iShares Dow Jones Industrial Average UCITS ETF (DE) (DJIEX)

DJIEX
🏛️ 德国 →
397.15
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 320.85 321.60 320.35 320.80 0.0M
2021-12-29 321.00 321.50 319.55 319.60 0.0M
2021-12-28 318.90 321.35 318.90 320.55 0.0M
2021-12-27 315.40 317.60 315.40 317.60 0.0M
2021-12-23 314.40 316.60 314.40 316.40 0.0M
2021-12-22 313.15 313.40 312.00 313.35 0.0M
2021-12-21 309.55 312.05 309.30 312.05 0.0M
2021-12-20 308.45 309.45 305.45 305.45 0.0M
2021-12-17 315.95 315.95 310.80 313.55 0.0M
2021-12-16 317.25 318.40 316.15 317.35 0.0M
2021-12-15 314.40 314.40 313.05 313.05 0.0M
2021-12-14 316.50 316.50 313.15 314.30 0.0M
2021-12-13 318.35 319.25 314.40 314.70 0.0M
2021-12-10 315.80 317.45 315.25 315.25 0.0M
2021-12-09 314.45 315.85 314.05 315.85 0.0M
2021-12-08 316.00 317.25 313.20 313.20 0.0M
2021-12-07 313.25 317.25 313.25 316.95 0.0M
2021-12-06 307.75 311.55 305.85 310.85 0.0M
2021-12-03 306.50 306.50 303.85 305.05 0.0M
2021-12-02 300.65 304.55 300.15 303.75 0.0M
2021-12-01 304.45 307.90 304.45 307.45 0.0M
2021-11-30 305.00 307.00 303.30 305.65 0.0M
2021-11-29 310.70 312.00 308.85 309.60 0.0M
2021-11-26 310.55 310.55 306.30 306.30 0.0M
2021-11-25 318.90 318.90 318.10 318.40 0.0M
2021-11-24 316.70 318.00 316.00 317.85 0.0M
2021-11-23 315.65 316.40 313.55 314.90 0.0M
2021-11-22 316.50 317.60 315.35 317.60 0.0M
2021-11-19 316.10 316.35 313.60 314.05 0.0M
2021-11-18 316.65 316.65 313.30 314.45 0.0M
2021-11-17 318.20 318.20 316.45 316.45 0.0M
2021-11-16 316.10 318.60 315.90 318.60 0.0M
2021-11-15 314.10 315.85 313.75 315.30 0.0M
2021-11-12 312.70 313.90 312.55 313.80 0.0M
2021-11-11 313.65 314.00 312.20 312.80 0.0M
2021-11-10 311.35 313.75 311.25 313.50 0.0M
2021-11-09 312.25 313.10 311.25 311.55 0.0M
2021-11-08 312.55 313.85 312.55 312.70 0.0M
2021-11-05 310.80 314.90 310.60 313.60 0.0M
2021-11-04 311.30 311.75 310.85 310.90 0.0M
2021-11-03 309.80 309.80 308.90 308.90 0.0M
2021-11-02 307.95 309.95 307.95 309.95 0.0M
2021-11-01 308.85 309.75 308.10 308.15 0.0M
2021-10-29 304.05 308.35 304.05 308.35 0.0M
2021-10-28 305.00 305.20 304.05 304.05 0.0M
2021-10-27 307.00 307.20 305.75 305.95 0.0M
2021-10-26 307.15 307.80 307.00 307.80 0.0M
2021-10-25 304.90 306.20 304.70 306.20 0.0M
2021-10-22 304.40 305.45 304.15 304.35 0.0M
2021-10-21 303.40 303.80 303.15 303.15 0.0M
2021-10-20 302.95 304.25 302.95 304.15 0.0M
2021-10-19 301.55 302.90 301.50 302.80 0.0M
2021-10-18 302.80 303.15 300.70 302.35 0.0M
2021-10-15 300.15 302.65 300.15 302.20 0.0M
2021-10-14 296.05 299.35 295.90 299.15 0.0M
2021-10-13 295.90 296.35 293.80 294.10 0.0M
2021-10-12 295.20 297.65 295.20 297.65 0.0M
2021-10-11 298.15 300.20 298.15 300.20 0.0M
2021-10-08 300.15 300.15 298.65 299.00 0.0M
2021-10-07 297.45 300.65 297.20 300.50 0.0M
2021-10-06 293.60 293.80 292.10 292.85 0.0M
2021-10-05 291.80 295.60 291.65 295.45 0.0M
