iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (SDGPEX)

SDGPEX
🏛️ 德国 →
32.55
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
2024-12-30 29.86 29.93 29.80 29.81 0.1M
2024-12-27 29.87 29.89 29.77 29.87 0.1M
2024-12-23 29.51 29.59 29.44 29.50 0.1M
2024-12-20 29.30 29.50 29.12 29.49 0.2M
2024-12-19 29.48 29.61 29.44 29.54 0.4M
2024-12-18 29.91 29.96 29.86 29.87 0.1M
2024-12-17 29.93 29.97 29.79 29.87 0.1M
2024-12-16 30.20 30.23 30.08 30.10 0.4M
2024-12-13 30.40 30.49 30.26 30.32 0.1M
2024-12-12 30.46 30.48 30.31 30.34 0.1M
2024-12-11 30.51 30.59 30.47 30.53 0.1M
2024-12-10 30.58 30.67 30.55 30.63 0.0M
2024-12-09 30.63 30.79 30.61 30.73 0.1M
2024-12-06 30.56 30.59 30.43 30.45 0.1M
2024-12-05 30.57 30.68 30.55 30.66 0.1M
2024-12-04 30.56 30.67 30.46 30.51 0.1M
2024-12-03 30.64 30.68 30.52 30.56 0.1M
2024-12-02 30.56 30.72 30.53 30.60 0.2M
2024-11-29 30.38 30.52 30.34 30.51 0.2M
2024-11-28 30.40 30.46 30.37 30.44 0.0M
2024-11-27 30.35 30.38 30.25 30.34 0.1M
2024-11-26 30.39 30.43 30.28 30.35 0.1M
2024-11-25 30.69 30.69 30.56 30.61 0.1M
2024-11-22 30.54 30.75 30.50 30.74 0.1M
2024-11-21 30.39 30.66 30.32 30.63 0.1M
2024-11-20 30.38 30.40 30.30 30.34 0.1M
2024-11-19 30.50 30.50 30.07 30.33 0.1M
2024-11-18 30.22 30.35 30.18 30.34 0.0M
2024-11-15 30.04 30.22 30.00 30.11 0.1M
2024-11-14 29.96 30.15 29.96 30.09 0.1M
2024-11-13 29.98 30.05 29.90 30.04 0.1M
2024-11-12 30.09 30.14 29.93 29.95 0.1M
2024-11-11 30.22 30.38 30.19 30.35 0.2M
2024-11-08 30.15 30.17 29.94 30.00 0.3M
2024-11-07 30.23 30.30 30.17 30.17 0.1M
2024-11-06 29.98 30.28 29.75 29.95 0.1M
2024-11-05 29.64 29.72 29.59 29.69 0.1M
2024-11-04 29.57 29.70 29.55 29.61 0.0M
2024-11-01 29.55 29.74 29.54 29.67 0.2M
2024-10-31 29.41 29.48 29.31 29.43 0.2M
2024-10-30 29.62 29.69 29.51 29.54 0.1M
2024-10-29 30.04 30.08 29.82 29.84 0.2M
2024-10-28 29.99 30.08 29.83 30.06 0.1M
2024-10-25 29.92 30.03 29.90 29.91 0.1M
2024-10-24 29.92 30.04 29.83 29.83 0.1M
2024-10-23 29.98 30.00 29.79 29.83 0.1M
2024-10-22 29.89 29.93 29.74 29.90 0.1M
2024-10-21 30.06 30.15 29.90 29.91 0.1M
2024-10-18 30.07 30.22 30.03 30.10 0.2M
2024-10-17 29.95 30.13 29.90 30.02 0.1M
2024-10-16 29.86 29.99 29.77 29.98 0.1M
2024-10-15 29.78 29.84 29.71 29.80 0.1M
2024-10-14 30.12 30.23 30.06 30.22 0.1M
2024-10-11 29.81 30.03 29.75 30.01 0.1M
2024-10-10 29.89 29.93 29.80 29.89 0.1M
2024-10-09 29.63 29.84 29.55 29.84 0.1M
2024-10-08 29.74 29.83 29.57 29.74 0.3M
2024-10-07 30.21 30.26 30.11 30.19 0.1M
2024-10-04 29.85 30.15 29.85 30.07 0.1M
2024-10-03 30.13 30.13 29.83 29.96 0.1M
2024-10-02 30.26 30.35 30.19 30.26 0.3M
