded was $15.57 on March 23, 2020. Since then, Xtrackers Msci Eafe High Dividend Yield Equity Etf's stock price has risen over 114.67% to $33.42 now.
The 52-week high stock price for HDEF is $34.26, representing a 2.49% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for HDEF is $28.32, indicating a -15.29% decrease from the current share price, occurred on August 01, 2025.
The closing price of Xtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) stock in the beginning of 2025 was $23.76. The stock closed the year at $21.81, a loss of over -8.21% for the year.

The table below shows more information about HDEF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$33.57	$33.40	$0.1699	95,419.0	+0.40%
Jul 24, 2026	$33.35	$33.20	$0.145	102,230.0	+0.73%
Jul 23, 2026	$33.10	$32.95	$0.15	119,981.0	-0.75%
Jul 22, 2026	$33.50	$33.27	$0.2301	93,239.0	+0.54%
Jul 21, 2026	$33.17	$33.02	$0.1499	90,399.0	+0.27%
Jul 20, 2026	$33.21	$33.02	$0.1899	105,776.0	-0.75%
Jul 17, 2026	$33.41	$33.19	$0.22	134,596.0	+0.39%
Jul 16, 2026	$33.15	$32.90	$0.25	119,894.0	+0.45%
Jul 15, 2026	$33.08	$32.73	$0.3499	104,490.0	+0.82%
Jul 14, 2026	$32.98	$32.73	$0.25	89,725.0	+0.12%
Jul 13, 2026	$32.90	$32.67	$0.225	108,342.0	-0.09%
Jul 10, 2026	$32.78	$32.66	$0.12	145,848.0	+0.25%
Jul 09, 2026	$32.74	$32.61	$0.13	131,278.0	-0.06%
Jul 08, 2026	$32.73	$32.54	$0.19	113,197.0	-0.27%
Jul 07, 2026	$32.99	$32.74	$0.2487	165,654.0	+0.48%
Jul 06, 2026	$32.60	$32.37	$0.2304	127,347.0	-0.26%
Jul 02, 2026	$32.78	$32.51	$0.275	95,995.0	+2.28%
Jul 01, 2026	$32.00	$31.87	$0.1259	181,925.0	-0.59%
Jun 30, 2026	$32.21	$32.05	$0.1607	88,602.0	-0.53%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Msci Eafe High Dividend Yield Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Msci Eafe High Dividend Yield Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$33.57	$31.87	$1.70	2,220,754.0	+4.00%
Jun, 2026	$32.97	$31.45	$1.52	5,163,148.0	-1.65%
May, 2026	$33.43	$32.46	$0.97	3,169,406.0	-1.33%
Apr, 2026	$33.39	$32.27	$1.12	2,877,504.0	+2.19%
Mar, 2026	$33.75	$31.18	$2.57	5,839,612.0	-5.15%
Feb, 2026	$34.26	$32.04	$2.22	3,830,546.0	+6.55%
Jan, 2026	$32.25	$30.74	$1.51	3,472,788.0	+3.48%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$31.19	$30.28	$0.91	2,560,451.0	+1.80%
Nov, 2025	$30.66	$29.17	$1.49	2,645,076.0	+3.92%
Oct, 2025	$30.04	$29.27	$0.7681	2,557,637.0	-0.17%
Sep, 2025	$30.07	$28.84	$1.23	2,700,356.0	-1.61%
Aug, 2025	$30.52	$28.32	$2.20	2,454,664.0	+5.21%
Jul, 2025	$29.65	$28.38	$1.27	3,825,688.0	-1.52%
Jun, 2025	$29.41	$28.13	$1.28	4,035,918.0	+0.28%
May, 2025	$28.94	$27.77	$1.17	4,588,017.0	+2.57%
Apr, 2025	$28.17	$24.39	$3.78	9,233,505.0	+3.39%
Mar, 2025	$27.75	$26.45	$1.30	5,782,517.0	+3.47%
Feb, 2025	$26.62	$25.00	$1.62	3,631,097.0	+3.27%
Jan, 2025	$25.72	$24.01	$1.71	3,673,692.0	+4.57%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$25.46	$23.82	$1.64	7,082,105.0	-3.93%
Nov, 2024	$25.84	$24.52	$1.32	5,634,923.0	-1.02%
Oct, 2024	$26.84	$25.30	$1.54	4,343,330.0	-5.24%
Sep, 2024	$27.24	$25.95	$1.29	2,977,772.0	+1.24%
Aug, 2024	$26.66	$24.29	$2.37	6,839,058.0	+3.99%
Jul, 2024	$25.61	$24.43	$1.18	2,794,753.0	+4.76%
Jun, 2024	$25.83	$24.31	$1.52	3,179,817.0	-5.06%
May, 2024	$25.98	$24.34	$1.64	2,692,812.0	+5.07%
Apr, 2024	$24.89	$23.71	$1.18	4,086,042.0	-0.93%
Mar, 2024	$24.79	$23.96	$0.83	3,538,554.0	+2.49%
Feb, 2024	$24.25	$23.29	$0.9607	4,010,639.0	+0.04%
Jan, 2024	$24.76	$23.68	$1.08	4,679,123.0	-2.51%