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
2024-12-30 17.40 17.46 17.40 17.42 0.0M
2024-12-27 17.31 17.46 17.31 17.42 0.0M
2024-12-23 17.27 17.35 17.27 17.35 0.0M
2024-12-20 17.23 17.38 17.12 17.38 0.0M
2024-12-19 17.38 17.40 17.36 17.36 0.0M
2024-12-18 17.63 17.67 17.62 17.67 0.0M
2024-12-17 17.55 17.65 17.55 17.59 0.0M
2024-12-16 17.64 17.70 17.57 17.66 0.0M
2024-12-13 17.77 17.77 17.67 17.68 0.0M
2024-12-12 17.77 17.78 17.73 17.78 0.0M
2024-12-11 17.65 17.74 17.65 17.74 0.0M
2024-12-10 17.73 17.76 17.66 17.72 0.1M
2024-12-09 17.91 17.91 17.79 17.86 0.0M
2024-12-06 17.72 17.82 17.72 17.81 0.0M
2024-12-05 17.63 17.77 17.63 17.77 0.0M
2024-12-04 17.52 17.63 17.52 17.63 0.0M
2024-12-03 17.44 17.49 17.40 17.49 0.0M
2024-12-02 17.14 17.43 17.14 17.43 0.0M
2024-11-29 17.10 17.30 17.10 17.30 0.0M
2024-11-28 17.16 17.16 17.12 17.12 0.0M
2024-11-27 17.08 17.11 17.02 17.11 0.0M
2024-11-26 17.17 17.24 17.14 17.14 0.0M
2024-11-25 17.34 17.34 17.22 17.32 0.0M
2024-11-22 17.14 17.25 17.00 17.25 0.0M
2024-11-21 16.99 17.03 16.92 17.02 0.0M
2024-11-20 17.12 17.12 16.99 17.02 0.0M
2024-11-19 17.19 17.19 16.91 17.06 0.0M
2024-11-18 17.21 17.21 17.07 17.16 0.0M
2024-11-15 17.18 17.27 17.14 17.17 0.0M
2024-11-14 17.08 17.31 17.08 17.31 0.0M
2024-11-13 17.03 17.03 16.93 16.99 0.0M
2024-11-12 17.24 17.27 17.04 17.05 0.0M
2024-11-11 17.38 17.43 17.38 17.40 0.0M
2024-11-08 17.34 17.34 17.22 17.27 0.0M
2024-11-07 17.22 17.37 17.22 17.37 0.0M
2024-11-06 17.49 17.58 17.19 17.23 0.1M
2024-11-05 17.39 17.47 17.38 17.47 0.0M
2024-11-04 17.45 17.49 17.38 17.42 0.0M
2024-11-01 17.34 17.53 17.34 17.53 0.0M
2024-10-31 17.36 17.39 17.23 17.33 0.0M
2024-10-30 17.63 17.63 17.46 17.49 0.1M
2024-10-29 17.88 17.88 17.75 17.75 0.0M
2024-10-28 17.80 17.86 17.71 17.86 0.0M
2024-10-25 17.69 17.72 17.65 17.72 0.0M
2024-10-24 17.69 17.77 17.69 17.74 0.0M
2024-10-23 17.71 17.73 17.64 17.64 0.0M
2024-10-22 17.80 17.80 17.63 17.76 0.0M
2024-10-21 17.90 17.91 17.78 17.78 0.0M
2024-10-18 17.84 17.94 17.84 17.94 0.0M
2024-10-17 17.77 17.87 17.77 17.87 0.0M
2024-10-16 17.67 17.76 17.67 17.76 0.0M
2024-10-15 17.99 17.99 17.85 17.85 0.0M
2024-10-14 17.83 17.97 17.81 17.97 0.0M
2024-10-11 17.71 17.86 17.71 17.86 0.0M
2024-10-10 17.79 17.79 17.71 17.76 0.0M
2024-10-09 17.67 17.75 17.67 17.75 0.0M
2024-10-08 17.52 17.72 17.52 17.72 0.0M
2024-10-07 17.70 17.72 17.61 17.72 0.0M
2024-10-04 17.56 17.70 17.56 17.70 0.0M
2024-10-03 17.68 17.68 17.55 17.57 0.0M
2024-10-02 17.78 17.79 17.67 17.78 0.0M
2024-10-01 17.94 17.95 17.82 17.82 0.0M
