Xtrackers MSCI Europe UCITS ETF 1C (XMEU)

XMEU
🏛️ 德国 →
100.28
最后更新: 2025-09-26
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 78.12 78.41 78.12 78.35 0.0M
2021-12-29 78.32 78.39 78.09 78.09 0.0M
2021-12-28 78.00 78.44 77.97 78.42 0.0M
2021-12-27 76.90 77.85 76.90 77.85 0.0M
2021-12-23 76.83 77.34 76.75 77.33 0.0M
2021-12-22 76.07 76.57 75.85 76.57 0.0M
2021-12-21 75.61 75.94 75.37 75.93 0.0M
2021-12-20 74.30 74.92 74.09 74.60 0.0M
2021-12-17 76.16 76.16 75.42 75.72 0.0M
2021-12-16 76.36 76.64 76.20 76.20 0.0M
2021-12-15 75.45 75.54 75.20 75.34 0.0M
2021-12-14 76.18 76.18 75.12 75.12 0.0M
2021-12-13 76.26 76.56 75.74 75.78 0.0M
2021-12-10 75.81 76.47 75.81 76.09 0.0M
2021-12-09 76.62 76.62 76.21 76.26 0.0M
2021-12-08 76.88 77.16 76.33 76.33 0.0M
2021-12-07 75.90 76.85 75.90 76.84 0.0M
2021-12-06 74.64 75.13 74.20 75.07 0.0M
2021-12-03 74.99 74.99 73.80 74.00 0.0M
2021-12-02 74.66 74.66 73.99 74.41 0.0M
2021-12-01 74.63 75.41 74.44 75.28 0.0M
2021-11-30 73.89 74.55 73.45 73.98 0.1M
2021-11-29 74.94 75.18 74.60 74.84 0.0M
2021-11-26 74.72 75.20 74.00 74.00 0.0M
2021-11-25 76.96 77.00 76.77 76.98 0.0M
2021-11-24 76.80 76.99 76.19 76.65 0.0M
2021-11-23 76.94 77.15 76.40 76.57 0.0M
2021-11-22 77.88 77.88 77.46 77.59 0.0M
2021-11-19 78.17 78.24 77.50 77.63 0.0M
2021-11-18 78.28 78.37 77.85 77.91 0.0M
2021-11-17 78.19 78.30 78.14 78.27 0.0M
2021-11-16 78.24 78.31 78.10 78.20 0.0M
2021-11-15 77.70 78.02 77.67 78.02 0.0M
2021-11-12 77.53 77.72 77.45 77.70 0.0M
2021-11-11 77.18 77.51 77.18 77.51 0.0M
2021-11-10 77.19 77.24 77.00 77.23 0.0M
2021-11-09 77.00 77.41 77.00 77.02 0.0M
2021-11-08 77.21 77.39 77.15 77.22 0.0M
2021-11-05 77.11 77.45 77.11 77.21 0.0M
2021-11-04 77.33 77.33 77.10 77.16 0.0M
2021-11-03 76.59 76.86 76.57 76.86 0.0M
2021-11-02 76.30 76.65 76.29 76.59 0.0M
2021-11-01 76.25 76.55 76.25 76.47 0.0M
2021-10-29 75.45 75.90 75.42 75.90 0.0M
2021-10-28 75.68 75.90 75.55 75.90 0.0M
2021-10-27 75.94 75.94 75.62 75.69 0.0M
2021-10-26 75.66 75.98 75.57 75.94 0.0M
2021-10-25 75.47 75.47 75.28 75.42 0.0M
2021-10-22 75.15 75.61 75.15 75.35 0.0M
2021-10-21 74.64 75.13 74.64 75.01 0.0M
2021-10-20 74.77 75.13 74.77 75.13 0.0M
2021-10-19 74.78 74.93 74.64 74.93 0.0M
2021-10-18 74.82 74.82 74.41 74.60 0.0M
2021-10-15 74.70 75.00 74.59 74.99 0.0M
2021-10-14 74.06 74.44 74.01 74.44 0.0M
2021-10-13 72.86 73.69 72.86 73.58 0.0M
2021-10-12 72.35 73.17 72.35 73.08 0.0M
2021-10-11 72.98 73.17 72.76 73.17 0.0M
2021-10-08 73.27 73.32 73.02 73.08 0.1M
2021-10-07 72.94 73.30 72.63 73.30 0.0M
2021-10-06 72.06 72.20 71.45 72.01 0.0M
