iShares MSCI EMU ESG Enhanced CTB UCITS ETF EUR Acc (EDM4)

EDM4
🏛️ 德国 →
8.87
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
2023-12-29 6.98 7.00 6.97 6.99 0.2M
2023-12-28 7.02 7.02 6.97 6.97 0.1M
2023-12-27 6.97 7.01 6.97 7.00 0.1M
2023-12-22 6.97 6.99 6.96 6.97 0.1M
2023-12-21 6.97 6.98 6.95 6.97 0.5M
2023-12-20 7.02 7.02 6.98 7.00 0.5M
2023-12-19 6.99 7.01 6.99 7.00 0.1M
2023-12-18 6.99 7.00 6.96 6.97 0.3M
2023-12-15 7.04 7.05 7.00 7.02 0.3M
2023-12-14 7.04 7.07 6.98 7.01 0.5M
2023-12-13 6.98 6.99 6.96 6.96 0.0M
2023-12-12 6.98 7.01 6.97 6.97 0.1M
2023-12-11 6.95 6.98 6.95 6.98 0.0M
2023-12-08 6.90 6.98 6.89 6.96 0.1M
2023-12-07 6.90 6.90 6.89 6.90 0.1M
2023-12-06 6.88 6.93 6.88 6.91 0.1M
2023-12-05 6.83 6.88 6.81 6.88 0.1M
2023-12-04 6.82 6.84 6.82 6.82 0.1M
2023-12-01 6.79 6.82 6.79 6.82 0.2M
2023-11-30 6.76 6.78 6.75 6.77 3.1M
2023-11-29 6.71 6.76 6.71 6.75 0.1M
2023-11-28 6.69 6.71 6.68 6.71 0.4M
2023-11-27 6.74 6.74 6.71 6.72 0.1M
2023-11-24 6.72 6.74 6.71 6.74 0.0M
2023-11-23 6.71 6.72 6.70 6.72 0.1M
2023-11-22 6.69 6.71 6.69 6.71 0.1M
2023-11-21 6.70 6.71 6.67 6.67 0.1M
2023-11-20 6.69 6.71 6.69 6.70 0.1M
2023-11-17 6.65 6.69 6.64 6.68 0.0M
2023-11-16 6.65 6.65 6.62 6.62 0.3M
2023-11-15 6.64 6.67 6.64 6.65 0.2M
2023-11-14 6.52 6.62 6.51 6.61 0.2M
2023-11-13 6.49 6.51 6.48 6.51 0.0M
2023-11-10 6.47 6.48 6.43 6.46 0.5M
2023-11-09 6.45 6.52 6.45 6.51 0.2M
2023-11-08 6.38 6.46 6.37 6.44 0.2M
2023-11-07 6.40 6.41 6.38 6.40 0.0M
2023-11-06 6.46 6.46 6.40 6.41 0.0M
2023-11-03 6.43 6.47 6.41 6.44 0.1M
2023-11-02 6.35 6.44 6.34 6.41 0.1M
2023-11-01 6.27 6.30 6.23 6.28 0.1M
2023-10-31 6.20 6.26 6.19 6.25 0.0M
2023-10-30 6.19 6.21 6.18 6.19 0.1M
2023-10-27 6.19 6.22 6.16 6.16 0.1M
2023-10-26 6.18 6.22 6.16 6.20 0.0M
2023-10-25 6.22 6.24 6.19 6.23 0.0M
2023-10-24 6.21 6.23 6.18 6.22 0.0M
2023-10-23 6.19 6.20 6.13 6.20 0.0M
2023-10-20 6.20 6.23 6.18 6.18 0.0M
2023-10-19 6.29 6.31 6.26 6.27 0.0M
2023-10-18 6.36 6.37 6.30 6.30 0.0M
2023-10-17 6.39 6.40 6.33 6.38 0.2M
2023-10-16 6.40 6.41 6.34 6.40 0.6M
2023-10-13 6.45 6.45 6.36 6.36 0.1M
2023-10-12 6.51 6.52 6.46 6.46 0.1M
2023-10-11 6.45 6.49 6.44 6.47 0.1M
2023-10-10 6.42 6.49 6.42 6.49 0.2M
2023-10-09 6.37 6.39 6.34 6.35 0.1M
2023-10-06 6.35 6.40 6.32 6.40 0.2M
2023-10-05 6.36 6.37 6.32 6.34 0.5M
2023-10-04 6.29 6.37 6.27 6.33 0.1M
