iShares MSCI EMU Large Cap UCITS ETF EUR (Acc) (EMUL)

EMUL
🏛️ 德国 →
65.86
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 48.88 49.02 48.88 49.02 0.0M
2021-12-29 49.04 49.04 48.84 48.84 0.0M
2021-12-28 48.86 49.09 48.86 49.08 0.0M
2021-12-27 48.30 48.86 48.30 48.81 0.0M
2021-12-23 48.29 48.68 48.29 48.57 0.0M
2021-12-22 47.66 48.06 47.54 48.06 0.0M
2021-12-21 47.33 47.60 47.33 47.60 0.0M
2021-12-20 46.40 46.87 46.40 46.82 0.0M
2021-12-17 47.65 47.65 47.36 47.36 0.0M
2021-12-16 48.18 48.28 47.87 47.87 0.0M
2021-12-15 47.50 47.56 47.40 47.40 0.0M
2021-12-14 47.85 47.88 47.21 47.21 0.0M
2021-12-13 47.91 48.10 47.58 47.66 0.0M
2021-12-10 47.79 48.03 47.79 47.85 0.0M
2021-12-09 48.29 48.29 47.96 47.96 0.0M
2021-12-08 48.56 48.64 48.17 48.17 0.0M
2021-12-07 47.79 48.60 47.79 48.60 0.0M
2021-12-06 46.87 47.24 46.67 47.13 0.0M
2021-12-03 47.20 47.20 46.42 46.49 0.0M
2021-12-02 47.02 47.02 46.70 46.84 0.0M
2021-12-01 46.91 47.72 46.78 47.59 0.0M
2021-11-30 46.37 46.80 46.25 46.50 0.0M
2021-11-29 47.22 47.22 46.95 46.95 0.0M
2021-11-26 47.32 47.47 46.66 46.66 0.0M
2021-11-25 48.81 48.84 48.65 48.84 0.0M
2021-11-24 48.80 48.80 48.24 48.61 0.0M
2021-11-23 48.93 49.11 48.57 48.63 0.0M
2021-11-22 49.55 49.55 49.30 49.32 0.0M
2021-11-19 49.90 49.90 49.30 49.43 0.0M
2021-11-18 49.88 49.92 49.75 49.75 0.0M
2021-11-17 49.82 49.91 49.82 49.88 0.0M
2021-11-16 49.86 49.87 49.77 49.84 0.0M
2021-11-15 49.54 49.71 49.43 49.71 0.0M
2021-11-12 49.45 49.52 49.45 49.52 0.0M
2021-11-11 49.18 49.39 49.18 49.39 0.0M
2021-11-10 49.36 49.36 49.05 49.30 0.0M
2021-11-09 49.22 49.44 49.22 49.26 0.0M
2021-11-08 49.47 49.48 49.38 49.38 0.0M
2021-11-05 49.29 49.64 49.29 49.48 0.0M
2021-11-04 49.27 49.27 49.16 49.22 0.0M
2021-11-03 48.80 48.99 48.80 48.99 0.0M
2021-11-02 48.58 48.81 48.58 48.81 0.0M
2021-11-01 48.67 48.69 48.57 48.65 0.0M
2021-10-29 47.89 48.27 47.89 48.27 0.0M
2021-10-28 48.03 48.23 48.03 48.23 0.0M
2021-10-27 48.10 48.10 48.00 48.00 0.0M
2021-10-26 47.87 48.11 47.87 48.09 0.0M
2021-10-25 47.78 47.78 47.76 47.76 0.0M
2021-10-22 47.65 47.91 47.65 47.76 0.0M
2021-10-21 47.27 47.46 47.27 47.44 0.0M
2021-10-20 47.28 47.58 47.28 47.58 0.0M
2021-10-19 47.38 47.46 47.38 47.46 0.0M
2021-10-18 47.43 47.43 47.28 47.29 0.0M
2021-10-15 47.52 47.64 47.39 47.62 0.0M
2021-10-14 46.93 47.27 46.89 47.27 0.0M
2021-10-13 46.23 46.71 46.23 46.59 0.0M
2021-10-12 45.87 46.34 45.87 46.32 0.0M
2021-10-11 46.34 46.44 46.20 46.44 0.0M
2021-10-08 46.70 46.70 46.46 46.46 0.0M
2021-10-07 46.46 46.69 46.46 46.69 0.0M
2021-10-06 45.89 45.91 45.37 45.80 0.0M
2021-10-05 45.75 46.42 45.75 46.38 0.0M