2021-10-05 72.17 72.97 72.15 72.97 0.0M
2021-10-04 71.97 72.50 71.85 71.95 0.0M
2021-10-01 71.51 72.43 71.45 72.28 0.0M
2021-09-30 73.16 73.17 72.42 72.57 0.0M
2021-09-29 72.53 72.88 72.53 72.62 0.0M
2021-09-28 73.47 73.47 72.07 72.13 0.0M
2021-09-27 74.29 74.29 73.55 73.62 0.0M
2021-09-24 74.07 74.07 73.69 73.72 0.0M
2021-09-23 74.23 74.54 74.10 74.33 0.0M
2021-09-22 73.57 73.75 73.37 73.75 0.0M
2021-09-21 72.45 73.16 72.45 73.16 0.0M
2021-09-20 72.43 72.43 71.70 72.09 0.0M
2021-09-17 74.71 74.71 73.32 73.35 0.0M
2021-09-16 73.99 74.27 73.97 74.11 0.0M
2021-09-15 74.32 74.32 73.72 73.72 0.0M
2021-09-14 74.26 74.31 73.98 74.31 0.0M
2021-09-13 74.39 74.66 74.30 74.30 0.0M
2021-09-10 74.42 74.49 74.00 74.03 0.0M
2021-09-09 73.79 74.52 73.72 74.27 0.0M
2021-09-08 74.38 74.72 74.10 74.33 0.0M
2021-09-07 75.45 75.45 75.07 75.07 0.0M
2021-09-06 75.22 75.51 75.20 75.48 0.0M
2021-09-03 75.35 75.35 74.71 74.91 0.0M
2021-09-02 75.14 75.38 75.14 75.38 0.0M
2021-09-01 75.29 75.37 75.04 75.11 0.0M
2021-08-31 75.17 75.17 74.62 74.77 0.0M
2021-08-30 75.07 75.11 74.92 75.04 0.0M
2021-08-27 74.59 75.03 74.59 75.03 0.0M
2021-08-26 74.57 74.76 74.49 74.67 0.0M
2021-08-25 74.99 75.04 74.87 74.91 0.0M
2021-08-24 75.23 75.23 74.69 74.96 0.0M
2021-08-23 74.94 75.02 74.72 74.94 0.0M
2021-08-20 74.34 74.54 73.94 74.49 0.1M
2021-08-19 74.40 74.57 73.84 74.25 0.0M
2021-08-18 75.42 75.42 75.21 75.39 0.0M
2021-08-17 75.02 75.36 75.00 75.29 0.0M
2021-08-16 75.20 75.34 75.00 75.22 0.0M
2021-08-13 75.58 75.68 75.55 75.63 0.0M
2021-08-12 75.37 75.52 75.37 75.52 0.0M
2021-08-11 75.20 75.40 75.14 75.37 0.0M
2021-08-10 74.94 75.12 74.92 75.02 0.0M
2021-08-09 74.75 74.82 74.64 74.78 0.0M
2021-08-06 74.57 74.69 74.46 74.62 0.0M
2021-08-05 74.38 74.60 74.29 74.59 0.0M
2021-08-04 74.23 74.34 74.05 74.30 0.0M
2021-08-03 73.64 74.01 73.64 73.92 0.0M
2021-08-02 73.84 73.87 73.42 73.70 0.0M
2021-07-30 73.08 73.48 73.03 73.31 0.0M
2021-07-29 73.45 73.72 73.45 73.64 0.0M
2021-07-28 72.84 73.32 72.84 73.32 0.0M
2021-07-27 72.95 73.01 72.69 72.71 0.0M
2021-07-26 72.98 73.21 72.75 73.21 0.0M
2021-07-23 72.72 73.29 72.72 73.28 0.0M
2021-07-22 72.54 72.73 72.33 72.49 0.0M
2021-07-21 71.39 72.14 71.39 72.14 0.0M
2021-07-20 71.11 71.30 70.62 70.94 0.0M
2021-07-19 71.50 71.55 70.30 70.64 0.0M
2021-07-16 72.52 72.71 72.01 72.20 0.0M
2021-07-15 72.97 73.04 72.38 72.50 0.0M
2021-07-14 73.16 73.22 72.99 73.16 0.0M
2021-07-13 73.29 73.29 73.09 73.27 0.0M
2021-07-12 72.81 73.19 72.49 73.18 0.0M
2021-07-09 72.12 72.79 72.12 72.79 0.0M
2021-07-08 72.39 72.39 71.33 71.78 0.0M
2021-07-07 72.76 73.14 72.76 73.14 0.0M