2023-10-03 6.38 6.41 6.32 6.33 0.1M
2023-10-02 6.49 6.50 6.38 6.40 0.1M
2023-09-29 6.47 6.52 6.46 6.46 0.2M
2023-09-28 6.39 6.43 6.36 6.43 0.9M
2023-09-27 6.41 6.44 6.39 6.40 0.0M
2023-09-26 6.43 6.43 6.40 6.41 0.2M
2023-09-25 6.52 6.53 6.43 6.47 0.0M
2023-09-22 6.51 6.55 6.51 6.53 0.1M
2023-09-21 6.60 6.60 6.55 6.56 0.1M
2023-09-20 6.60 6.66 6.60 6.65 0.0M
2023-09-19 6.58 6.61 6.57 6.58 0.1M
2023-09-18 6.65 6.65 6.58 6.59 0.0M
2023-09-15 6.71 6.71 6.66 6.67 0.2M
2023-09-14 6.55 6.65 6.53 6.65 0.0M
2023-09-13 6.56 6.57 6.52 6.56 0.1M
2023-09-12 6.61 6.62 6.57 6.58 0.0M
2023-09-11 6.62 6.64 6.60 6.61 0.0M
2023-09-08 6.59 6.59 6.50 6.58 0.0M
2023-09-07 6.56 6.60 6.55 6.56 0.0M
2023-09-06 6.60 6.60 6.57 6.59 0.0M
2023-09-05 6.61 6.65 6.59 6.63 0.1M
2023-09-04 6.69 6.71 6.64 6.65 0.1M
2023-09-01 6.68 6.71 6.66 6.66 0.1M
2023-08-31 6.70 6.73 6.68 6.68 0.1M
2023-08-30 6.72 6.73 6.67 6.70 0.0M
2023-08-29 6.68 6.72 6.67 6.72 0.1M
2023-08-28 6.62 6.66 6.61 6.66 0.0M
2023-08-25 6.56 6.62 6.56 6.58 0.0M
2023-08-24 6.68 6.70 6.57 6.57 0.1M
2023-08-23 6.63 6.65 6.60 6.61 1.7M
2023-08-22 6.59 6.64 6.59 6.60 0.0M
2023-08-21 6.55 6.60 6.55 6.55 0.0M
2023-08-18 6.54 6.55 6.50 6.54 0.0M
2023-08-17 6.62 6.63 6.56 6.57 0.1M
2023-08-16 6.64 6.67 6.63 6.64 0.0M
2023-08-15 6.72 6.72 6.62 6.64 0.1M
2023-08-14 6.69 6.72 6.67 6.70 0.1M
2023-08-11 6.74 6.74 6.68 6.69 0.0M
2023-08-10 6.73 6.80 6.72 6.77 0.1M
2023-08-09 6.72 6.74 6.69 6.69 0.0M
2023-08-08 6.68 6.71 6.63 6.65 0.0M
2023-08-07 6.69 6.72 6.67 6.71 0.0M
2023-08-04 6.69 6.72 6.66 6.71 0.1M
2023-08-03 6.68 6.70 6.64 6.68 0.0M
2023-08-02 6.73 6.78 6.71 6.73 0.1M
2023-08-01 6.90 6.90 6.82 6.82 0.1M
2023-07-31 6.90 6.93 6.90 6.91 0.1M
2023-07-28 6.89 6.92 6.86 6.91 0.0M
2023-07-27 6.81 6.92 6.81 6.90 0.1M
2023-07-26 6.80 6.81 6.72 6.78 0.0M
2023-07-25 6.81 6.83 6.80 6.82 0.0M
2023-07-24 6.79 6.81 6.78 6.81 0.0M
2023-07-21 6.78 6.82 6.76 6.82 0.1M
2023-07-20 6.75 6.79 6.74 6.78 0.1M
2023-07-19 6.81 6.81 6.77 6.77 0.0M
2023-07-18 6.73 6.77 6.73 6.77 0.1M
2023-07-17 6.76 6.77 6.72 6.75 0.1M
2023-07-14 6.78 6.82 6.78 6.79 0.1M
2023-07-13 6.75 6.81 6.75 6.79 0.0M
2023-07-12 6.65 6.75 6.65 6.74 0.1M
2023-07-11 6.59 6.65 6.59 6.63 0.0M
2023-07-10 6.53 6.60 6.53 6.58 0.1M
2023-07-07 6.54 6.56 6.51 6.56 0.0M
2023-07-06 6.66 6.66 6.52 6.54 0.1M
2023-07-05 6.74 6.75 6.71 6.72 0.1M