2024-09-30 18.02 18.02 17.92 17.94 0.0M
2024-09-27 17.99 18.14 17.96 18.14 0.0M
2024-09-26 17.83 18.00 17.83 18.00 0.0M
2024-09-25 17.51 17.63 17.51 17.63 0.0M
2024-09-24 17.62 17.62 17.53 17.62 0.0M
2024-09-23 17.39 17.49 17.39 17.49 0.0M
2024-09-20 17.57 17.57 17.42 17.43 0.0M
2024-09-19 17.53 17.59 17.53 17.59 0.0M
2024-09-18 17.43 17.43 17.35 17.38 0.0M
2024-09-17 17.40 17.49 17.40 17.49 0.0M
2024-09-16 17.32 17.37 17.32 17.37 0.0M
2024-09-13 17.29 17.36 17.29 17.35 0.0M
2024-09-12 17.31 17.31 17.14 17.25 0.0M
2024-09-11 17.14 17.15 17.05 17.09 0.0M
2024-09-10 17.15 17.18 17.09 17.11 0.0M
2024-09-09 17.22 17.36 17.22 17.36 0.0M
2024-09-06 17.29 17.36 17.14 17.14 0.0M
2024-09-05 17.35 17.41 17.34 17.38 0.0M
2024-09-04 17.38 17.43 17.35 17.35 0.0M
2024-09-03 17.76 17.76 17.54 17.55 0.0M
2024-09-02 17.66 17.75 17.64 17.75 0.0M
2024-08-30 17.65 17.72 17.65 17.65 0.0M
2024-08-29 17.50 17.66 17.50 17.66 0.0M
2024-08-28 17.49 17.54 17.47 17.54 0.0M
2024-08-27 17.46 17.47 17.40 17.47 0.0M
2024-08-26 17.42 17.43 17.36 17.36 0.0M
2024-08-23 17.37 17.43 17.37 17.43 0.0M
2024-08-22 17.34 17.42 17.34 17.40 0.0M
2024-08-21 17.26 17.37 17.26 17.37 0.0M
2024-08-20 17.34 17.34 17.26 17.28 0.0M
2024-08-19 17.17 17.31 17.17 17.31 0.0M
2024-08-16 17.14 17.18 17.11 17.18 0.0M
2024-08-15 16.90 17.13 16.88 17.13 0.0M
2024-08-14 16.84 16.86 16.80 16.86 0.0M
2024-08-13 16.72 16.73 16.64 16.73 0.0M
2024-08-12 16.70 16.70 16.64 16.67 0.0M
2024-08-09 16.60 16.66 16.60 16.64 0.0M
2024-08-08 16.48 16.62 16.43 16.62 0.0M
2024-08-07 16.36 16.65 16.36 16.65 0.0M
2024-08-06 16.32 16.36 16.20 16.30 0.0M
2024-08-05 16.17 16.32 16.13 16.32 0.0M
2024-08-02 16.76 16.76 16.50 16.60 0.0M
2024-08-01 17.19 17.19 16.93 16.99 0.0M
2024-07-31 17.31 17.31 17.20 17.20 0.0M
2024-07-30 17.16 17.20 17.16 17.20 0.0M
2024-07-29 17.27 17.27 17.09 17.09 0.0M
2024-07-26 17.08 17.22 17.08 17.22 0.0M
2024-07-25 17.01 17.05 16.95 17.05 0.0M
2024-07-24 17.19 17.25 17.19 17.21 0.0M
2024-07-23 17.35 17.45 17.30 17.37 0.0M
2024-07-22 17.15 17.31 17.15 17.31 0.0M
2024-07-19 17.11 17.11 17.04 17.04 0.0M
2024-07-18 17.27 17.27 17.15 17.20 0.0M
2024-07-17 17.27 17.28 17.22 17.28 0.0M
2024-07-16 17.31 17.34 17.31 17.34 0.0M
2024-07-15 17.54 17.58 17.46 17.49 0.0M
2024-07-12 17.46 17.64 17.46 17.61 0.0M
2024-07-11 17.36 17.46 17.36 17.46 0.0M
2024-07-10 17.16 17.29 17.16 17.28 0.0M
2024-07-09 17.25 17.25 17.09 17.09 0.0M
2024-07-08 17.31 17.40 17.31 17.34 0.0M
2024-07-05 17.40 17.43 17.29 17.37 0.0M
2024-07-04 17.32 17.40 17.32 17.40 0.0M
2024-07-03 17.17 17.32 17.17 17.32 0.0M