2024-10-01 30.03 30.07 29.85 29.98 0.4M
2024-09-30 30.06 30.09 29.80 29.88 0.1M
2024-09-27 29.90 30.09 29.85 30.04 0.1M
2024-09-26 29.68 29.87 29.67 29.80 0.3M
2024-09-25 29.56 29.62 29.45 29.52 0.1M
2024-09-24 29.68 29.75 29.64 29.69 0.1M
2024-09-23 29.37 29.50 29.31 29.45 0.0M
2024-09-20 29.36 29.40 29.23 29.29 0.1M
2024-09-19 29.48 29.54 29.37 29.49 0.2M
2024-09-18 29.20 29.20 29.10 29.13 0.0M
2024-09-17 29.13 29.25 29.12 29.19 0.0M
2024-09-16 28.87 28.97 28.85 28.95 0.0M
2024-09-13 28.76 28.94 28.76 28.86 0.1M
2024-09-12 28.69 28.74 28.49 28.62 0.1M
2024-09-11 28.40 28.51 28.21 28.33 0.1M
2024-09-10 28.62 28.69 28.36 28.40 0.1M
2024-09-09 28.48 28.62 28.43 28.61 0.1M
2024-09-06 28.58 28.70 28.27 28.34 0.1M
2024-09-05 28.65 28.88 28.64 28.70 0.2M
2024-09-04 28.60 28.78 28.57 28.70 0.1M
2024-09-03 29.04 29.06 28.73 28.83 0.1M
2024-09-02 29.03 29.11 28.94 29.11 0.1M
2024-08-30 29.10 29.12 28.98 29.00 0.0M
2024-08-29 28.82 29.02 28.82 28.98 0.1M
2024-08-28 28.78 28.85 28.74 28.79 0.0M
2024-08-27 28.73 28.78 28.68 28.71 0.0M
2024-08-26 28.60 28.73 28.59 28.64 0.1M
2024-08-23 28.42 28.62 28.41 28.60 0.1M
2024-08-22 28.35 28.47 28.34 28.39 0.0M
2024-08-21 28.24 28.37 28.21 28.31 0.2M
2024-08-20 28.46 28.47 28.27 28.27 0.1M
2024-08-19 28.45 28.65 28.45 28.63 0.1M
2024-08-16 28.47 28.50 28.35 28.48 0.1M
2024-08-15 28.14 28.48 28.09 28.44 0.1M
2024-08-14 28.13 28.16 28.04 28.14 0.1M
2024-08-13 28.11 28.14 28.00 28.14 0.1M
2024-08-12 27.97 28.07 27.91 27.97 0.1M
2024-08-09 27.83 27.98 27.69 27.84 0.1M
2024-08-08 27.50 27.81 27.37 27.80 0.2M
2024-08-07 27.53 27.85 27.51 27.76 0.1M
2024-08-06 27.39 27.41 27.07 27.28 0.2M
2024-08-05 27.70 27.71 26.60 27.20 0.4M
2024-08-02 28.63 28.63 27.82 27.88 0.1M
2024-08-01 29.06 29.06 28.63 28.65 0.1M
2024-07-31 29.05 29.09 28.92 29.05 0.1M
2024-07-30 28.70 28.81 28.65 28.75 0.1M
2024-07-29 28.84 28.91 28.68 28.69 0.1M
2024-07-26 28.62 28.72 28.60 28.67 0.1M
2024-07-25 28.46 28.61 28.33 28.59 0.1M
2024-07-24 28.60 28.73 28.59 28.68 0.0M
2024-07-23 28.67 28.78 28.63 28.71 0.1M
2024-07-22 28.66 28.76 28.62 28.71 0.1M
2024-07-19 28.65 28.68 28.55 28.55 0.1M
2024-07-18 29.01 29.08 28.95 29.01 0.2M
2024-07-17 28.86 28.91 28.72 28.85 0.2M
2024-07-16 28.75 28.87 28.69 28.84 0.1M
2024-07-15 29.47 29.49 29.37 29.41 0.1M
2024-07-12 29.50 29.56 29.47 29.54 0.1M
2024-07-11 29.22 29.34 29.16 29.32 0.1M
2024-07-10 28.96 29.15 28.95 29.15 0.2M
2024-07-09 29.04 29.08 28.92 28.97 0.1M
2024-07-08 28.98 29.12 28.96 29.03 0.1M
2024-07-05 29.31 29.31 29.08 29.15 0.1M
2024-07-04 29.34 29.45 29.34 29.40 0.0M
