European Assets Trust NV

EUNZ
🏛️ 英国 →
93.60
最后更新: 2025-09-29
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
2023-12-29 88.91 90.00 88.83 89.70 0.3M
2023-12-28 88.43 89.60 87.77 89.00 0.5M
2023-12-27 88.00 89.10 87.09 88.90 0.6M
2023-12-22 88.00 88.00 86.96 87.40 0.3M
2023-12-21 88.00 88.40 86.10 87.70 0.2M
2023-12-20 87.72 88.30 87.22 87.60 0.4M
2023-12-19 85.62 87.90 85.62 87.10 0.3M
2023-12-18 86.30 86.91 85.25 86.70 0.2M
2023-12-15 85.26 87.00 84.99 86.90 0.3M
2023-12-14 83.16 86.40 83.16 86.00 0.4M
2023-12-13 83.21 84.20 82.70 83.30 0.2M
2023-12-12 84.10 84.10 83.05 83.30 0.3M
2023-12-11 82.60 84.10 82.40 83.20 0.4M
2023-12-08 82.67 84.10 82.23 83.00 0.9M
2023-12-07 82.48 82.70 82.00 82.50 0.5M
2023-12-06 81.80 82.90 81.60 82.90 0.2M
2023-12-05 82.50 82.80 81.85 82.45 0.1M
2023-12-04 81.89 82.80 81.89 82.30 0.6M
2023-12-01 82.30 82.90 82.00 82.60 0.4M
2023-11-30 82.03 82.50 81.80 82.10 0.4M
2023-11-29 82.30 82.60 81.90 81.90 0.1M
2023-11-28 82.18 82.70 81.60 81.80 0.3M
2023-11-27 83.00 83.00 82.01 82.20 0.5M
2023-11-24 82.30 83.00 82.14 82.40 0.4M
2023-11-23 82.50 82.70 82.30 82.60 0.3M
2023-11-22 82.10 83.90 81.60 82.50 0.3M
2023-11-21 82.94 83.50 81.90 81.90 0.3M
2023-11-20 82.45 83.40 82.45 83.10 0.2M
2023-11-17 81.48 82.80 81.48 82.40 0.4M
2023-11-16 82.89 82.89 81.60 81.70 0.5M
2023-11-15 82.08 83.08 81.52 82.20 0.5M
2023-11-14 80.16 82.30 79.56 81.80 0.4M
2023-11-13 80.30 80.40 79.62 79.90 0.5M
2023-11-10 80.10 80.20 79.40 79.70 0.2M
2023-11-09 79.73 81.00 79.73 80.60 0.2M
2023-11-08 79.10 80.40 79.10 80.25 0.5M
2023-11-07 79.40 79.76 79.04 79.25 0.3M
2023-11-06 80.12 80.50 79.40 79.40 0.4M
2023-11-03 79.69 80.30 79.12 79.60 0.3M
2023-11-02 78.00 79.50 77.71 79.00 0.3M
2023-11-01 77.00 78.00 76.50 77.50 2.7M
2023-10-31 74.80 77.40 74.46 76.80 0.8M
2023-10-30 73.40 75.30 73.00 74.90 0.4M
2023-10-27 75.70 75.70 73.00 73.00 0.3M
2023-10-26 74.60 75.70 73.87 74.00 1.1M
2023-10-25 75.13 76.00 74.61 75.20 0.2M
2023-10-24 76.47 76.49 75.37 75.80 0.2M
2023-10-23 75.80 77.10 75.00 75.00 0.5M
2023-10-20 76.80 78.30 75.50 75.50 0.7M
2023-10-19 78.60 80.20 76.80 77.40 0.3M
2023-10-18 78.90 80.90 78.45 78.70 0.4M
2023-10-17 80.10 80.10 78.80 79.80 0.4M
2023-10-16 80.43 81.26 79.60 80.00 0.4M
2023-10-13 81.57 82.30 79.90 80.30 0.4M
2023-10-12 80.00 82.30 80.00 81.60 0.3M
2023-10-11 81.35 82.00 80.53 81.50 0.6M
2023-10-10 81.40 81.70 81.24 81.30 0.6M
2023-10-09 81.29 81.70 80.23 80.50 1.0M
2023-10-06 80.93 81.40 79.93 81.00 1.2M
2023-10-05 81.48 82.00 80.91 81.10 0.4M
2023-10-04 82.27 82.70 81.40 81.70 0.4M
