iShares European Property Yield UCITS ETF EUR D (IPRP)

IPRP
🏛️ 德国 →
30.25
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
2022-12-30 26.26 26.40 26.09 26.16 0.0M
2022-12-29 25.96 26.31 25.73 26.31 0.0M
2022-12-28 25.81 26.12 25.75 25.90 0.0M
2022-12-27 26.01 26.09 25.59 25.80 0.0M
2022-12-23 25.65 26.07 25.65 25.86 0.0M
2022-12-22 25.80 26.05 25.60 25.76 0.0M
2022-12-21 25.32 25.92 25.32 25.86 0.0M
2022-12-20 25.28 25.28 24.74 25.06 0.0M
2022-12-19 25.66 25.80 25.54 25.54 0.0M
2022-12-16 26.95 26.95 25.47 25.67 0.0M
2022-12-15 27.35 27.61 26.96 26.96 0.0M
2022-12-14 27.10 27.63 27.10 27.63 0.0M
2022-12-13 26.52 27.67 26.43 27.28 0.0M
2022-12-12 26.87 26.87 26.40 26.51 0.0M
2022-12-09 26.69 26.90 26.50 26.87 0.0M
2022-12-08 26.57 26.70 26.17 26.62 0.0M
2022-12-07 26.57 26.60 26.38 26.46 0.0M
2022-12-06 26.82 27.09 26.68 26.74 0.0M
2022-12-05 26.72 27.22 26.72 26.90 0.0M
2022-12-02 26.38 27.02 26.37 26.78 0.0M
2022-12-01 26.92 26.92 26.40 26.45 0.0M
2022-11-30 26.71 26.72 26.22 26.31 0.0M
2022-11-29 26.91 27.00 26.49 26.61 0.0M
2022-11-28 27.09 27.09 26.69 26.93 0.0M
2022-11-25 27.24 27.24 26.98 27.22 0.0M
2022-11-24 26.75 27.66 26.75 27.43 0.0M
2022-11-23 26.74 26.74 26.41 26.69 0.0M
2022-11-22 26.74 27.03 26.66 26.75 0.0M
2022-11-21 26.95 27.05 26.84 26.94 0.0M
2022-11-18 26.64 27.10 26.60 27.05 0.0M
2022-11-17 27.26 27.26 26.68 26.78 0.0M
2022-11-16 27.53 27.53 26.90 27.02 0.0M
2022-11-15 27.81 27.95 27.47 27.75 0.0M
2022-11-14 27.90 27.90 27.63 27.76 0.0M
2022-11-11 27.81 28.44 27.80 28.05 0.0M
2022-11-10 25.96 27.80 25.73 27.64 0.0M
2022-11-09 26.15 26.40 25.80 26.37 0.0M
2022-11-08 25.86 26.20 25.71 26.18 0.0M
2022-11-07 25.86 26.31 25.86 26.03 0.0M
2022-11-04 25.21 25.93 25.15 25.85 0.0M
2022-11-03 25.31 25.32 24.80 25.14 0.0M
2022-11-02 26.03 26.03 25.50 25.75 0.0M
2022-11-01 25.84 26.43 25.81 26.21 0.0M
2022-10-31 25.24 25.59 25.23 25.59 0.0M
2022-10-28 25.49 25.52 25.06 25.27 0.0M
2022-10-27 25.23 25.95 25.23 25.87 0.0M
2022-10-26 25.29 25.29 24.90 25.13 0.0M
2022-10-25 24.33 25.28 24.05 25.28 0.0M
2022-10-24 24.20 24.28 23.78 24.21 0.0M
2022-10-21 24.12 24.18 23.62 23.90 0.0M
2022-10-20 23.78 24.34 23.78 24.31 0.0M
2022-10-19 24.44 24.44 23.88 23.88 0.0M
2022-10-18 24.65 24.75 24.35 24.35 0.0M
2022-10-17 23.72 24.49 23.69 24.40 0.0M
2022-10-14 23.24 23.81 23.02 23.52 0.0M
2022-10-13 22.47 23.32 22.20 22.71 0.0M
2022-10-12 23.14 23.16 22.72 22.76 0.0M
2022-10-11 23.29 23.45 23.10 23.38 0.0M
2022-10-10 23.60 23.86 23.34 23.34 0.0M
2022-10-07 24.26 24.33 23.63 23.68 0.0M
2022-10-06 24.43 24.50 24.14 24.31 0.0M
2022-10-05 25.03 25.03 23.92 24.12 0.0M
