iShares MSCI EMU ESG Enhanced CTB UCITS ETF EUR Inc (EMNE)

EMNE
🏛️ 德国 →
7.85
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 6.66 6.68 6.65 6.67 0.0M
2021-12-29 6.67 6.67 6.65 6.65 0.0M
2021-12-28 6.64 6.69 6.64 6.68 0.0M
2021-12-27 6.58 6.64 6.58 6.64 0.0M
2021-12-23 6.56 6.62 6.56 6.61 0.0M
2021-12-22 6.49 6.54 6.48 6.54 0.0M
2021-12-21 6.45 6.48 6.45 6.48 0.0M
2021-12-20 6.32 6.38 6.32 6.37 0.0M
2021-12-17 6.48 6.48 6.42 6.44 0.0M
2021-12-16 6.55 6.56 6.50 6.50 0.0M
2021-12-15 6.50 6.51 6.48 6.49 0.0M
2021-12-14 6.52 6.53 6.46 6.46 0.0M
2021-12-13 6.56 6.58 6.52 6.52 0.0M
2021-12-10 6.54 6.55 6.53 6.55 0.0M
2021-12-09 6.61 6.61 6.56 6.56 0.0M
2021-12-08 6.64 6.67 6.59 6.59 0.0M
2021-12-07 6.54 6.66 6.54 6.66 0.0M
2021-12-06 6.45 6.47 6.41 6.47 0.0M
2021-12-03 6.47 6.47 6.38 6.38 0.0M
2021-12-02 6.45 6.45 6.40 6.42 0.0M
2021-12-01 6.45 6.54 6.45 6.52 0.0M
2021-11-30 6.37 6.43 6.37 6.39 0.0M
2021-11-29 6.46 6.47 6.44 6.44 0.0M
2021-11-26 6.46 6.51 6.40 6.40 0.0M
2021-11-25 6.67 6.68 6.66 6.68 0.0M
2021-11-24 6.66 6.67 6.60 6.65 0.0M
2021-11-23 6.69 6.69 6.63 6.65 0.0M
2021-11-22 6.78 6.78 6.75 6.75 0.0M
2021-11-19 6.80 6.80 6.75 6.76 0.0M
2021-11-18 6.82 6.83 6.79 6.80 0.0M
2021-11-17 6.81 6.82 6.81 6.82 0.0M
2021-11-16 6.81 6.82 6.81 6.82 0.0M
2021-11-15 6.77 6.80 6.76 6.80 0.0M
2021-11-12 6.75 6.77 6.75 6.77 0.0M
2021-11-11 6.72 6.75 6.72 6.75 0.0M
2021-11-10 6.75 6.75 6.72 6.74 0.0M
2021-11-09 6.72 6.76 6.72 6.74 0.0M
2021-11-08 6.76 6.76 6.75 6.75 0.0M
2021-11-05 6.74 6.77 6.74 6.76 0.0M
2021-11-04 6.73 6.74 6.73 6.74 0.0M
2021-11-03 6.67 6.71 6.67 6.71 0.0M
2021-11-02 6.63 6.68 6.63 6.68 0.0M
2021-11-01 6.63 6.65 6.63 6.65 0.0M
2021-10-29 6.55 6.59 6.55 6.59 0.0M
2021-10-28 6.56 6.60 6.56 6.60 0.0M
2021-10-27 6.57 6.57 6.55 6.56 0.0M
2021-10-26 6.54 6.58 6.54 6.58 0.0M
2021-10-25 6.53 6.53 6.52 6.53 0.0M
2021-10-22 6.52 6.55 6.52 6.53 0.0M
2021-10-21 6.45 6.49 6.45 6.49 0.0M
2021-10-20 6.47 6.51 6.47 6.50 0.0M
2021-10-19 6.48 6.49 6.48 6.49 0.0M
2021-10-18 6.48 6.48 6.46 6.47 0.0M
2021-10-15 6.49 6.50 6.47 6.50 0.0M
2021-10-14 6.41 6.46 6.41 6.46 0.1M
2021-10-13 6.32 6.37 6.32 6.37 0.0M
2021-10-12 6.28 6.34 6.28 6.33 0.0M
2021-10-11 6.33 6.34 6.31 6.34 0.0M
2021-10-08 6.38 6.38 6.36 6.36 0.0M
2021-10-07 6.36 6.39 6.36 6.39 0.0M
2021-10-06 6.28 6.28 6.22 6.27 0.0M