2021-10-04 293.10 294.15 290.05 290.05 0.0M
2021-10-01 288.15 292.40 288.15 292.30 0.0M
2021-09-30 297.25 297.25 293.50 293.50 0.0M
2021-09-29 293.35 295.45 293.35 295.45 0.0M
2021-09-28 297.10 297.10 293.35 293.35 0.0M
2021-09-27 297.30 297.95 296.20 297.25 0.0M
2021-09-24 294.25 295.20 293.85 294.95 0.0M
2021-09-23 292.40 294.90 292.10 294.90 0.0M
2021-09-22 289.70 291.20 289.30 291.20 0.0M
2021-09-21 290.40 291.25 288.15 289.60 0.0M
2021-09-20 290.20 290.20 288.70 288.70 0.0M
2021-09-17 294.40 294.40 292.95 293.05 0.0M
2021-09-16 293.60 294.45 293.00 293.00 0.0M
2021-09-15 292.10 292.30 290.75 291.95 0.0M
2021-09-14 293.90 294.15 291.85 292.05 0.0M
2021-09-13 293.90 294.45 293.70 293.95 0.0M
2021-09-10 294.55 294.90 292.30 292.65 0.0M
2021-09-09 293.50 296.05 293.50 295.05 0.0M
2021-09-08 294.70 295.75 294.10 294.65 0.0M
2021-09-07 296.75 297.15 295.10 295.20 0.0M
2021-09-06 297.00 297.75 297.00 297.55 0.0M
2021-09-03 297.45 297.70 295.90 296.50 0.0M
2021-09-02 296.70 297.65 296.70 297.65 0.0M
2021-09-01 299.25 299.50 296.80 296.80 0.0M
2021-08-31 298.55 299.00 297.55 298.85 0.0M
2021-08-30 299.10 299.55 298.80 299.40 0.0M
2021-08-27 298.25 299.05 298.25 299.05 0.0M
2021-08-26 299.15 299.85 298.80 298.90 0.0M
2021-08-25 299.85 300.05 299.05 299.95 0.0M
2021-08-24 299.95 300.20 299.35 299.65 0.0M
2021-08-23 299.30 300.05 298.60 300.05 0.0M
2021-08-20 296.35 298.90 295.45 298.90 0.0M
2021-08-19 295.55 297.45 294.60 296.10 0.0M
2021-08-18 300.20 300.20 298.90 300.00 0.0M
2021-08-17 299.60 300.20 299.20 300.10 0.0M
2021-08-16 298.35 299.20 297.70 299.20 0.0M
2021-08-13 300.95 300.95 299.50 299.50 0.0M
2021-08-12 300.55 301.00 299.90 299.95 0.0M
2021-08-11 299.40 300.35 299.15 300.05 0.0M
2021-08-10 297.20 298.90 297.10 298.90 0.0M
2021-08-09 297.30 297.45 296.50 297.25 0.0M
2021-08-06 294.50 297.50 294.45 297.40 0.0M
2021-08-05 292.40 293.80 292.30 293.65 0.0M
2021-08-04 293.70 294.10 291.65 292.60 0.0M
2021-08-03 292.40 293.05 292.00 293.05 0.0M
2021-08-02 293.85 294.10 292.85 293.25 0.0M
2021-07-30 292.20 293.65 291.95 293.10 0.0M
2021-07-29 293.80 294.00 293.35 293.65 0.0M
2021-07-28 294.55 295.90 294.50 294.80 0.0M
2021-07-27 295.50 295.70 293.50 293.50 0.0M
2021-07-26 294.80 295.40 293.35 295.40 0.0M
2021-07-23 294.65 296.35 294.65 296.35 0.0M
2021-07-22 293.60 293.90 292.45 293.45 0.0M
2021-07-21 292.00 293.45 292.00 292.55 0.0M
2021-07-20 288.10 291.45 287.50 291.20 0.0M
2021-07-19 291.00 291.00 285.10 285.85 0.0M
2021-07-16 294.50 294.85 293.55 293.55 0.0M
2021-07-15 292.60 294.20 292.20 294.20 0.0M
2021-07-14 293.50 294.10 293.15 293.15 0.0M
2021-07-13 292.95 294.35 292.95 294.00 0.0M
2021-07-12 291.90 293.15 290.90 292.75 0.0M
2021-07-09 289.80 292.05 289.75 292.05 0.0M
2021-07-08 289.95 289.95 286.25 288.45 0.0M
2021-07-07 290.80 292.10 290.60 292.10 0.0M