2024-07-02 17.09 17.09 16.98 17.01 0.0M
2024-07-01 17.35 17.35 17.19 17.20 0.0M
2024-06-28 17.18 17.18 17.04 17.11 0.0M
2024-06-27 17.22 17.22 17.17 17.18 0.0M
2024-06-26 17.33 17.33 17.21 17.21 0.0M
2024-06-25 17.18 17.24 17.18 17.24 0.0M
2024-06-24 17.15 17.30 17.15 17.30 0.0M
2024-06-21 17.15 17.15 17.06 17.06 0.0M
2024-06-20 17.06 17.28 17.06 17.28 0.0M
2024-06-19 17.10 17.10 17.01 17.01 0.0M
2024-06-18 17.13 17.18 17.07 17.18 0.0M
2024-06-17 17.03 17.08 16.93 17.06 0.0M
2024-06-14 17.24 17.24 16.91 16.98 0.0M
2024-06-13 17.53 17.53 17.30 17.30 0.0M
2024-06-12 17.33 17.59 17.33 17.59 0.0M
2024-06-11 17.52 17.52 17.27 17.34 0.0M
2024-06-10 17.35 17.50 17.34 17.50 0.0M
2024-06-07 17.82 17.82 17.69 17.77 0.0M
2024-06-06 17.85 17.89 17.82 17.88 0.0M
2024-06-05 17.66 17.79 17.66 17.79 0.0M
2024-06-04 17.61 17.61 17.51 17.57 0.0M
2024-06-03 17.73 17.73 17.61 17.66 0.0M
2024-05-31 17.54 17.56 17.54 17.56 0.0M
2024-05-30 17.48 17.58 17.48 17.58 0.0M
2024-05-29 17.74 17.74 17.53 17.53 0.4M
2024-05-28 17.89 17.89 17.75 17.75 0.7M
2024-05-27 17.76 17.87 17.76 17.87 0.0M
2024-05-24 17.64 17.75 17.64 17.75 0.0M
2024-05-23 17.82 17.83 17.74 17.81 0.0M
2024-05-22 17.76 17.80 17.72 17.80 0.0M
2024-05-21 17.80 17.81 17.70 17.81 0.0M
2024-05-20 17.81 17.85 17.81 17.85 0.0M
2024-05-17 17.78 17.84 17.74 17.84 0.0M
2024-05-16 17.90 17.90 17.86 17.86 0.0M
2024-05-15 17.78 17.92 17.75 17.92 0.0M
2024-05-14 17.71 17.77 17.69 17.77 0.0M
2024-05-13 17.74 17.74 17.67 17.67 0.0M
2024-05-10 17.69 17.74 17.69 17.74 0.0M
2024-05-09 17.49 17.58 17.47 17.58 0.0M
2024-05-08 17.46 17.56 17.46 17.56 0.0M
2024-05-07 17.26 17.44 17.26 17.44 0.0M
2024-05-06 17.09 17.22 17.09 17.22 0.0M
2024-05-03 17.01 17.07 17.01 17.07 0.0M
2024-05-02 16.93 16.99 16.93 16.97 0.0M
2024-04-30 17.13 17.13 16.98 17.00 0.0M
2024-04-29 17.21 17.21 17.05 17.05 0.0M
2024-04-26 17.03 17.20 17.03 17.20 0.0M
2024-04-25 17.00 17.00 16.91 16.93 0.0M
2024-04-24 17.12 17.14 17.08 17.08 0.0M
2024-04-23 16.94 17.10 16.94 17.10 0.0M
2024-04-22 16.82 16.82 16.74 16.74 0.0M
2024-04-19 16.65 16.74 16.63 16.67 0.0M
2024-04-18 16.78 16.83 16.78 16.83 0.0M
2024-04-17 16.72 16.85 16.72 16.74 0.0M
2024-04-16 16.69 16.76 16.69 16.76 0.0M
2024-04-15 16.94 17.00 16.92 16.96 0.0M
2024-04-12 17.04 17.04 16.90 16.90 0.0M
2024-04-11 16.92 16.92 16.85 16.92 0.0M
2024-04-10 17.05 17.08 16.85 16.99 0.0M
2024-04-09 17.04 17.04 16.90 16.90 0.0M
2024-04-08 16.98 17.09 16.98 17.06 0.0M
2024-04-05 16.96 17.04 16.93 17.04 0.0M
2024-04-04 17.18 17.21 17.18 17.21 0.0M
2024-04-03 17.13 17.13 17.12 17.13 0.0M