2021-10-05 6.28 6.35 6.28 6.35 0.0M
2021-10-04 6.28 6.31 6.26 6.26 0.0M
2021-10-01 6.24 6.33 6.24 6.30 0.0M
2021-09-30 6.41 6.41 6.33 6.33 0.0M
2021-09-29 6.37 6.41 6.36 6.36 0.0M
2021-09-28 6.47 6.47 6.34 6.34 0.0M
2021-09-27 6.54 6.54 6.49 6.49 0.0M
2021-09-24 6.51 6.51 6.48 6.48 0.0M
2021-09-23 6.53 6.55 6.53 6.55 0.0M
2021-09-22 6.47 6.48 6.45 6.48 0.0M
2021-09-21 6.36 6.41 6.36 6.41 0.0M
2021-09-20 6.35 6.35 6.31 6.33 0.0M
2021-09-17 6.56 6.59 6.46 6.46 0.0M
2021-09-16 6.50 6.52 6.50 6.51 0.0M
2021-09-15 6.55 6.55 6.48 6.48 0.0M
2021-09-14 6.53 6.54 6.53 6.54 0.0M
2021-09-13 6.55 6.57 6.54 6.54 0.0M
2021-09-10 6.55 6.56 6.51 6.51 0.0M
2021-09-09 6.49 6.54 6.49 6.54 0.0M
2021-09-08 6.55 6.57 6.54 6.54 0.0M
2021-09-07 6.61 6.61 6.60 6.61 0.0M
2021-09-06 6.60 6.63 6.60 6.62 0.0M
2021-09-03 6.60 6.60 6.57 6.57 0.0M
2021-09-02 6.61 6.62 6.61 6.62 0.0M
2021-09-01 6.61 6.63 6.59 6.61 0.0M
2021-08-31 6.58 6.58 6.54 6.56 0.0M
2021-08-30 6.58 6.58 6.57 6.58 0.0M
2021-08-27 6.52 6.57 6.52 6.57 0.0M
2021-08-26 6.52 6.55 6.52 6.54 0.0M
2021-08-25 6.57 6.57 6.55 6.56 0.0M
2021-08-24 6.58 6.58 6.55 6.56 0.0M
2021-08-23 6.55 6.56 6.54 6.55 0.0M
2021-08-20 6.49 6.51 6.46 6.51 0.0M
2021-08-19 6.49 6.50 6.45 6.48 0.0M
2021-08-18 6.59 6.59 6.58 6.58 0.0M
2021-08-17 6.56 6.58 6.56 6.58 0.0M
2021-08-16 6.60 6.61 6.59 6.59 0.0M
2021-08-13 6.62 6.64 6.62 6.63 0.0M
2021-08-12 6.61 6.64 6.61 6.64 0.0M
2021-08-11 6.59 6.60 6.58 6.60 0.0M
2021-08-10 6.56 6.58 6.56 6.57 0.0M
2021-08-09 6.57 6.57 6.55 6.55 0.0M
2021-08-06 6.53 6.54 6.53 6.54 0.0M
2021-08-05 6.49 6.53 6.49 6.53 0.0M
2021-08-04 6.48 6.49 6.48 6.49 0.0M
2021-08-03 6.44 6.46 6.44 6.45 0.0M
2021-08-02 6.46 6.46 6.41 6.44 0.0M
2021-07-30 6.40 6.41 6.40 6.40 0.0M
2021-07-29 6.43 6.45 6.43 6.44 0.0M
2021-07-28 6.37 6.41 6.37 6.40 0.0M
2021-07-27 6.39 6.39 6.35 6.35 0.0M
2021-07-26 6.39 6.41 6.39 6.41 0.0M
2021-07-23 6.37 6.42 6.37 6.42 0.0M
2021-07-22 6.34 6.36 6.34 6.34 0.0M
2021-07-21 6.23 6.30 6.22 6.29 0.1M
2021-07-20 6.19 6.19 6.15 6.18 0.0M
2021-07-19 6.26 6.26 6.13 6.15 0.0M
2021-07-16 6.34 6.34 6.30 6.30 0.0M
2021-07-15 6.37 6.37 6.33 6.33 0.1M
2021-07-14 6.36 6.39 6.36 6.38 0.0M
2021-07-13 6.38 6.38 6.37 6.38 0.0M
2021-07-12 6.34 6.38 6.33 6.38 0.0M
2021-07-09 6.26 6.34 6.26 6.34 0.0M
2021-07-08 6.31 6.31 6.22 6.23 0.0M
2021-07-07 6.34 6.36 6.34 6.36 0.0M
