Deka MSCI EMU Climate Change ESG UCITS ETF (D6RS)

D6RS
🏛️ 德国 →
18.96
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 16.40 16.47 16.40 16.46 0.0M
2021-12-29 16.46 16.47 16.37 16.41 0.0M
2021-12-28 16.37 16.52 16.37 16.52 0.0M
2021-12-27 16.20 16.37 16.20 16.37 0.0M
2021-12-23 16.15 16.32 16.15 16.32 0.0M
2021-12-22 15.97 16.12 15.97 16.12 0.0M
2021-12-21 15.87 15.97 15.87 15.97 0.0M
2021-12-20 15.55 15.74 15.55 15.74 0.0M
2021-12-17 15.97 15.97 15.80 15.89 0.0M
2021-12-16 16.19 16.21 16.02 16.02 0.0M
2021-12-15 15.89 15.93 15.89 15.92 0.0M
2021-12-14 16.04 16.04 15.81 15.81 0.0M
2021-12-13 16.04 16.16 16.00 16.00 0.0M
2021-12-10 16.02 16.11 16.02 16.05 0.0M
2021-12-09 16.21 16.21 16.15 16.16 0.0M
2021-12-08 16.31 16.39 16.19 16.19 0.0M
2021-12-07 16.03 16.36 16.03 16.36 0.0M
2021-12-06 15.90 15.90 15.72 15.86 0.0M
2021-12-03 15.91 15.91 15.68 15.68 0.0M
2021-12-02 15.82 15.82 15.74 15.81 0.0M
2021-12-01 15.87 16.07 15.84 16.07 0.0M
2021-11-30 15.71 15.89 15.70 15.78 0.0M
2021-11-29 15.85 15.97 15.85 15.87 0.1M
2021-11-26 15.81 16.00 15.76 15.77 0.0M
2021-11-25 16.33 16.38 16.32 16.37 0.0M
2021-11-24 16.32 16.32 16.22 16.28 0.0M
2021-11-23 16.37 16.42 16.28 16.28 0.6M
2021-11-22 16.64 16.66 16.57 16.57 0.0M
2021-11-19 16.67 16.72 16.59 16.62 0.0M
2021-11-18 16.68 16.68 16.65 16.67 0.0M
2021-11-17 16.63 16.70 16.63 16.70 0.0M
2021-11-16 16.67 16.67 16.64 16.67 0.0M
2021-11-15 16.57 16.65 16.56 16.65 0.0M
2021-11-12 16.47 16.57 16.47 16.57 0.0M
2021-11-11 16.38 16.49 16.38 16.49 0.0M
2021-11-10 16.47 16.47 16.36 16.45 0.0M
2021-11-09 16.43 16.51 16.43 16.46 0.0M
2021-11-08 16.47 16.52 16.47 16.49 0.0M
2021-11-05 16.45 16.53 16.45 16.49 0.0M
2021-11-04 16.45 16.47 16.39 16.47 0.0M
2021-11-03 16.24 16.37 16.24 16.37 0.0M
2021-11-02 16.14 16.28 16.14 16.25 0.0M
2021-11-01 16.14 16.19 16.14 16.19 0.0M
2021-10-29 15.94 16.06 15.92 16.06 0.0M
2021-10-28 15.93 16.06 15.93 16.06 0.0M
2021-10-27 15.97 15.97 15.95 15.96 0.2M
2021-10-26 15.86 16.00 15.86 16.00 0.0M
2021-10-25 15.89 15.89 15.85 15.88 0.0M
2021-10-22 15.81 15.91 15.81 15.89 0.0M
2021-10-21 15.64 15.77 15.64 15.77 0.0M
2021-10-20 15.76 15.79 15.72 15.79 0.7M
2021-10-19 15.72 15.79 15.70 15.79 0.0M
2021-10-18 15.69 15.71 15.66 15.71 0.0M
2021-10-15 15.72 15.82 15.70 15.82 0.0M
2021-10-14 15.56 15.69 15.56 15.69 0.0M
2021-10-13 15.28 15.48 15.28 15.48 0.0M
2021-10-12 15.17 15.37 15.17 15.37 0.0M
2021-10-11 15.30 15.38 15.23 15.38 0.0M
2021-10-08 15.53 15.53 15.41 15.41 0.0M
2021-10-07 15.32 15.53 15.32 15.53 0.0M
2021-10-06 15.25 15.27 15.09 15.27 0.0M
2021-10-05 15.32 15.46 15.30 15.46 0.0M