2023-10-03 82.89 83.50 81.60 82.40 0.3M
2023-10-02 83.67 84.10 82.04 83.70 0.7M
2023-09-29 81.96 84.10 81.96 84.00 0.4M
2023-09-28 82.74 84.70 81.40 82.55 0.9M
2023-09-27 83.71 84.70 82.33 82.90 0.9M
2023-09-26 83.30 84.80 82.60 84.00 0.5M
2023-09-25 83.00 85.30 83.00 83.45 0.2M
2023-09-22 84.10 85.30 83.60 84.00 0.3M
2023-09-21 84.16 85.90 84.00 84.90 0.3M
2023-09-20 84.86 86.00 84.80 86.00 0.3M
2023-09-19 84.29 85.02 84.20 84.35 0.4M
2023-09-18 86.00 86.90 84.00 84.50 0.8M
2023-09-15 86.80 86.80 86.00 86.10 0.4M
2023-09-14 86.10 86.35 85.30 86.20 0.2M
2023-09-13 88.40 88.40 85.30 86.00 0.4M
2023-09-12 87.61 87.61 86.10 86.50 0.4M
2023-09-11 87.95 89.00 86.10 86.10 0.3M
2023-09-08 86.50 87.30 86.28 86.90 0.6M
2023-09-07 87.51 87.97 86.50 86.50 0.6M
2023-09-06 87.10 88.10 86.50 87.45 0.1M
2023-09-05 87.79 88.38 86.85 87.60 0.5M
2023-09-04 88.36 88.96 87.28 88.50 0.2M
2023-09-01 86.00 88.80 86.00 88.50 0.3M
2023-08-31 88.20 88.90 88.20 88.50 0.3M
2023-08-30 86.43 88.90 86.43 88.65 0.3M
2023-08-29 88.80 88.90 86.85 87.90 0.4M
2023-08-25 86.70 86.70 86.20 86.30 0.6M
2023-08-24 87.08 88.60 86.40 86.40 0.3M
2023-08-23 86.06 87.90 86.06 86.80 0.2M
2023-08-22 88.00 88.00 85.93 86.45 0.3M
2023-08-21 86.64 87.21 85.90 85.90 0.6M
2023-08-18 86.60 88.90 85.66 86.00 0.4M
2023-08-17 88.30 88.30 87.20 87.25 0.2M
2023-08-16 88.80 90.80 88.40 88.55 0.3M
2023-08-15 89.80 90.39 88.90 88.95 0.2M
2023-08-14 90.39 90.57 89.27 89.55 0.6M
2023-08-11 90.30 90.62 89.40 89.40 0.6M
2023-08-10 90.81 91.10 90.00 90.75 0.3M
2023-08-09 90.53 90.86 89.70 90.25 0.4M
2023-08-08 88.95 90.04 88.64 89.60 0.6M
2023-08-07 89.22 90.00 88.34 89.80 0.6M
2023-08-04 89.13 89.80 88.85 89.80 0.7M
2023-08-03 89.60 89.60 88.71 89.10 0.3M
2023-08-02 90.16 90.50 89.38 89.60 0.3M
2023-08-01 91.52 91.54 89.95 90.70 2.4M
2023-07-31 89.00 91.90 89.00 91.00 1.1M
2023-07-28 89.00 90.70 88.81 90.00 0.4M
2023-07-27 88.40 90.80 88.40 89.40 0.3M
2023-07-26 89.62 89.62 88.00 88.40 0.2M
2023-07-25 89.40 89.60 88.10 89.40 0.5M
2023-07-24 89.50 89.50 88.51 89.00 0.6M
2023-07-21 89.70 89.70 88.90 89.50 0.6M
2023-07-20 89.10 89.70 88.84 89.70 0.3M
2023-07-19 88.88 90.46 88.88 89.90 0.4M
2023-07-18 87.74 88.20 87.10 88.10 1.0M
2023-07-17 86.20 88.70 86.20 87.80 0.7M
2023-07-14 86.80 88.70 86.80 88.50 0.4M
2023-07-13 88.25 88.60 87.00 88.40 0.6M
2023-07-12 86.90 88.20 85.48 87.80 1.0M
2023-07-11 85.49 86.80 85.49 86.80 0.6M
2023-07-10 87.00 87.00 85.10 86.20 0.6M
2023-07-07 85.76 86.90 84.60 85.60 0.2M
2023-07-06 87.61 87.61 84.90 85.30 0.4M