2021-07-06 6.34 6.35 6.30 6.32 0.0M
2021-07-05 6.34 6.36 6.33 6.36 0.0M
2021-07-02 6.36 6.37 6.34 6.34 0.0M
2021-07-01 6.37 6.37 6.30 6.33 0.0M
2021-06-30 6.37 6.37 6.30 6.30 0.0M
2021-06-29 6.35 6.37 6.35 6.37 0.0M
2021-06-28 6.38 6.38 6.34 6.34 0.0M
2021-06-25 6.39 6.39 6.38 6.39 0.0M
2021-06-24 6.33 6.39 6.33 6.39 0.0M
2021-06-23 6.37 6.37 6.31 6.31 0.0M
2021-06-22 6.36 6.37 6.34 6.37 0.0M
2021-06-21 6.30 6.36 6.28 6.35 0.0M
2021-06-18 6.44 6.44 6.31 6.31 0.0M
2021-06-17 6.40 6.43 6.40 6.43 0.0M
2021-06-16 6.52 6.52 6.51 6.51 0.0M
2021-06-15 6.53 6.53 6.50 6.50 0.0M
2021-06-14 6.53 6.53 6.49 6.49 0.0M
2021-06-11 6.44 6.48 6.44 6.48 0.0M
2021-06-10 6.45 6.46 6.43 6.43 0.0M
2021-06-09 6.45 6.45 6.43 6.44 0.0M
2021-06-08 6.46 6.46 6.44 6.44 0.0M
2021-06-07 6.41 6.46 6.41 6.46 0.0M
2021-06-04 6.40 6.42 6.40 6.42 0.0M
2021-06-03 6.40 6.41 6.37 6.40 0.0M
2021-06-02 6.39 6.41 6.39 6.40 0.0M
2021-06-01 6.38 6.42 6.38 6.39 0.0M
2021-05-31 6.37 6.38 6.34 6.34 0.0M
2021-05-28 6.36 6.39 6.36 6.38 0.0M
2021-05-27 6.29 6.33 6.29 6.33 0.0M
2021-05-26 6.34 6.34 6.32 6.32 0.0M
2021-05-25 6.35 6.36 6.33 6.33 0.0M
2021-05-21 6.28 6.31 6.28 6.30 0.0M
2021-05-20 6.21 6.26 6.20 6.26 0.0M
2021-05-19 6.22 6.22 6.18 6.18 0.0M
2021-05-18 6.32 6.33 6.28 6.28 0.0M
2021-05-17 6.31 6.31 6.27 6.27 0.0M
2021-05-14 6.24 6.28 6.22 6.28 0.0M
2021-05-13 6.12 6.20 6.11 6.20 0.0M
2021-05-12 6.19 6.20 6.17 6.17 0.0M
2021-05-11 6.22 6.22 6.16 6.17 0.0M
2021-05-10 6.31 6.31 6.28 6.29 0.0M
2021-05-07 6.28 6.30 6.28 6.30 0.0M
2021-05-06 6.25 6.26 6.21 6.23 0.0M
2021-05-05 6.16 6.23 6.16 6.23 0.0M
2021-05-04 6.23 6.23 6.11 6.11 0.0M
2021-05-03 6.22 6.22 6.21 6.22 0.0M
2021-04-30 6.23 6.23 6.18 6.18 0.0M
2021-04-29 6.25 6.26 6.20 6.20 0.0M
2021-04-28 6.23 6.23 6.22 6.22 0.0M
2021-04-27 6.21 6.21 6.20 6.20 0.0M
2021-04-26 6.19 6.22 6.19 6.20 0.0M
2021-04-23 6.18 6.18 6.17 6.18 0.0M
2021-04-22 6.16 6.19 6.16 6.18 0.0M
2021-04-21 6.12 6.12 6.11 6.12 0.0M
2021-04-20 6.20 6.20 6.08 6.08 0.0M
2021-04-19 6.22 6.22 6.19 6.19 0.0M
2021-04-16 6.15 6.20 6.15 6.20 0.0M
2021-04-15 6.15 6.16 6.14 6.14 0.0M
2021-04-14 6.13 6.14 6.12 6.12 0.0M
2021-04-13 6.11 6.13 6.11 6.11 0.0M
2021-04-12 6.11 6.12 6.10 6.10 0.0M
2021-04-09 6.12 6.12 6.12 6.12 0.0M
2021-04-08 6.11 6.12 6.10 6.12 0.0M
2021-04-07 6.08 6.09 6.08 6.09 0.0M
