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 May 27, 2026, is $33.05.

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 112.27% to $33.05 now.
The 52-week high stock price for HDEF is $34.26, representing a 3.65% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for HDEF is $28.13, indicating a -14.89% decrease from the current share price, occurred on June 23, 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
May 27, 2026	$33.15	$33.01	$0.1394	15,277.0	-0.18%
May 26, 2026	$33.38	$33.09	$0.285	651,641.0	+0.09%
May 22, 2026	$33.25	$33.09	$0.165	139,013.0	-0.60%
May 21, 2026	$33.43	$33.11	$0.3201	215,854.0	+0.03%
May 20, 2026	$33.41	$33.04	$0.3663	83,255.0	+0.48%
May 19, 2026	$33.23	$33.10	$0.1251	102,389.0	-0.21%
May 18, 2026	$33.23	$32.98	$0.2581	102,029.0	+1.84%
May 15, 2026	$32.76	$32.62	$0.1431	95,250.0	-0.85%
May 14, 2026	$33.00	$32.86	$0.1442	118,517.0	+0.00%
May 13, 2026	$32.90	$32.67	$0.23	67,385.0	+0.18%
May 12, 2026	$32.85	$32.61	$0.2436	354,666.0	+0.21%
May 11, 2026	$32.92	$32.75	$0.1746	128,480.0	+0.09%
May 08, 2026	$32.78	$32.62	$0.16	79,831.0	+0.28%
May 07, 2026	$33.08	$32.62	$0.46	133,653.0	-1.76%
May 06, 2026	$33.27	$33.15	$0.1199	86,563.0	+1.20%
May 05, 2026	$32.87	$32.66	$0.21	83,133.0	+0.98%
May 04, 2026	$32.78	$32.46	$0.3174	114,900.0	-1.51%
May 01, 2026	$33.27	$33.00	$0.27	93,800.0	-0.30%
Apr 30, 2026	$33.19	$32.75	$0.44	137,409.0	+2.19%
Apr 29, 2026	$32.54	$32.34	$0.20	154,203.0	-1.19%
Apr 28, 2026	$32.84	$32.66	$0.179	115,316.0	+0.37%

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
May, 2026	$33.43	$32.46	$0.97	2,665,636.0	-0.09%
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%