2023-07-05 88.31 88.40 87.70 88.30 0.4M
2023-07-04 88.55 88.80 87.71 88.60 0.4M
2023-07-03 88.39 89.30 88.03 88.60 0.4M
2023-06-30 88.24 89.10 87.42 88.60 0.4M
2023-06-29 88.39 88.90 87.30 87.90 0.8M
2023-06-28 86.20 88.90 86.20 88.90 0.3M
2023-06-27 86.53 87.00 86.00 86.60 0.5M
2023-06-26 88.09 88.80 86.06 86.80 0.8M
2023-06-23 88.07 88.70 86.10 87.30 0.4M
2023-06-22 88.48 88.48 87.73 88.00 0.3M
2023-06-21 89.10 89.90 88.30 88.90 1.0M
2023-06-20 91.40 91.40 89.00 89.20 0.4M
2023-06-19 90.69 91.00 89.80 89.90 0.2M
2023-06-16 91.00 91.50 90.40 91.00 0.3M
2023-06-15 90.55 91.50 90.50 91.10 0.5M
2023-06-14 90.62 92.00 90.62 91.00 1.1M
2023-06-13 92.22 92.70 91.36 91.85 0.3M
2023-06-12 91.80 91.90 89.99 91.50 0.4M
2023-06-09 91.80 91.90 90.05 91.90 0.2M
2023-06-08 90.22 91.30 90.18 91.05 0.6M
2023-06-07 91.26 91.90 89.90 90.60 0.5M
2023-06-06 89.60 91.59 89.60 90.80 0.4M
2023-06-05 91.68 92.00 90.23 90.90 0.3M
2023-06-02 89.00 92.00 88.67 91.70 0.3M
2023-06-01 88.41 90.90 88.00 89.90 0.3M
2023-05-31 89.00 89.20 88.10 89.05 1.0M
2023-05-30 89.87 90.40 89.00 89.40 0.5M
2023-05-26 90.10 92.90 90.00 90.00 0.8M
2023-05-25 90.03 91.52 90.01 90.30 0.2M
2023-05-24 93.90 93.90 90.06 90.30 0.5M
2023-05-23 93.85 95.70 92.10 92.10 0.4M
2023-05-22 92.81 95.00 92.81 94.00 0.3M
2023-05-19 93.05 95.00 92.40 93.60 0.3M
2023-05-18 94.00 94.20 92.75 93.40 0.2M
2023-05-17 93.29 93.80 92.50 92.55 0.2M
2023-05-16 93.41 93.80 92.96 93.20 0.3M
2023-05-15 93.72 94.00 92.84 93.60 0.2M
2023-05-12 93.06 94.00 92.90 93.60 0.6M
2023-05-11 94.21 94.21 93.22 93.40 0.5M
2023-05-10 93.19 93.50 92.79 93.00 1.1M
2023-05-09 93.44 93.90 92.70 93.70 0.4M
2023-05-05 93.06 93.40 92.60 93.40 0.3M
2023-05-04 93.10 93.10 91.79 93.00 0.2M
2023-05-03 93.22 94.80 92.20 92.80 0.5M
2023-05-02 92.80 94.20 91.80 92.90 3.5M
2023-04-28 91.36 92.80 90.60 92.80 0.5M
2023-04-27 91.03 92.50 91.03 91.80 0.2M
2023-04-26 92.50 93.60 90.20 91.00 0.8M
2023-04-25 92.41 92.53 91.20 92.00 0.3M
2023-04-24 92.84 93.40 92.20 92.20 0.3M
2023-04-21 91.78 92.75 91.78 92.40 0.3M
2023-04-20 91.77 92.20 91.20 91.30 0.3M
2023-04-19 92.73 93.20 91.31 91.90 1.0M
2023-04-18 92.35 93.90 92.10 92.40 0.8M
2023-04-17 92.50 93.42 91.85 92.50 0.6M
2023-04-14 92.40 93.30 92.40 92.80 0.8M
2023-04-13 91.60 93.30 91.60 93.30 0.4M
2023-04-12 91.71 93.30 91.57 92.30 0.8M
2023-04-11 91.41 92.70 91.18 91.80 0.6M
2023-04-06 91.00 92.90 90.80 91.30 0.8M
2023-04-05 92.54 92.90 91.10 91.60 0.4M
2023-04-04 92.27 93.80 92.00 93.10 0.5M
2023-04-03 93.31 93.40 91.73 92.30 0.7M
2023-03-31 92.46 93.40 92.00 92.60 0.5M