2021-10-04 15.24 15.34 15.20 15.23 0.0M
2021-10-01 15.20 15.40 15.20 15.36 0.0M
2021-09-30 15.59 15.59 15.40 15.42 0.0M
2021-09-29 15.52 15.57 15.49 15.50 0.0M
2021-09-28 15.77 15.77 15.42 15.46 0.0M
2021-09-27 16.00 16.00 15.83 15.87 0.0M
2021-09-24 15.90 15.93 15.87 15.93 0.0M
2021-09-23 16.00 16.10 16.00 16.10 0.0M
2021-09-22 15.86 15.95 15.82 15.95 0.0M
2021-09-21 15.66 15.78 15.66 15.78 0.0M
2021-09-20 15.57 15.59 15.53 15.57 0.7M
2021-09-17 16.09 16.14 15.91 15.91 0.0M
2021-09-16 15.93 16.01 15.93 16.00 0.0M
2021-09-15 16.04 16.04 15.88 15.91 0.0M
2021-09-14 16.06 16.08 15.99 16.08 0.0M
2021-09-13 16.06 16.11 16.01 16.05 0.0M
2021-09-10 16.15 16.15 16.04 16.04 0.0M
2021-09-09 15.97 16.16 15.97 16.14 0.0M
2021-09-08 16.12 16.17 16.07 16.12 0.0M
2021-09-07 16.27 16.31 16.25 16.29 0.0M
2021-09-06 16.29 16.32 16.26 16.32 0.0M
2021-09-03 16.25 16.25 16.12 16.19 0.0M
2021-09-02 16.29 16.32 16.27 16.32 0.0M
2021-09-01 16.21 16.28 16.21 16.28 0.0M
2021-08-31 16.25 16.25 16.06 16.15 0.0M
2021-08-30 16.22 16.22 16.15 16.20 0.0M
2021-08-27 16.03 16.17 16.03 16.17 0.0M
2021-08-26 16.02 16.10 16.02 16.08 0.0M
2021-08-25 16.13 16.16 16.11 16.14 0.0M
2021-08-24 16.23 16.23 16.09 16.13 0.0M
2021-08-23 16.13 16.15 16.08 16.15 0.0M
2021-08-20 16.04 16.04 15.90 15.96 0.6M
2021-08-19 15.95 15.98 15.86 15.98 0.0M
2021-08-18 16.16 16.20 16.15 16.20 0.0M
2021-08-17 16.18 16.20 16.13 16.20 0.0M
2021-08-16 16.24 16.24 16.15 16.20 0.0M
2021-08-13 16.30 16.30 16.28 16.29 0.0M
2021-08-12 16.19 16.28 16.18 16.28 0.0M
2021-08-11 16.20 16.20 16.12 16.20 0.0M
2021-08-10 16.08 16.14 16.08 16.14 0.0M
2021-08-09 16.03 16.09 16.03 16.09 0.0M
2021-08-06 15.97 16.06 15.97 16.06 0.0M
2021-08-05 15.99 16.03 15.95 16.03 0.0M
2021-08-04 15.86 15.95 15.86 15.95 0.0M
2021-08-03 15.72 15.84 15.72 15.83 0.0M
2021-08-02 15.73 15.80 15.66 15.77 0.1M
2021-07-30 15.69 15.71 15.65 15.68 0.0M
2021-07-29 15.68 15.72 15.68 15.72 0.0M
2021-07-28 15.54 15.67 15.54 15.67 0.0M
2021-07-27 15.65 15.65 15.50 15.52 0.0M
2021-07-26 15.58 15.65 15.58 15.65 0.0M
2021-07-23 15.51 15.68 15.51 15.68 0.0M
2021-07-22 15.40 15.49 15.40 15.49 0.0M
2021-07-21 15.18 15.34 15.18 15.34 0.0M
2021-07-20 15.14 15.14 14.98 15.09 0.0M
2021-07-19 15.25 15.25 14.91 15.01 0.3M
2021-07-16 15.37 15.37 15.26 15.33 0.3M
2021-07-15 15.46 15.48 15.40 15.41 0.0M
2021-07-14 15.50 15.58 15.50 15.58 0.0M
2021-07-13 15.52 15.58 15.52 15.58 0.0M
2021-07-12 15.44 15.55 15.42 15.55 0.0M
2021-07-09 15.26 15.45 15.26 15.45 0.0M
2021-07-08 15.37 15.37 15.09 15.20 0.0M
2021-07-07 15.41 15.51 15.41 15.51 0.0M