2021-07-06 72.64 72.84 72.25 72.43 0.0M
2021-07-05 72.58 72.81 72.26 72.78 0.0M
2021-07-02 72.62 72.70 72.44 72.56 0.0M
2021-07-01 72.50 72.65 71.91 72.54 0.0M
2021-06-30 72.63 72.63 71.77 72.05 0.0M
2021-06-29 72.40 72.76 72.39 72.51 0.0M
2021-06-28 72.64 72.85 72.32 72.32 0.0M
2021-06-25 72.70 72.77 72.65 72.77 0.0M
2021-06-24 72.24 72.74 72.24 72.66 0.0M
2021-06-23 72.67 72.67 72.05 72.05 0.0M
2021-06-22 72.40 72.51 72.12 72.46 0.0M
2021-06-21 71.39 72.31 71.31 72.31 0.0M
2021-06-18 72.82 72.85 71.66 71.82 0.0M
2021-06-17 72.56 72.97 72.56 72.92 0.0M
2021-06-16 73.13 73.13 72.79 73.00 0.0M
2021-06-15 72.89 72.99 72.81 72.83 0.0M
2021-06-14 72.92 72.94 72.58 72.65 0.0M
2021-06-11 72.20 72.61 72.20 72.56 0.0M
2021-06-10 72.17 72.18 71.80 72.10 0.0M
2021-06-09 71.92 72.02 71.77 72.01 0.0M
2021-06-08 71.90 72.16 71.84 71.93 0.0M
2021-06-07 71.68 71.97 71.49 71.85 0.0M
2021-06-04 71.50 71.69 71.46 71.68 0.0M
2021-06-03 71.45 71.47 71.04 71.37 0.0M
2021-06-02 71.43 71.52 71.32 71.48 0.0M
2021-06-01 71.12 71.61 71.08 71.12 0.0M
2021-05-31 71.11 71.11 70.74 70.74 0.0M
2021-05-28 70.88 71.15 70.88 71.07 0.0M
2021-05-27 70.50 70.87 70.42 70.61 0.0M
2021-05-26 70.72 70.72 70.47 70.52 0.0M
2021-05-25 70.76 70.79 70.50 70.50 0.0M
2021-05-21 70.10 70.41 70.05 70.32 0.0M
2021-05-20 69.51 70.00 69.00 70.00 0.0M
2021-05-19 69.19 69.41 68.72 69.09 0.0M
2021-05-18 70.44 70.53 70.06 70.06 0.0M
2021-05-17 70.14 70.23 69.64 69.91 0.1M
2021-05-14 69.59 70.00 69.36 70.00 0.0M
2021-05-13 68.35 69.23 67.73 69.14 0.0M
2021-05-12 69.11 69.39 68.91 69.17 0.0M
2021-05-11 69.46 69.47 68.63 68.95 0.0M
2021-05-10 70.35 70.35 70.12 70.29 0.0M
2021-05-07 70.00 70.21 69.75 70.21 0.0M
2021-05-06 69.79 69.87 69.18 69.56 0.0M
2021-05-05 68.91 69.59 68.84 69.59 0.0M
2021-05-04 69.46 69.49 68.30 68.30 0.0M
2021-05-03 69.02 69.40 68.89 69.36 0.0M
2021-04-30 69.19 69.21 68.84 68.86 0.0M
2021-04-29 69.48 69.48 68.93 68.96 0.0M
2021-04-28 69.26 69.30 69.05 69.28 0.0M
2021-04-27 69.30 69.30 68.99 69.15 0.0M
2021-04-26 68.96 69.26 68.96 69.15 0.0M
2021-04-23 69.02 69.09 68.65 69.01 0.0M
2021-04-22 68.88 69.15 68.88 69.04 0.0M
2021-04-21 68.63 68.78 68.33 68.67 0.0M
2021-04-20 69.35 69.35 68.13 68.16 0.0M
2021-04-19 69.71 69.71 69.45 69.45 0.0M
2021-04-16 68.96 69.53 68.96 69.53 0.0M
2021-04-15 68.71 68.95 68.59 68.80 0.0M
2021-04-14 68.47 68.58 68.34 68.44 0.0M
2021-04-13 68.49 68.49 68.23 68.47 0.0M
2021-04-12 68.52 68.58 68.30 68.36 0.1M
2021-04-09 68.53 68.68 68.53 68.57 0.0M
2021-04-08 68.36 68.55 68.36 68.55 0.0M
2021-04-07 68.27 68.28 68.08 68.10 0.0M