2024-04-02 17.33 17.33 17.12 17.14 0.0M
2024-03-28 17.33 17.33 17.30 17.32 0.0M
2024-03-27 17.27 17.34 17.27 17.34 0.0M
2024-03-26 17.19 17.31 17.19 17.31 0.0M
2024-03-25 17.21 17.25 17.11 17.25 0.0M
2024-03-22 17.15 17.23 17.12 17.23 0.0M
2024-03-21 17.18 17.26 17.13 17.26 0.0M
2024-03-20 16.95 17.03 16.95 17.03 0.0M
2024-03-19 16.93 17.04 16.93 17.04 0.0M
2024-03-18 17.00 17.01 17.00 17.00 0.0M
2024-03-15 17.01 17.07 16.96 16.96 0.0M
2024-03-14 17.11 17.13 17.07 17.07 0.0M
2024-03-13 17.04 17.09 17.04 17.09 0.0M
2024-03-12 16.93 16.97 16.87 16.97 0.0M
2024-03-11 16.85 16.91 16.81 16.91 0.0M
2024-03-08 17.04 17.06 17.02 17.04 0.0M
2024-03-07 16.81 17.03 16.81 17.01 0.0M
2024-03-06 16.72 16.81 16.72 16.79 0.0M
2024-03-05 16.78 16.80 16.77 16.79 0.0M
2024-03-04 16.82 16.86 16.75 16.86 0.0M
2024-03-01 16.77 16.81 16.68 16.81 0.0M
2024-02-29 16.72 16.74 16.69 16.74 0.0M
2024-02-28 16.73 16.75 16.68 16.75 0.0M
2024-02-27 16.69 16.79 16.69 16.79 0.0M
2024-02-26 16.69 16.70 16.65 16.65 0.0M
2024-02-23 16.68 16.73 16.67 16.73 0.0M
2024-02-22 16.68 16.72 16.65 16.72 0.0M
2024-02-21 16.45 16.47 16.44 16.47 0.0M
2024-02-20 16.42 16.42 16.39 16.39 0.0M
2024-02-19 16.38 16.44 16.37 16.44 0.0M
2024-02-16 16.43 16.46 16.43 16.46 0.0M
2024-02-15 16.36 16.39 16.35 16.35 0.0M
2024-02-14 16.12 16.23 16.12 16.20 0.0M
2024-02-13 16.31 16.31 16.12 16.17 0.0M
2024-02-12 16.31 16.40 16.31 16.40 0.0M
2024-02-09 16.23 16.32 16.23 16.32 0.0M
2024-02-08 16.21 16.26 16.21 16.23 0.0M
2024-02-07 16.18 16.20 16.15 16.20 0.0M
2024-02-06 16.14 16.21 16.08 16.21 0.0M
2024-02-05 16.09 16.12 16.08 16.12 0.0M
2024-02-02 16.16 16.17 16.12 16.12 0.0M
2024-02-01 16.02 16.09 16.02 16.09 0.0M
2024-01-31 16.14 16.17 16.12 16.16 0.0M
2024-01-30 16.14 16.17 16.12 16.12 0.0M
2024-01-29 16.06 16.12 16.02 16.12 0.0M
2024-01-26 15.97 16.10 15.95 16.06 0.0M
2024-01-25 15.83 15.97 15.80 15.97 0.0M
2024-01-24 15.76 15.91 15.74 15.91 0.0M
2024-01-23 15.64 15.64 15.51 15.51 0.0M
2024-01-22 15.61 15.65 15.53 15.65 0.0M
2024-01-19 15.53 15.53 15.48 15.49 0.0M
2024-01-18 15.35 15.49 15.33 15.49 0.0M
2024-01-17 15.26 15.29 15.21 15.26 0.0M
2024-01-16 15.34 15.48 15.34 15.48 0.0M
2024-01-15 15.55 15.57 15.48 15.51 0.0M
2024-01-12 15.46 15.57 15.46 15.57 0.0M
2024-01-11 15.58 15.58 15.37 15.37 0.0M
2024-01-10 15.47 15.52 15.46 15.52 0.0M
2024-01-09 15.52 15.52 15.41 15.46 0.0M
2024-01-08 15.42 15.56 15.39 15.56 0.0M
2024-01-05 15.34 15.47 15.30 15.47 0.0M
2024-01-04 15.42 15.52 15.36 15.52 0.0M
2024-01-03 15.60 15.60 15.35 15.35 0.0M
2024-01-02 15.79 15.81 15.59 15.65 0.0M