2021-07-06 15.39 15.46 15.36 15.41 0.0M
2021-07-05 15.46 15.47 15.36 15.47 0.0M
2021-07-02 15.43 15.43 15.41 15.43 0.0M
2021-07-01 15.46 15.46 15.28 15.40 0.0M
2021-06-30 15.48 15.48 15.29 15.34 0.0M
2021-06-29 15.45 15.51 15.45 15.49 0.0M
2021-06-28 15.47 15.52 15.45 15.45 0.0M
2021-06-25 15.47 15.54 15.47 15.54 0.0M
2021-06-24 15.33 15.50 15.33 15.50 0.0M
2021-06-23 15.52 15.52 15.29 15.29 0.0M
2021-06-22 15.34 15.43 15.32 15.43 0.0M
2021-06-21 15.27 15.37 15.25 15.37 0.0M
2021-06-18 15.48 15.53 15.27 15.27 0.6M
2021-06-17 15.40 15.53 15.40 15.53 0.0M
2021-06-16 15.47 15.51 15.47 15.51 0.0M
2021-06-15 15.46 15.51 15.46 15.47 0.0M
2021-06-14 15.43 15.46 15.41 15.44 0.0M
2021-06-11 15.29 15.40 15.29 15.40 0.0M
2021-06-10 15.30 15.31 15.27 15.31 0.0M
2021-06-09 15.42 15.46 15.40 15.45 0.0M
2021-06-08 15.40 15.47 15.40 15.45 0.0M
2021-06-07 15.43 15.47 15.38 15.47 0.0M
2021-06-04 15.29 15.37 15.28 15.37 0.0M
2021-06-03 15.29 15.33 15.23 15.28 0.0M
2021-06-02 15.29 15.35 15.29 15.35 0.0M
2021-06-01 15.27 15.41 15.27 15.32 0.0M
2021-05-31 15.27 15.30 15.22 15.22 0.0M
2021-05-28 15.18 15.32 15.18 15.32 0.0M
2021-05-27 15.10 15.19 15.10 15.19 0.0M
2021-05-26 15.24 15.24 15.13 15.17 0.0M
2021-05-25 15.26 15.26 15.18 15.18 0.0M
2021-05-21 15.01 15.10 15.01 15.09 0.0M
2021-05-20 14.94 14.97 14.79 14.97 0.0M
2021-05-19 14.84 14.85 14.72 14.81 0.0M
2021-05-18 15.06 15.09 15.01 15.01 0.0M
2021-05-17 15.06 15.06 14.96 14.99 0.1M
2021-05-14 14.89 14.98 14.85 14.96 0.0M
2021-05-13 14.58 14.77 14.57 14.77 0.0M
2021-05-12 14.86 14.86 14.74 14.75 0.0M
2021-05-11 14.79 14.79 14.68 14.77 0.0M
2021-05-10 15.07 15.07 15.01 15.04 0.7M
2021-05-07 14.99 15.09 14.93 15.09 0.0M
2021-05-06 14.92 14.95 14.83 14.90 0.1M
2021-05-05 14.77 14.93 14.77 14.93 0.0M
2021-05-04 14.89 14.89 14.65 14.65 0.0M
2021-05-03 14.81 14.91 14.81 14.91 0.0M
2021-04-30 14.87 14.90 14.79 14.82 0.0M
2021-04-29 14.95 14.95 14.87 14.87 0.0M
2021-04-28 14.92 14.94 14.89 14.92 0.0M
2021-04-27 14.84 14.89 14.83 14.89 0.0M
2021-04-26 14.80 14.88 14.80 14.88 0.0M
2021-04-23 14.78 14.84 14.77 14.84 0.0M
2021-04-22 14.72 14.85 14.72 14.85 0.0M
2021-04-21 14.69 14.70 14.64 14.70 0.0M
2021-04-20 14.88 14.88 14.57 14.57 0.0M
2021-04-19 14.83 14.86 14.83 14.84 0.0M
2021-04-16 14.66 14.84 14.66 14.84 0.0M
2021-04-15 14.64 14.70 14.64 14.70 0.0M
2021-04-14 14.62 14.66 14.62 14.66 0.0M
2021-04-13 14.57 14.63 14.57 14.63 0.0M
2021-04-12 14.70 14.70 14.57 14.60 0.0M
2021-04-09 14.59 14.66 14.59 14.66 0.0M
2021-04-08 14.56 14.64 14.55 14.64 0.0M
2021-04-07 14.62 14.62 14.52 14.54 0.0M
2021-04-06 14.59 14.59 14.53 14.56 0.0M