2023-03-30 91.06 92.96 90.20 92.30 0.7M
2023-03-29 90.00 90.94 90.00 90.70 0.5M
2023-03-28 91.20 91.20 89.67 89.70 0.5M
2023-03-27 91.18 92.00 89.60 89.60 0.4M
2023-03-24 91.19 91.60 89.05 89.30 0.5M
2023-03-23 91.48 92.23 90.80 91.40 0.5M
2023-03-22 91.17 92.60 91.17 91.40 0.4M
2023-03-21 91.47 92.80 91.00 91.60 0.4M
2023-03-20 89.11 91.00 87.71 90.20 0.5M
2023-03-17 91.08 92.00 88.43 90.20 0.5M
2023-03-16 91.00 91.00 88.24 90.20 1.0M
2023-03-15 92.20 93.00 88.89 89.10 0.5M
2023-03-14 90.50 92.00 89.39 92.00 0.5M
2023-03-13 94.17 94.17 89.20 89.60 0.8M
2023-03-10 93.20 93.30 91.18 92.20 0.5M
2023-03-09 95.82 95.82 94.38 94.70 0.5M
2023-03-08 95.80 96.60 95.60 95.80 0.4M
2023-03-07 96.74 97.60 95.60 95.60 0.4M
2023-03-06 96.00 97.60 95.95 96.20 0.7M
2023-03-03 95.90 97.00 95.60 97.00 0.4M
2023-03-02 97.20 97.20 95.80 96.10 0.4M
2023-03-01 95.49 97.20 95.49 96.60 0.5M
2023-02-28 95.49 96.00 95.20 95.80 0.2M
2023-02-27 94.29 95.80 94.19 95.50 0.5M
2023-02-24 94.51 94.80 93.63 94.40 0.2M
2023-02-23 93.19 95.00 93.19 94.40 0.2M
2023-02-22 94.29 94.40 93.11 93.40 0.3M
2023-02-21 95.82 96.00 94.40 94.40 0.4M
2023-02-20 96.52 97.80 95.94 96.40 0.3M
2023-02-17 96.98 97.00 96.13 96.80 0.2M
2023-02-16 96.54 97.40 96.54 97.20 0.5M
2023-02-15 95.00 96.68 95.00 96.60 0.3M
2023-02-14 94.74 96.00 94.40 95.60 0.3M
2023-02-13 95.14 95.80 94.40 95.60 0.4M
2023-02-10 96.52 96.52 94.43 95.00 0.7M
2023-02-09 96.20 97.40 96.00 96.30 0.3M
2023-02-08 96.84 97.77 95.80 96.10 0.7M
2023-02-07 96.19 96.64 95.19 95.30 0.3M
2023-02-06 97.20 97.20 95.00 95.00 0.3M
2023-02-03 97.18 98.00 95.20 97.20 0.6M
2023-02-02 95.67 97.40 95.38 96.60 1.1M
2023-02-01 96.20 96.60 94.80 95.00 3.2M
2023-01-31 94.93 96.40 94.09 94.80 0.4M
2023-01-30 95.18 95.80 94.55 95.80 0.5M
2023-01-27 95.33 95.80 94.00 94.70 0.7M
2023-01-26 95.17 95.17 93.26 94.60 0.2M
2023-01-25 95.44 95.60 93.40 93.40 0.2M
2023-01-24 94.24 95.10 93.34 94.60 0.5M
2023-01-23 94.03 95.20 93.55 93.80 0.9M
2023-01-20 92.50 93.24 91.54 93.00 0.3M
2023-01-19 93.40 93.40 91.40 91.60 0.3M
2023-01-18 94.80 95.00 93.40 93.70 0.4M
2023-01-17 93.76 94.53 92.59 93.20 0.7M
2023-01-16 95.38 96.80 93.20 93.50 0.7M
2023-01-13 94.32 95.71 94.20 94.60 0.6M
2023-01-12 95.83 96.00 94.80 95.20 0.7M
2023-01-11 95.20 96.40 94.00 95.60 0.8M
2023-01-10 91.95 95.20 91.17 94.40 1.1M
2023-01-09 91.40 93.00 90.64 92.70 0.7M
2023-01-06 90.80 92.00 89.60 91.60 0.7M
2023-01-05 91.00 92.40 89.96 90.70 0.6M
2023-01-04 92.24 93.00 91.00 92.00 0.7M
2023-01-03 91.00 92.00 88.90 90.40 0.7M