2021-10-04 45.84 46.05 45.64 45.64 0.0M
2021-10-01 45.52 46.06 45.52 46.05 0.0M
2021-09-30 46.85 46.85 46.21 46.21 0.0M
2021-09-29 46.49 46.72 46.49 46.49 0.0M
2021-09-28 47.29 47.29 46.27 46.27 0.0M
2021-09-27 47.70 47.70 47.39 47.39 0.0M
2021-09-24 47.44 47.44 47.30 47.34 0.0M
2021-09-23 47.62 47.82 47.56 47.72 0.0M
2021-09-22 47.11 47.26 47.06 47.26 0.0M
2021-09-21 46.22 46.76 46.22 46.74 0.0M
2021-09-20 46.15 46.15 45.67 46.01 0.0M
2021-09-17 47.75 47.75 46.96 46.96 0.0M
2021-09-16 47.31 47.49 47.30 47.35 0.0M
2021-09-15 47.59 47.59 47.08 47.08 0.0M
2021-09-14 47.47 47.57 47.44 47.57 0.0M
2021-09-13 47.55 47.74 47.55 47.55 0.0M
2021-09-10 47.59 47.66 47.34 47.34 0.0M
2021-09-09 47.07 47.57 47.07 47.49 0.0M
2021-09-08 47.55 47.75 47.49 47.49 0.0M
2021-09-07 48.11 48.14 47.96 47.96 0.0M
2021-09-06 47.91 48.14 47.91 48.14 0.0M
2021-09-03 47.99 47.99 47.72 47.72 0.0M
2021-09-02 47.98 48.08 47.96 48.08 0.0M
2021-09-01 48.03 48.17 47.84 48.00 0.0M
2021-08-31 47.77 47.77 47.63 47.64 0.0M
2021-08-30 47.67 47.71 47.67 47.70 0.0M
2021-08-27 47.32 47.64 47.32 47.64 0.0M
2021-08-26 47.36 47.42 47.35 47.42 0.0M
2021-08-25 47.64 47.65 47.59 47.59 0.0M
2021-08-24 47.72 47.72 47.52 47.55 0.0M
2021-08-23 47.55 47.58 47.43 47.51 0.0M
2021-08-20 47.00 47.19 46.83 47.19 0.0M
2021-08-19 47.04 47.04 46.76 46.97 0.0M
2021-08-18 47.82 47.82 47.73 47.77 0.0M
2021-08-17 47.70 47.77 47.70 47.76 0.0M
2021-08-16 47.91 47.96 47.85 47.91 0.0M
2021-08-13 48.18 48.30 48.18 48.23 0.0M
2021-08-12 47.97 48.19 47.97 48.19 0.0M
2021-08-11 47.88 47.97 47.84 47.96 0.0M
2021-08-10 47.74 47.85 47.74 47.75 0.0M
2021-08-09 47.66 47.66 47.57 47.64 0.0M
2021-08-06 47.44 47.62 47.44 47.57 0.0M
2021-08-05 47.24 47.42 47.24 47.41 0.0M
2021-08-04 47.14 47.25 47.14 47.20 0.0M
2021-08-03 46.79 46.99 46.77 46.93 0.0M
2021-08-02 46.93 46.93 46.61 46.81 0.0M
2021-07-30 46.55 46.60 46.53 46.53 0.0M
2021-07-29 46.78 46.93 46.78 46.84 0.0M
2021-07-28 46.27 46.62 46.27 46.62 0.0M
2021-07-27 46.47 46.47 46.21 46.21 0.0M
2021-07-26 46.44 46.65 46.41 46.65 0.0M
2021-07-23 46.29 46.67 46.29 46.67 0.0M
2021-07-22 46.08 46.25 46.08 46.11 0.0M
2021-07-21 45.24 45.78 45.24 45.77 0.0M
2021-07-20 45.00 45.07 44.68 44.93 0.0M
2021-07-19 45.31 45.31 44.61 44.68 0.0M
2021-07-16 46.11 46.11 45.85 45.85 0.0M
2021-07-15 46.39 46.39 46.00 46.06 0.0M
2021-07-14 46.40 46.59 46.40 46.52 0.0M
2021-07-13 46.50 46.50 46.46 46.49 0.0M
2021-07-12 46.17 46.45 46.04 46.45 0.0M
2021-07-09 45.47 46.15 45.47 46.15 0.0M
2021-07-08 45.89 45.89 45.25 45.35 0.0M
2021-07-07 46.05 46.28 46.05 46.28 0.0M