2021-04-01 14.38 14.49 14.38 14.49 0.0M
2021-03-31 14.34 14.39 14.34 14.39 0.0M
2021-03-30 14.28 14.40 14.28 14.40 0.0M
2021-03-29 14.33 14.33 14.24 14.26 0.0M
2021-03-26 14.14 14.23 14.14 14.23 0.0M
2021-03-25 14.00 14.10 13.94 14.10 0.0M
2021-03-24 13.98 14.10 13.98 14.10 0.0M
2021-03-23 14.01 14.10 14.01 14.09 0.0M
2021-03-22 14.08 14.10 14.04 14.10 0.0M
2021-03-19 14.18 14.18 14.11 14.11 0.0M
2021-03-18 14.18 14.23 14.16 14.23 0.0M
2021-03-17 14.15 14.15 14.09 14.15 0.0M
2021-03-16 14.15 14.19 14.13 14.19 0.0M
2021-03-15 14.23 14.23 14.13 14.13 0.0M
2021-03-12 14.18 14.18 14.06 14.12 0.0M
2021-03-11 14.07 14.18 14.07 14.18 0.0M
2021-03-10 13.92 14.08 13.92 14.08 0.0M
2021-03-09 13.85 14.00 13.82 14.00 0.0M
2021-03-08 13.73 13.89 13.66 13.89 0.0M
2021-03-05 13.66 13.66 13.59 13.60 0.0M
2021-03-04 13.77 13.77 13.65 13.70 0.0M
2021-03-03 13.82 13.82 13.80 13.80 0.0M
2021-03-02 13.72 13.83 13.72 13.80 0.0M
2021-03-01 13.77 13.78 13.66 13.78 0.0M
2021-02-26 13.46 13.57 13.46 13.55 0.0M
2021-02-25 13.78 13.79 13.69 13.69 0.0M
2021-02-24 13.67 13.70 13.67 13.70 0.0M
2021-02-23 13.75 13.75 13.59 13.68 0.0M
2021-02-22 13.76 13.76 13.62 13.74 0.0M
2021-02-19 13.76 13.84 13.76 13.84 0.0M
2021-02-18 13.79 13.80 13.71 13.71 0.0M
2021-02-17 13.88 13.88 13.79 13.79 0.0M
2021-02-16 13.96 13.97 13.95 13.96 0.0M
2021-02-15 13.90 13.97 13.90 13.95 0.0M
2021-02-12 13.71 13.83 13.71 13.83 0.0M
2021-02-11 13.66 13.75 13.66 13.75 0.0M
2021-02-10 13.74 13.74 13.65 13.65 0.0M
2021-02-09 13.70 13.70 13.66 13.70 0.0M
2021-02-08 13.74 13.74 13.70 13.70 0.0M
2021-02-05 13.72 13.72 13.69 13.69 0.0M
2021-02-04 13.52 13.63 13.52 13.63 0.0M
2021-02-03 13.61 13.61 13.50 13.50 0.0M
2021-02-02 13.37 13.48 13.37 13.48 0.0M
2021-02-01 13.21 13.27 13.19 13.27 0.0M
2021-01-29 13.17 13.19 13.05 13.05 0.0M
2021-01-28 13.09 13.31 13.09 13.31 0.0M
2021-01-27 13.35 13.35 13.17 13.23 0.0M
2021-01-26 13.31 13.46 13.31 13.41 0.0M
2021-01-25 13.53 13.53 13.33 13.33 0.0M
2021-01-22 13.50 13.50 13.39 13.47 0.0M
2021-01-21 13.63 13.63 13.53 13.53 0.0M
2021-01-20 13.49 13.56 13.49 13.54 0.0M
2021-01-19 13.59 13.59 13.44 13.44 0.0M
2021-01-18 13.40 13.48 13.40 13.48 0.0M
2021-01-15 13.60 13.60 13.39 13.45 0.0M
2021-01-14 13.58 13.61 13.57 13.61 0.0M
2021-01-13 13.44 13.57 13.44 13.55 0.0M
2021-01-12 13.56 13.56 13.51 13.51 0.0M
2021-01-11 13.63 13.63 13.49 13.53 0.0M
2021-01-08 13.66 13.66 13.63 13.66 0.0M
2021-01-07 13.59 13.59 13.50 13.55 0.0M
2021-01-06 13.35 13.47 13.31 13.47 0.0M
2021-01-05 13.39 13.39 13.28 13.32 0.0M
2021-01-04 13.50 13.50 13.36 13.37 0.0M