2022-10-04 25.40 25.54 24.90 25.16 0.0M
2022-10-03 24.52 25.07 24.32 25.01 0.0M
2022-09-30 23.69 24.93 23.69 24.93 0.0M
2022-09-29 23.97 23.97 23.40 23.75 0.0M
2022-09-28 23.48 24.22 22.85 24.22 0.0M
2022-09-27 24.20 24.39 23.47 23.47 0.0M
2022-09-26 24.37 24.61 24.15 24.22 0.0M
2022-09-23 25.24 25.28 24.39 24.80 0.0M
2022-09-22 25.85 25.85 25.24 25.29 0.0M
2022-09-21 26.09 26.39 26.09 26.39 0.0M
2022-09-20 27.10 27.15 25.98 26.21 0.0M
2022-09-19 27.53 27.70 27.17 27.28 0.0M
2022-09-16 26.98 27.70 26.98 27.66 0.0M
2022-09-15 27.82 27.84 27.37 27.50 0.0M
2022-09-14 28.57 28.66 27.95 27.99 0.0M
2022-09-13 29.81 29.81 28.66 28.66 0.0M
2022-09-12 29.17 29.84 29.11 29.73 0.0M
2022-09-09 28.69 29.05 28.69 29.03 0.0M
2022-09-08 29.28 29.28 28.42 28.63 0.0M
2022-09-07 28.95 29.07 28.85 28.98 0.0M
2022-09-06 29.03 29.35 29.01 29.09 0.0M
2022-09-05 28.79 29.10 28.79 28.93 0.0M
2022-09-02 28.97 29.32 28.70 29.32 0.0M
2022-09-01 29.10 29.12 28.69 28.79 0.0M
2022-08-31 29.67 29.75 29.36 29.56 0.0M
2022-08-30 29.71 30.01 29.41 29.55 0.0M
2022-08-29 29.34 29.82 29.34 29.66 0.0M
2022-08-26 30.64 30.76 29.64 29.73 0.0M
2022-08-25 30.93 30.93 30.46 30.56 0.0M
2022-08-24 30.47 30.78 30.46 30.71 0.0M
2022-08-23 30.92 31.15 30.68 30.72 0.0M
2022-08-22 31.34 31.39 30.76 30.91 0.0M
2022-08-19 31.80 31.82 31.35 31.35 0.0M
2022-08-18 32.00 32.25 31.96 32.13 0.0M
2022-08-17 32.97 32.97 31.95 31.96 0.0M
2022-08-16 33.36 33.36 32.87 33.05 0.0M
2022-08-15 33.51 33.54 33.18 33.23 0.0M
2022-08-12 32.82 33.41 32.82 33.41 0.0M
2022-08-11 32.94 33.18 32.77 32.90 0.0M
2022-08-10 31.69 33.02 31.64 33.00 0.0M
2022-08-09 32.37 32.37 31.85 31.92 0.0M
2022-08-08 31.98 32.45 31.87 32.25 0.0M
2022-08-05 31.97 32.02 31.43 31.64 0.0M
2022-08-04 32.38 32.58 31.77 31.85 0.0M
2022-08-03 32.04 32.54 32.04 32.36 0.0M
2022-08-02 32.09 32.09 31.78 32.02 0.0M
2022-08-01 32.57 32.63 32.24 32.24 0.0M
2022-07-29 32.44 32.82 32.40 32.77 0.0M
2022-07-28 31.63 32.18 31.61 32.15 0.0M
2022-07-27 31.44 31.48 31.00 31.36 0.0M
2022-07-26 31.63 31.66 31.34 31.40 0.0M
2022-07-25 32.21 32.29 31.76 31.84 0.0M
2022-07-22 30.92 32.41 30.92 32.28 0.0M
2022-07-21 30.80 30.94 30.43 30.94 0.0M
2022-07-20 30.99 31.16 30.86 30.93 0.0M
2022-07-19 30.33 30.92 30.24 30.89 0.0M
2022-07-18 30.07 30.42 30.04 30.42 0.0M
2022-07-15 29.34 29.93 29.22 29.93 0.0M
2022-07-14 29.73 29.75 28.87 29.22 0.0M
2022-07-13 29.92 30.31 29.61 29.88 0.0M
2022-07-12 29.35 29.97 29.00 29.97 0.0M
2022-07-11 29.53 29.98 29.38 29.69 0.0M
2022-07-08 30.00 30.08 29.80 29.92 0.0M
2022-07-07 29.87 30.17 29.70 30.17 0.0M
2022-07-06 29.30 29.84 29.12 29.72 0.0M