2021-07-06 290.90 292.35 288.95 289.50 0.0M
2021-07-05 291.10 292.00 291.10 291.90 0.0M
2021-07-02 291.00 291.55 290.90 291.10 0.0M
2021-07-01 290.00 290.55 289.25 289.95 0.0M
2021-06-30 286.70 288.70 285.25 288.70 0.0M
2021-06-29 286.05 287.90 286.05 286.85 0.0M
2021-06-28 286.75 286.80 285.00 285.05 0.0M
2021-06-25 285.30 286.40 285.10 286.40 0.0M
2021-06-24 282.95 284.25 282.95 284.25 0.0M
2021-06-23 283.95 284.00 281.60 282.25 0.0M
2021-06-22 283.40 283.40 282.40 283.20 0.0M
2021-06-21 278.10 282.30 278.10 282.15 0.0M
2021-06-18 282.65 282.65 279.15 280.05 0.0M
2021-06-17 281.15 282.90 281.15 282.20 0.0M
2021-06-16 281.05 281.45 280.80 281.10 0.0M
2021-06-15 282.10 282.40 280.40 280.40 0.0M
2021-06-14 284.45 284.45 281.70 281.70 0.0M
2021-06-11 281.85 284.40 281.85 283.60 0.0M
2021-06-10 282.35 283.20 282.15 283.15 0.0M
2021-06-09 283.00 283.15 282.15 283.15 0.0M
2021-06-08 283.00 283.60 282.10 282.40 0.0M
2021-06-07 284.75 285.10 283.00 283.00 0.0M
2021-06-04 284.50 284.70 283.75 284.00 0.0M
2021-06-03 282.85 284.65 281.25 284.65 0.0M
2021-06-02 282.30 283.50 282.20 283.05 0.0M
2021-06-01 281.85 283.60 281.75 282.10 0.0M
2021-05-31 282.55 282.65 280.70 280.70 0.0M
2021-05-28 283.10 283.80 282.60 282.60 0.0M
2021-05-27 279.70 282.65 279.70 281.30 0.0M
2021-05-26 280.00 280.30 279.40 280.30 0.0M
2021-05-25 280.45 280.65 279.60 279.60 0.0M
2021-05-21 278.15 280.70 277.75 280.45 0.0M
2021-05-20 276.75 278.70 275.60 278.70 0.0M
2021-05-19 275.80 276.10 273.35 274.20 0.0M
2021-05-18 281.65 281.65 279.25 279.50 0.0M
2021-05-17 281.80 281.80 280.45 280.45 0.0M
2021-05-14 281.00 281.90 280.05 281.55 0.0M
2021-05-13 275.80 281.40 274.65 280.40 0.0M
2021-05-12 280.70 281.00 279.50 279.50 0.0M
2021-05-11 284.75 284.75 279.40 280.55 0.0M
2021-05-10 285.35 287.00 284.80 286.85 0.0M
2021-05-07 285.20 285.90 283.05 284.30 0.0M
2021-05-06 284.05 284.25 282.30 283.85 0.0M
2021-05-05 283.65 284.05 283.00 283.75 0.0M
2021-05-04 282.10 282.95 279.85 280.50 0.0M
2021-05-03 281.15 282.35 280.80 282.20 0.0M
2021-04-30 279.35 279.65 278.90 279.55 0.0M
2021-04-29 278.95 279.40 277.90 277.95 0.0M
2021-04-28 280.15 280.15 278.35 278.50 0.0M
2021-04-27 280.60 280.60 279.10 279.60 0.0M
2021-04-26 280.25 281.25 280.15 280.70 0.0M
2021-04-23 279.90 280.75 278.35 280.55 0.0M
2021-04-22 281.70 282.40 281.30 282.40 0.0M
2021-04-21 279.90 281.50 279.70 280.85 0.0M
2021-04-20 281.45 281.60 279.05 279.10 0.0M
2021-04-19 283.10 283.40 281.60 281.65 0.0M
2021-04-16 282.75 285.25 282.75 283.60 0.0M
2021-04-15 281.15 282.85 281.15 282.85 0.0M
2021-04-14 280.10 281.75 280.05 281.75 0.0M
2021-04-13 282.70 282.80 280.10 280.60 0.0M
2021-04-12 282.00 282.70 281.60 281.75 0.0M
2021-04-09 280.55 281.45 280.55 281.05 0.0M
2021-04-08 280.65 280.65 279.00 279.55 0.0M
2021-04-07 280.15 280.65 279.55 279.55 0.0M
2021-04-06 282.05 282.75 281.30 281.35 0.0M