2021-04-06 6.12 6.13 6.10 6.10 0.0M
2021-04-01 6.07 6.07 6.04 6.06 0.0M
2021-03-31 6.03 6.04 6.02 6.02 0.0M
2021-03-30 6.00 6.04 6.00 6.04 0.0M
2021-03-29 5.98 5.99 5.97 5.97 0.0M
2021-03-26 5.95 5.96 5.95 5.96 0.0M
2021-03-25 5.87 5.91 5.86 5.91 0.0M
2021-03-24 5.87 5.91 5.87 5.91 0.0M
2021-03-23 5.88 5.92 5.88 5.90 0.0M
2021-03-22 5.87 5.92 5.87 5.91 0.0M
2021-03-19 5.92 5.93 5.91 5.91 0.0M
2021-03-18 5.96 5.97 5.96 5.97 0.0M
2021-03-17 5.94 5.94 5.92 5.93 0.0M
2021-03-16 5.94 5.95 5.94 5.94 0.0M
2021-03-15 5.94 5.94 5.91 5.91 0.0M
2021-03-12 5.92 5.92 5.91 5.92 0.0M
2021-03-11 5.92 5.94 5.92 5.94 0.0M
2021-03-10 5.86 5.90 5.86 5.90 0.0M
2021-03-09 5.82 5.87 5.82 5.87 0.0M
2021-03-08 5.73 5.82 5.73 5.82 0.0M
2021-03-05 5.70 5.72 5.70 5.70 0.0M
2021-03-04 5.74 5.75 5.73 5.75 0.0M
2021-03-03 5.79 5.79 5.77 5.77 0.0M
2021-03-02 5.75 5.79 5.75 5.76 0.0M
2021-03-01 5.75 5.76 5.72 5.76 0.0M
2021-02-26 5.64 5.68 5.64 5.67 0.0M
2021-02-25 5.77 5.77 5.73 5.73 0.0M
2021-02-24 5.71 5.74 5.71 5.73 0.0M
2021-02-23 5.75 5.75 5.69 5.72 0.0M
2021-02-22 5.72 5.74 5.72 5.74 0.0M
2021-02-19 5.74 5.77 5.74 5.77 0.0M
2021-02-18 5.78 5.78 5.72 5.72 0.0M
2021-02-17 5.78 5.79 5.76 5.76 0.0M
2021-02-16 5.83 5.83 5.81 5.81 0.0M
2021-02-15 5.80 5.82 5.80 5.82 0.0M
2021-02-12 5.72 5.77 5.72 5.76 0.0M
2021-02-11 5.71 5.73 5.71 5.73 0.0M
2021-02-10 5.74 5.74 5.70 5.70 0.0M
2021-02-09 5.73 5.73 5.71 5.72 0.0M
2021-02-08 5.74 5.74 5.73 5.73 0.0M
2021-02-05 5.70 5.74 5.70 5.71 0.0M
2021-02-04 5.67 5.69 5.65 5.69 0.0M
2021-02-03 5.68 5.68 5.64 5.65 0.0M
2021-02-02 5.58 5.63 5.58 5.63 0.0M
2021-02-01 5.51 5.54 5.51 5.54 0.0M
2021-01-29 5.49 5.52 5.46 5.46 0.0M
2021-01-28 5.47 5.56 5.47 5.56 0.0M
2021-01-27 5.58 5.58 5.53 5.53 0.0M
2021-01-26 5.56 5.62 5.56 5.60 0.0M
2021-01-25 5.66 5.66 5.54 5.55 0.0M
2021-01-22 5.64 5.64 5.60 5.62 0.0M
2021-01-21 5.70 5.70 5.66 5.66 0.0M
2021-01-20 5.65 5.67 5.65 5.66 0.0M
2021-01-19 5.67 5.67 5.62 5.62 0.0M
2021-01-18 5.61 5.64 5.61 5.64 0.0M
2021-01-15 5.67 5.67 5.62 5.62 0.0M
2021-01-14 5.67 5.69 5.67 5.69 0.0M
2021-01-13 5.65 5.66 5.65 5.66 0.0M
2021-01-12 5.67 5.67 5.65 5.65 0.0M
2021-01-11 5.69 5.69 5.65 5.65 0.0M
2021-01-08 5.71 5.71 5.69 5.70 0.0M
2021-01-07 5.69 5.69 5.64 5.66 0.0M
2021-01-06 5.59 5.64 5.56 5.64 0.0M
2021-01-05 5.56 5.58 5.54 5.56 0.0M
2021-01-04 5.61 5.61 5.56 5.56 0.0M