2022-07-05 29.13 29.26 28.70 28.95 0.0M
2022-07-04 29.90 29.90 28.73 28.79 0.0M
2022-07-01 29.26 29.79 29.14 29.69 0.0M
2022-06-30 29.83 30.00 29.25 29.52 0.0M
2022-06-29 30.89 30.89 30.10 30.37 0.0M
2022-06-28 31.39 31.45 30.97 31.24 0.0M
2022-06-27 31.18 31.45 30.88 31.12 0.0M
2022-06-24 30.62 31.19 30.52 31.07 0.0M
2022-06-23 30.79 30.79 30.00 30.31 0.0M
2022-06-22 30.54 31.10 30.30 30.97 0.0M
2022-06-21 31.04 31.24 30.90 30.93 0.0M
2022-06-20 30.99 31.13 30.70 30.95 0.0M
2022-06-17 30.07 30.94 30.07 30.77 0.0M
2022-06-16 31.08 31.13 29.79 29.86 0.0M
2022-06-15 32.40 32.40 31.92 32.03 0.0M
2022-06-14 32.17 32.17 31.55 31.93 0.0M
2022-06-13 33.09 33.26 32.11 32.13 0.0M
2022-06-10 34.01 34.14 33.35 33.57 0.0M
2022-06-09 35.36 35.36 34.43 34.43 0.0M
2022-06-08 35.76 35.76 35.42 35.54 0.0M
2022-06-07 35.79 35.92 35.67 35.79 0.0M
2022-06-06 35.78 36.12 35.75 36.05 0.0M
2022-06-03 35.83 35.92 35.61 35.74 0.0M
2022-06-02 35.80 35.80 35.51 35.65 0.0M
2022-06-01 36.61 36.61 35.80 35.80 0.0M
2022-05-31 36.49 36.49 36.10 36.43 0.0M
2022-05-30 37.16 37.16 36.66 36.69 0.0M
2022-05-27 35.92 36.75 35.85 36.75 0.0M
2022-05-26 35.99 36.04 35.77 35.97 0.0M
2022-05-25 36.23 36.23 35.72 35.88 0.0M
2022-05-24 36.62 36.64 35.90 35.92 0.0M
2022-05-23 36.62 36.76 36.33 36.76 0.0M
2022-05-20 36.03 36.70 36.03 36.28 0.0M
2022-05-19 35.72 35.96 35.50 35.96 0.0M
2022-05-18 36.17 36.33 35.99 36.07 0.0M
2022-05-17 36.33 36.46 36.00 36.12 0.0M
2022-05-16 35.53 35.85 35.38 35.85 0.0M
2022-05-13 35.43 35.51 35.12 35.44 0.0M
2022-05-12 34.75 35.22 34.54 35.12 0.0M
2022-05-11 34.75 35.54 34.75 35.54 0.0M
2022-05-10 34.51 34.77 34.30 34.36 0.0M
2022-05-09 35.41 35.41 34.10 34.10 0.0M
2022-05-06 36.55 36.55 35.33 35.44 0.0M
2022-05-05 36.81 37.22 36.52 36.53 0.0M
2022-05-04 36.83 36.99 36.25 36.25 0.0M
2022-05-03 36.99 37.18 36.78 36.84 0.0M
2022-05-02 36.93 37.23 36.11 36.85 0.0M
2022-04-29 37.95 38.11 37.45 37.60 0.0M
2022-04-28 38.14 38.40 37.95 38.04 0.0M
2022-04-27 37.68 38.17 37.64 37.97 0.0M
2022-04-26 38.01 38.39 37.72 37.72 0.0M
2022-04-25 37.81 38.19 37.67 37.90 0.0M
2022-04-22 38.66 38.75 38.19 38.19 0.0M
2022-04-21 38.82 39.17 38.78 38.95 0.0M
2022-04-20 38.47 38.93 38.44 38.70 0.0M
2022-04-19 39.36 39.36 38.50 38.50 0.0M
2022-04-14 38.92 39.44 38.85 39.37 0.0M
2022-04-13 39.42 39.42 38.89 39.03 0.0M
2022-04-12 39.62 39.65 39.32 39.42 0.0M
2022-04-11 39.75 40.14 39.68 40.03 0.0M
2022-04-08 39.89 40.10 39.78 39.88 0.0M
2022-04-07 39.95 40.03 39.54 39.56 0.0M
2022-04-06 40.71 40.77 39.88 39.88 0.0M
2022-04-05 40.76 41.03 40.67 40.94 0.0M
2022-04-04 40.57 40.90 40.50 40.82 0.0M