2023-07-04 6.79 6.80 6.78 6.78 0.0M
2023-07-03 6.80 6.81 6.78 6.78 0.1M
2023-06-30 6.71 6.79 6.71 6.78 0.1M
2023-06-29 6.70 6.73 6.70 6.71 0.0M
2023-06-28 6.68 6.70 6.67 6.70 0.0M
2023-06-27 6.63 6.63 6.58 6.63 0.0M
2023-06-26 6.60 6.61 6.55 6.60 0.1M
2023-06-23 6.61 6.62 6.57 6.59 0.0M
2023-06-22 6.61 6.64 6.57 6.64 0.4M
2023-06-21 6.68 6.70 6.65 6.66 0.2M
2023-06-20 6.70 6.72 6.69 6.69 0.0M
2023-06-19 6.76 6.76 6.71 6.72 0.0M
2023-06-16 6.76 6.80 6.76 6.79 0.0M
2023-06-15 6.76 6.77 6.72 6.75 0.0M
2023-06-14 6.73 6.79 6.72 6.78 0.0M
2023-06-13 6.73 6.74 6.69 6.74 0.0M
2023-06-12 6.70 6.72 6.67 6.69 0.0M
2023-06-09 6.67 6.67 6.64 6.65 0.0M
2023-06-08 6.64 6.68 6.64 6.67 0.0M
2023-06-07 6.67 6.67 6.63 6.66 0.0M
2023-06-06 6.63 6.66 6.63 6.66 0.0M
2023-06-05 6.69 6.70 6.64 6.64 0.0M
2023-06-02 6.63 6.69 6.62 6.69 0.3M
2023-06-01 6.58 6.60 6.54 6.59 0.2M
2023-05-31 6.57 6.60 6.52 6.53 0.0M
2023-05-30 6.65 6.69 6.61 6.62 0.2M
2023-05-29 6.72 6.72 6.66 6.66 0.0M
2023-05-26 6.62 6.68 6.58 6.68 0.0M
2023-05-25 6.61 6.61 6.59 6.59 0.0M
2023-05-24 6.66 6.66 6.58 6.59 0.1M
2023-05-23 6.74 6.75 6.71 6.71 0.0M
2023-05-22 6.75 6.77 6.74 6.76 0.2M
2023-05-19 6.74 6.77 6.74 6.75 0.0M
2023-05-18 6.70 6.73 6.69 6.71 0.0M
2023-05-17 6.64 6.65 6.63 6.65 0.1M
2023-05-16 6.65 6.67 6.64 6.65 0.1M
2023-05-15 6.69 6.69 6.65 6.67 0.1M
2023-05-12 6.68 6.68 6.65 6.66 0.0M
2023-05-11 6.67 6.68 6.60 6.64 0.0M
2023-05-10 6.66 6.66 6.62 6.63 0.1M
2023-05-09 6.68 6.68 6.62 6.65 0.0M
2023-05-08 6.66 6.70 6.66 6.68 0.1M
2023-05-05 6.61 6.66 6.60 6.66 0.0M
2023-05-04 6.59 6.59 6.54 6.58 0.0M
2023-05-03 6.63 6.63 6.60 6.61 0.0M
2023-05-02 6.68 6.70 6.58 6.58 0.2M
2023-04-28 6.69 6.69 6.59 6.66 0.9M
2023-04-27 6.61 6.66 6.61 6.65 0.1M
2023-04-26 6.64 6.64 6.59 6.63 0.1M
2023-04-25 6.65 6.67 6.64 6.67 0.1M
2023-04-24 6.69 6.70 6.68 6.69 0.0M
2023-04-21 6.66 6.69 6.65 6.69 0.0M
2023-04-20 6.68 6.68 6.64 6.66 0.0M
2023-04-19 6.65 6.68 6.65 6.68 0.0M
2023-04-18 6.66 6.69 6.65 6.67 0.0M
2023-04-17 6.68 6.69 6.64 6.64 0.9M
2023-04-14 6.65 6.67 6.64 6.66 0.0M
2023-04-13 6.61 6.63 6.60 6.63 0.1M
2023-04-12 6.60 6.62 6.58 6.59 0.0M
2023-04-11 6.62 6.63 6.58 6.59 0.0M
2023-04-06 6.53 6.56 6.53 6.56 0.1M
2023-04-05 6.56 6.57 6.52 6.53 0.2M
2023-04-04 6.58 6.61 6.56 6.56 0.3M
2023-04-03 6.58 6.58 6.55 6.56 0.1M