2021-04-01 280.25 280.30 279.45 279.75 0.0M
2021-03-31 280.50 280.90 279.45 280.35 0.0M
2021-03-30 281.35 281.65 280.50 280.55 0.0M
2021-03-29 278.25 278.85 277.90 278.80 0.0M
2021-03-26 276.60 277.00 275.80 276.80 0.0M
2021-03-25 273.50 274.05 270.75 273.90 0.0M
2021-03-24 272.85 275.65 272.85 275.15 0.0M
2021-03-23 272.95 274.20 272.50 274.15 0.0M
2021-03-22 271.75 273.05 271.65 272.55 0.0M
2021-03-19 274.55 275.65 272.65 273.35 0.0M
2021-03-18 275.30 277.40 274.40 276.65 0.0M
2021-03-17 274.85 275.30 274.40 275.05 0.0M
2021-03-16 274.85 275.05 273.35 274.55 0.0M
2021-03-15 274.05 274.70 272.55 273.30 0.0M
2021-03-12 271.40 272.90 270.95 272.45 0.0M
2021-03-11 270.70 271.95 269.70 271.90 0.0M
2021-03-10 266.80 270.05 266.80 270.05 0.0M
2021-03-09 267.95 268.80 267.25 268.80 0.0M
2021-03-08 263.00 268.75 263.00 268.45 0.0M
2021-03-05 257.35 260.95 256.70 258.00 0.0M
2021-03-04 258.60 260.65 257.35 259.45 0.0M
2021-03-03 260.30 261.45 259.65 260.15 0.0M
2021-03-02 260.75 261.50 259.35 259.35 0.0M
2021-03-01 258.00 261.55 258.00 261.25 0.0M
2021-02-26 256.55 257.95 255.00 256.70 0.0M
2021-02-25 261.75 261.75 259.00 259.00 0.0M
2021-02-24 258.00 260.60 257.80 260.60 0.0M
2021-02-23 258.85 258.85 255.85 257.85 0.0M
2021-02-22 257.40 258.30 256.85 258.30 0.0M
2021-02-19 258.60 259.50 258.50 259.50 0.0M
2021-02-18 260.85 260.85 258.30 258.60 0.0M
2021-02-17 259.80 260.60 259.60 260.10 0.0M
2021-02-16 259.95 259.95 259.00 259.05 0.0M
2021-02-15 259.30 259.85 259.05 259.80 0.0M
2021-02-12 257.85 258.80 257.70 258.00 0.0M
2021-02-11 258.45 258.45 257.00 258.25 0.0M
2021-02-10 258.10 258.45 256.50 257.35 0.0M
2021-02-09 258.30 258.65 257.35 257.95 0.0M
2021-02-08 258.05 258.90 258.05 258.40 0.0M
2021-02-05 258.55 259.35 257.70 257.95 0.0M
2021-02-04 254.30 257.55 254.30 257.45 0.0M
2021-02-03 254.45 254.45 253.25 253.60 0.0M
2021-02-02 250.20 254.80 250.20 254.80 0.0M
2021-02-01 247.50 248.95 247.20 248.55 0.0M
2021-01-29 248.70 249.60 247.20 247.20 0.0M
2021-01-28 248.70 253.20 247.50 253.20 0.0M
2021-01-27 252.45 253.20 250.75 251.40 0.0M
2021-01-26 253.30 254.45 253.30 253.40 0.0M
2021-01-25 254.05 254.05 251.80 252.00 0.0M
2021-01-22 253.90 253.90 252.50 253.45 0.0M
2021-01-21 256.65 256.65 255.30 255.30 0.0M
2021-01-20 253.25 255.95 253.25 255.65 0.0M
2021-01-19 254.50 254.50 253.55 253.55 0.0M
2021-01-18 253.60 254.15 253.55 254.00 0.0M
2021-01-15 253.45 253.75 252.25 253.75 0.0M
2021-01-14 255.15 256.20 255.00 255.40 0.0M
2021-01-13 253.65 254.05 253.45 254.05 0.0M
2021-01-12 254.25 254.45 253.75 253.95 0.0M
2021-01-11 252.75 254.05 252.25 253.70 0.0M
2021-01-08 254.15 254.15 251.50 251.50 0.0M
2021-01-07 250.70 252.90 250.35 252.25 0.0M
2021-01-06 245.90 250.55 244.75 250.20 0.0M
2021-01-05 244.85 246.35 244.50 245.20 0.0M
2021-01-04 249.20 249.20 243.85 244.00 0.0M