2021-07-06 46.21 46.26 45.95 45.95 0.0M
2021-07-05 46.23 46.35 46.20 46.31 0.0M
2021-07-02 46.32 46.32 46.19 46.26 0.0M
2021-07-01 46.40 46.51 45.95 46.21 0.0M
2021-06-30 46.52 46.52 46.02 46.02 0.0M
2021-06-29 46.43 46.51 46.42 46.48 0.0M
2021-06-28 46.58 46.58 46.31 46.31 0.0M
2021-06-25 46.68 46.68 46.61 46.68 0.0M
2021-06-24 46.27 46.64 46.27 46.64 0.0M
2021-06-23 46.62 46.62 46.05 46.05 0.0M
2021-06-22 46.41 46.50 46.41 46.50 0.0M
2021-06-21 45.81 46.40 45.81 46.40 0.0M
2021-06-18 46.91 46.91 46.13 46.13 0.0M
2021-06-17 46.64 46.95 46.64 46.94 0.0M
2021-06-16 46.88 46.88 46.78 46.82 0.0M
2021-06-15 46.90 46.93 46.77 46.77 0.0M
2021-06-14 46.83 46.83 46.69 46.69 0.0M
2021-06-11 46.32 46.61 46.32 46.61 0.0M
2021-06-10 46.34 46.34 46.24 46.30 0.0M
2021-06-09 46.33 46.33 46.22 46.30 0.0M
2021-06-08 46.33 46.40 46.30 46.30 0.0M
2021-06-07 46.11 46.40 46.11 46.31 0.0M
2021-06-04 46.04 46.16 46.04 46.16 0.0M
2021-06-03 46.05 46.09 45.84 46.02 0.0M
2021-06-02 45.98 46.09 45.89 46.09 0.0M
2021-06-01 45.84 46.11 45.84 45.92 0.0M
2021-05-31 45.82 45.82 45.56 45.56 0.0M
2021-05-28 45.61 45.86 45.61 45.86 0.0M
2021-05-27 45.36 45.51 45.36 45.51 0.0M
2021-05-26 45.58 45.58 45.39 45.43 0.0M
2021-05-25 45.60 45.66 45.46 45.46 0.0M
2021-05-21 45.16 45.33 45.16 45.29 0.0M
2021-05-20 44.60 45.00 44.57 45.00 0.0M
2021-05-19 44.59 44.59 44.35 44.35 0.0M
2021-05-18 45.35 45.35 45.02 45.04 0.0M
2021-05-17 45.21 45.21 44.98 45.03 0.0M
2021-05-14 44.71 45.10 44.71 45.10 0.0M
2021-05-13 43.82 44.42 43.77 44.42 0.0M
2021-05-12 44.34 44.44 44.30 44.32 0.0M
2021-05-11 44.63 44.63 44.18 44.25 0.0M
2021-05-10 45.19 45.19 45.04 45.11 0.0M
2021-05-07 45.04 45.17 44.86 45.17 0.0M
2021-05-06 44.87 44.87 44.67 44.74 0.0M
2021-05-05 44.23 44.73 44.23 44.73 0.0M
2021-05-04 44.69 44.76 43.80 43.80 0.0M
2021-05-03 44.47 44.63 44.47 44.63 0.0M
2021-04-30 44.57 44.57 44.31 44.31 0.0M
2021-04-29 44.79 44.83 44.50 44.50 0.0M
2021-04-28 44.68 44.68 44.63 44.63 0.0M
2021-04-27 44.56 44.56 44.50 44.55 0.0M
2021-04-26 44.45 44.58 44.45 44.56 0.0M
2021-04-23 44.41 44.46 44.29 44.46 0.0M
2021-04-22 44.20 44.49 44.20 44.49 0.0M
2021-04-21 43.98 44.08 43.85 44.07 0.0M
2021-04-20 44.48 44.48 43.67 43.69 0.0M
2021-04-19 44.70 44.70 44.53 44.53 0.0M
2021-04-16 44.24 44.62 44.24 44.62 0.0M
2021-04-15 44.15 44.21 44.09 44.17 0.0M
2021-04-14 44.04 44.05 44.00 44.04 0.0M
2021-04-13 43.97 44.05 43.93 43.95 0.0M
2021-04-12 43.99 44.05 43.88 43.88 0.0M
2021-04-09 44.04 44.16 44.04 44.06 0.0M
2021-04-08 44.01 44.05 43.94 44.05 0.0M
2021-04-07 43.88 44.00 43.83 43.83 0.0M