2023-03-31 6.54 6.58 6.52 6.56 0.2M
2023-03-30 6.49 6.54 6.49 6.53 0.1M
2023-03-29 6.40 6.44 6.40 6.44 0.0M
2023-03-28 6.40 6.40 6.33 6.35 0.1M
2023-03-27 6.37 6.37 6.33 6.35 0.2M
2023-03-24 6.37 6.37 6.25 6.29 0.1M
2023-03-23 6.40 6.42 6.37 6.41 0.1M
2023-03-22 6.39 6.42 6.37 6.40 0.0M
2023-03-21 6.37 6.42 6.35 6.40 0.1M
2023-03-20 6.19 6.33 6.11 6.30 0.6M
2023-03-17 6.36 6.39 6.21 6.23 1.3M
2023-03-16 6.32 6.34 6.21 6.32 0.2M
2023-03-15 6.40 6.42 6.20 6.21 0.0M
2023-03-14 6.31 6.44 6.31 6.42 0.1M
2023-03-13 6.46 6.46 6.27 6.30 0.0M
2023-03-10 6.48 6.51 6.45 6.50 0.1M
2023-03-09 6.59 6.60 6.54 6.59 0.2M
2023-03-08 6.58 6.61 6.58 6.61 0.1M
2023-03-07 6.63 6.66 6.60 6.60 0.0M
2023-03-06 6.65 6.66 6.62 6.65 0.1M
2023-03-03 6.58 6.63 6.58 6.62 0.1M
2023-03-02 6.47 6.55 6.45 6.54 0.1M
2023-03-01 6.58 6.60 6.50 6.52 0.4M
2023-02-28 6.53 6.59 6.52 6.57 0.4M
2023-02-27 6.54 6.59 6.53 6.57 0.1M
2023-02-24 6.60 6.60 6.47 6.47 0.0M
2023-02-23 6.56 6.59 6.55 6.57 0.0M
2023-02-22 6.55 6.55 6.50 6.55 0.1M
2023-02-21 6.60 6.61 6.52 6.57 0.0M
2023-02-20 6.63 6.63 6.60 6.61 0.0M
2023-02-17 6.59 6.64 6.57 6.63 0.1M
2023-02-16 6.68 6.68 6.62 6.65 0.1M
2023-02-15 6.57 6.63 6.57 6.63 0.0M
2023-02-14 6.57 6.61 6.56 6.57 0.1M
2023-02-13 6.53 6.57 6.53 6.57 0.3M
2023-02-10 6.55 6.57 6.47 6.52 1.7M
2023-02-09 6.58 6.63 6.58 6.59 0.0M
2023-02-08 6.58 6.59 6.54 6.54 0.1M
2023-02-07 6.55 6.56 6.52 6.53 0.0M
2023-02-06 6.57 6.57 6.52 6.54 0.0M
2023-02-03 6.57 6.61 6.54 6.61 0.1M
2023-02-02 6.51 6.60 6.51 6.60 0.1M
2023-02-01 6.48 6.50 6.46 6.47 0.1M
2023-01-31 6.46 6.46 6.41 6.46 0.0M
2023-01-30 6.44 6.46 6.41 6.45 0.1M
2023-01-27 6.46 6.48 6.45 6.48 0.1M
2023-01-26 6.45 6.48 6.44 6.46 0.0M
2023-01-25 6.44 6.44 6.38 6.42 0.1M
2023-01-24 6.46 6.46 6.41 6.43 0.0M
2023-01-23 6.41 6.43 6.39 6.42 0.0M
2023-01-20 6.38 6.39 6.36 6.37 0.2M
2023-01-19 6.43 6.43 6.34 6.34 0.0M
2023-01-18 6.48 6.49 6.46 6.46 0.1M
2023-01-17 6.46 6.47 6.41 6.45 0.2M
2023-01-16 6.45 6.46 6.42 6.46 0.0M
2023-01-13 6.40 6.44 6.40 6.43 0.2M
2023-01-12 6.36 6.42 6.36 6.40 0.2M
2023-01-11 6.29 6.36 6.29 6.35 0.2M
2023-01-10 6.28 6.29 6.25 6.28 0.8M
2023-01-09 6.25 6.33 6.25 6.31 0.1M
2023-01-06 6.17 6.24 6.15 6.24 0.0M
2023-01-05 6.15 6.18 6.14 6.16 0.0M
2023-01-04 6.07 6.17 6.07 6.17 0.1M
2023-01-03 5.97 6.06 5.97 6.02 0.8M
2023-01-02 5.93 5.97 5.90 5.97 0.0M