2022-04-01 40.15 40.62 40.01 40.62 0.0M
2022-03-31 40.62 40.81 40.23 40.27 0.0M
2022-03-30 40.44 40.70 40.39 40.67 0.0M
2022-03-29 40.30 40.72 40.20 40.72 0.0M
2022-03-28 39.88 40.20 39.86 40.01 0.0M
2022-03-25 39.64 39.94 39.43 39.89 0.0M
2022-03-24 39.77 39.77 39.22 39.34 0.0M
2022-03-23 40.98 41.01 39.77 39.77 0.0M
2022-03-22 40.60 41.10 40.53 40.98 0.0M
2022-03-21 41.22 41.27 40.58 40.58 0.0M
2022-03-18 41.82 41.82 40.93 41.36 0.0M
2022-03-17 41.38 41.73 41.35 41.52 0.0M
2022-03-16 40.88 41.50 40.81 41.05 0.0M
2022-03-15 40.57 40.58 40.12 40.37 0.0M
2022-03-14 40.64 40.99 40.54 40.74 0.0M
2022-03-11 39.69 40.50 39.52 40.19 0.0M
2022-03-10 39.98 40.08 39.28 39.49 0.0M
2022-03-09 38.61 40.12 38.61 40.12 0.0M
2022-03-08 37.70 38.49 37.70 37.91 0.0M
2022-03-07 37.77 38.60 36.94 37.81 0.0M
2022-03-04 39.77 39.90 38.53 38.53 0.0M
2022-03-03 40.48 40.53 39.78 39.78 0.0M
2022-03-02 39.93 40.66 39.79 40.34 0.0M
2022-03-01 40.64 40.64 39.89 39.89 0.0M
2022-02-28 40.21 40.84 40.08 40.84 0.0M
2022-02-25 39.50 40.67 39.29 40.67 0.0M
2022-02-24 38.75 39.52 38.34 38.92 0.0M
2022-02-23 40.41 40.50 39.86 39.86 0.0M
2022-02-22 39.03 40.27 39.03 40.04 0.0M
2022-02-21 40.55 40.55 39.71 39.71 0.0M
2022-02-18 40.73 40.97 40.31 40.36 0.0M
2022-02-17 41.22 41.22 40.79 40.79 0.0M
2022-02-16 40.69 41.22 40.69 41.22 0.0M
2022-02-15 40.17 40.65 40.12 40.58 0.0M
2022-02-14 39.92 40.08 39.43 40.08 0.0M
2022-02-11 40.57 40.60 40.10 40.57 0.0M
2022-02-10 40.87 41.00 40.36 40.92 0.0M
2022-02-09 40.24 40.67 40.24 40.67 0.0M
2022-02-08 40.51 40.54 39.89 39.94 0.0M
2022-02-07 40.88 40.91 40.06 40.42 0.0M
2022-02-04 42.21 42.21 40.78 40.78 0.0M
2022-02-03 42.47 42.58 42.09 42.09 0.0M
2022-02-02 42.33 42.64 42.32 42.51 0.0M
2022-02-01 42.53 42.57 42.10 42.17 0.0M
2022-01-31 42.40 42.46 41.85 42.34 0.0M
2022-01-28 42.13 42.31 41.82 42.08 0.0M
2022-01-27 41.48 42.51 41.48 42.46 0.0M
2022-01-26 41.18 41.97 41.18 41.97 0.0M
2022-01-25 40.72 40.95 40.60 40.79 0.0M
2022-01-24 41.59 41.61 40.55 40.60 0.0M
2022-01-21 41.96 41.96 41.53 41.78 0.0M
2022-01-20 42.12 42.39 41.92 42.31 0.0M
2022-01-19 41.51 42.15 41.50 41.92 0.0M
2022-01-18 42.04 42.04 41.54 41.73 0.0M
2022-01-17 42.56 42.56 42.22 42.22 0.0M
2022-01-14 42.51 42.76 42.43 42.55 0.0M
2022-01-13 42.49 42.85 42.48 42.66 0.0M
2022-01-12 42.26 42.52 42.01 42.46 0.0M
2022-01-11 42.27 42.27 41.87 42.05 0.0M
2022-01-10 42.42 42.42 41.83 41.94 0.0M
2022-01-07 43.21 43.21 42.41 42.52 0.0M
2022-01-06 43.33 43.33 43.03 43.03 0.0M
2022-01-05 43.61 44.01 43.61 43.62 0.0M
2022-01-04 43.84 43.84 43.59 43.64 0.0M
2022-01-03 43.63 43.88 43.56 43.56 0.0M