2021-04-06 44.14 44.14 43.92 43.96 0.0M
2021-04-01 43.51 43.69 43.51 43.69 0.0M
2021-03-31 43.42 43.44 43.39 43.39 0.0M
2021-03-30 43.24 43.49 43.21 43.49 0.0M
2021-03-29 43.02 43.09 43.01 43.03 0.0M
2021-03-26 42.81 42.90 42.69 42.90 0.0M
2021-03-25 42.24 42.52 42.12 42.52 0.0M
2021-03-24 42.24 42.50 42.24 42.50 0.0M
2021-03-23 42.37 42.57 42.37 42.47 0.0M
2021-03-22 42.31 42.55 42.31 42.55 0.0M
2021-03-19 42.59 42.68 42.51 42.51 0.0M
2021-03-18 42.94 42.97 42.87 42.94 0.0M
2021-03-17 42.67 42.68 42.53 42.68 0.0M
2021-03-16 42.61 42.68 42.57 42.68 0.0M
2021-03-15 42.59 42.67 42.41 42.44 0.0M
2021-03-12 42.33 42.44 42.33 42.44 0.0M
2021-03-11 42.43 42.53 42.37 42.53 0.0M
2021-03-10 41.87 42.25 41.87 42.25 0.0M
2021-03-09 41.67 41.93 41.67 41.93 0.0M
2021-03-08 41.01 41.69 40.88 41.69 0.0M
2021-03-05 40.77 40.97 40.72 40.77 0.0M
2021-03-04 41.01 41.12 40.97 41.12 0.0M
2021-03-03 41.41 41.49 40.95 41.22 0.0M
2021-03-02 41.07 41.34 41.06 41.15 0.0M
2021-03-01 41.10 41.17 40.88 41.17 0.0M
2021-02-26 40.32 40.60 40.32 40.51 0.0M
2021-02-25 41.35 41.35 40.97 40.97 0.0M
2021-02-24 40.95 41.13 40.94 41.10 0.0M
2021-02-23 41.16 41.16 40.53 40.95 0.0M
2021-02-22 40.91 41.11 40.75 41.11 0.0M
2021-02-19 41.03 41.33 41.01 41.27 0.0M
2021-02-18 41.24 41.24 40.90 40.90 0.0M
2021-02-17 41.31 41.37 41.14 41.14 0.0M
2021-02-16 41.58 41.59 41.47 41.48 0.0M
2021-02-15 41.35 41.62 41.35 41.54 0.0M
2021-02-12 40.78 41.12 40.78 41.12 0.0M
2021-02-11 40.74 40.87 40.74 40.87 0.0M
2021-02-10 40.92 40.92 40.61 40.65 0.0M
2021-02-09 40.85 40.85 40.76 40.81 0.0M
2021-02-08 40.97 41.02 40.85 40.85 0.0M
2021-02-05 40.69 40.86 40.69 40.74 0.0M
2021-02-04 40.29 40.60 40.29 40.60 0.0M
2021-02-03 40.47 40.47 40.22 40.22 0.0M
2021-02-02 39.70 40.07 39.70 40.04 0.0M
2021-02-01 39.21 39.43 39.21 39.40 0.0M
2021-01-29 39.06 39.29 38.85 38.85 0.0M
2021-01-28 38.99 39.65 38.99 39.65 0.0M
2021-01-27 39.75 39.91 39.29 39.40 0.0M
2021-01-26 39.61 40.10 39.61 39.94 0.0M
2021-01-25 40.33 40.33 39.59 39.59 0.0M
2021-01-22 40.15 40.15 39.92 40.12 0.0M
2021-01-21 40.64 40.64 40.31 40.31 0.0M
2021-01-20 40.21 40.43 40.21 40.35 0.0M
2021-01-19 40.34 40.34 40.04 40.04 0.0M
2021-01-18 39.95 40.14 39.95 40.14 0.0M
2021-01-15 40.36 40.36 40.08 40.08 0.0M
2021-01-14 40.43 40.60 40.43 40.56 0.0M
2021-01-13 40.28 40.34 40.23 40.32 0.0M
2021-01-12 40.42 40.42 40.26 40.26 0.0M
2021-01-11 40.49 40.49 40.28 40.28 0.0M
2021-01-08 40.69 40.69 40.56 40.61 0.0M
2021-01-07 40.29 40.39 40.17 40.31 0.0M
2021-01-06 39.76 40.23 39.59 40.13 0.0M
2021-01-05 39.59 39.59 39.39 39.52 0.0M
2021-01-04 40.05 40.05 39.66 39.66 0.0M