2021-04-06 68.44 68.56 68.25 68.25 0.0M
2021-04-01 67.62 67.89 67.62 67.80 0.0M
2021-03-31 67.51 67.71 67.39 67.39 0.0M
2021-03-30 67.41 67.63 67.28 67.63 0.0M
2021-03-29 67.35 67.35 66.95 67.14 0.0M
2021-03-26 66.77 67.11 66.70 67.11 0.0M
2021-03-25 66.00 66.37 65.83 66.37 0.0M
2021-03-24 65.99 66.36 65.99 66.34 0.0M
2021-03-23 66.25 66.48 66.00 66.30 0.0M
2021-03-22 66.02 66.54 66.00 66.49 0.0M
2021-03-19 66.45 66.78 66.25 66.32 0.0M
2021-03-18 66.95 66.99 66.64 66.85 0.0M
2021-03-17 66.84 66.84 66.42 66.49 0.1M
2021-03-16 66.64 66.85 66.51 66.85 0.0M
2021-03-15 66.56 66.78 66.12 66.28 0.0M
2021-03-12 66.12 66.27 66.05 66.24 0.0M
2021-03-11 66.29 66.44 66.18 66.39 0.0M
2021-03-10 65.62 66.19 65.60 66.12 0.0M
2021-03-09 65.35 65.95 65.35 65.84 0.0M
2021-03-08 64.54 65.45 64.34 65.36 0.0M
2021-03-05 64.10 64.46 63.99 64.04 0.0M
2021-03-04 64.41 64.62 64.11 64.57 0.0M
2021-03-03 64.98 65.07 64.30 64.68 0.0M
2021-03-02 64.37 64.90 64.37 64.57 0.0M
2021-03-01 64.32 64.53 64.10 64.53 0.0M
2021-02-26 63.33 64.13 63.26 63.39 0.0M
2021-02-25 64.96 64.96 64.32 64.32 0.0M
2021-02-24 64.29 64.57 64.22 64.57 0.0M
2021-02-23 64.64 64.65 63.56 64.25 0.0M
2021-02-22 64.28 64.58 64.05 64.55 0.0M
2021-02-19 64.46 64.88 64.46 64.76 0.0M
2021-02-18 64.95 65.16 64.32 64.44 0.0M
2021-02-17 65.07 65.23 64.87 64.88 0.0M
2021-02-16 65.62 65.62 65.35 65.35 0.0M
2021-02-15 65.02 65.55 64.95 65.47 0.0M
2021-02-12 64.03 64.60 63.87 64.60 0.0M
2021-02-11 63.93 64.16 63.92 64.16 0.0M
2021-02-10 64.17 64.20 63.63 63.88 0.0M
2021-02-09 63.98 64.05 63.82 64.02 0.0M
2021-02-08 64.16 64.26 64.00 64.00 0.0M
2021-02-05 63.94 64.13 63.71 63.87 0.0M
2021-02-04 63.53 63.88 63.53 63.88 0.0M
2021-02-03 63.86 63.86 63.36 63.48 0.0M
2021-02-02 62.86 63.38 62.86 63.31 0.0M
2021-02-01 62.25 62.63 62.23 62.52 0.0M
2021-01-29 61.96 62.47 61.64 61.64 0.0M
2021-01-28 62.27 63.08 61.71 62.97 0.0M
2021-01-27 63.29 63.70 62.47 62.93 0.0M
2021-01-26 63.18 63.90 63.18 63.64 0.0M
2021-01-25 64.14 64.14 63.13 63.24 0.0M
2021-01-22 63.83 63.83 63.47 63.73 0.0M
2021-01-21 64.54 64.55 64.10 64.10 0.0M
2021-01-20 63.93 64.18 63.87 64.14 0.0M
2021-01-19 64.08 64.10 63.62 63.67 0.0M
2021-01-18 63.64 63.79 63.56 63.79 0.0M
2021-01-15 64.04 64.10 63.41 63.71 0.0M
2021-01-14 63.95 64.38 63.95 64.25 0.0M
2021-01-13 63.74 63.97 63.74 63.87 0.0M
2021-01-12 63.94 63.96 63.65 63.78 0.0M
2021-01-11 64.04 64.04 63.61 63.78 0.0M
2021-01-08 64.27 64.27 64.00 64.21 0.0M
2021-01-07 63.92 63.93 63.56 63.78 0.0M
2021-01-06 63.00 63.81 62.92 63.65 0.2M
2021-01-05 62.63 62.93 62.44 62.77 0.0M
2021-01-04 63.14 63.39 62.68 62.68 0.0M