2024-07-03 29.26 29.39 29.25 29.35 0.1M
2024-07-02 29.10 29.16 29.04 29.10 0.1M
2024-07-01 29.20 29.27 29.09 29.13 0.1M
2024-06-28 28.98 29.07 28.94 28.99 0.1M
2024-06-27 28.91 28.93 28.84 28.87 0.1M
2024-06-26 29.13 29.18 28.89 28.90 0.1M
2024-06-25 29.22 29.27 29.07 29.07 0.1M
2024-06-24 28.93 29.24 28.90 29.19 0.0M
2024-06-21 29.03 29.04 28.91 28.92 0.0M
2024-06-20 28.92 29.07 28.92 29.06 0.1M
2024-06-19 28.91 28.93 28.85 28.85 0.0M
2024-06-18 28.78 28.84 28.67 28.79 0.0M
2024-06-17 28.60 28.67 28.50 28.57 0.1M
2024-06-14 28.74 28.76 28.48 28.61 0.1M
2024-06-13 28.81 28.82 28.57 28.63 0.1M
2024-06-12 28.87 29.05 28.83 28.89 0.1M
2024-06-11 29.12 29.13 28.81 28.89 0.1M
2024-06-10 29.19 29.28 29.15 29.28 0.1M
2024-06-07 29.36 29.36 29.14 29.29 0.0M
2024-06-06 29.28 29.34 29.23 29.33 0.0M
2024-06-05 29.26 29.30 29.18 29.22 0.1M
2024-06-04 29.39 29.39 29.19 29.22 0.1M
2024-06-03 29.57 29.61 29.40 29.41 0.1M
2024-05-31 29.25 29.27 29.16 29.21 0.0M
2024-05-30 28.97 29.22 28.97 29.20 0.0M
2024-05-29 29.31 29.31 29.04 29.08 0.3M
2024-05-28 29.47 29.48 29.35 29.39 0.1M
2024-05-27 29.39 29.47 29.38 29.46 0.1M
2024-05-24 29.16 29.35 29.13 29.30 0.1M
2024-05-23 29.47 29.52 29.31 29.34 0.1M
2024-05-22 29.58 29.63 29.48 29.48 0.1M
2024-05-21 29.63 29.70 29.56 29.70 0.0M
2024-05-20 29.72 29.77 29.70 29.73 0.1M
2024-05-17 29.48 29.58 29.46 29.54 0.1M
2024-05-16 29.35 29.41 29.31 29.36 0.0M
2024-05-15 29.35 29.41 29.27 29.36 0.1M
2024-05-14 29.28 29.34 29.21 29.33 0.1M
2024-05-13 29.35 29.39 29.33 29.38 0.2M
2024-05-10 29.24 29.33 29.19 29.19 0.1M
2024-05-09 28.99 29.08 28.99 29.04 0.1M
2024-05-08 28.88 28.99 28.76 28.99 0.1M
2024-05-07 28.96 29.11 28.92 29.07 0.0M
2024-05-06 28.71 28.86 28.68 28.81 0.1M
2024-05-03 28.62 28.70 28.52 28.57 0.0M
2024-05-02 28.42 28.49 28.34 28.43 0.1M
2024-04-30 28.39 28.41 28.15 28.23 0.0M
2024-04-29 28.36 28.42 28.31 28.40 0.0M
2024-04-26 28.16 28.28 28.12 28.25 0.0M
2024-04-25 28.12 28.18 27.85 27.95 0.0M
2024-04-24 28.17 28.20 27.98 28.02 0.0M
2024-04-23 28.02 28.08 27.94 28.07 0.1M
2024-04-22 27.87 27.97 27.80 27.92 0.0M
2024-04-19 27.51 27.77 27.47 27.75 0.1M
2024-04-18 27.62 27.73 27.52 27.71 0.0M
2024-04-17 27.51 27.71 27.51 27.52 0.0M
2024-04-16 27.65 27.65 27.41 27.51 0.1M
2024-04-15 28.10 28.21 27.96 28.01 0.1M
2024-04-12 28.30 28.42 28.21 28.24 0.1M
2024-04-11 28.34 28.38 28.11 28.16 0.1M
2024-04-10 28.49 28.55 28.23 28.26 0.2M
2024-04-09 28.26 28.35 28.19 28.19 0.1M
2024-04-08 28.07 28.27 28.07 28.24 0.0M
2024-04-05 28.04 28.08 27.99 28.06 0.1M
2024-04-04 28.19 28.34 28.17 28.28 0.1M
2024-04-03 28.07 28.20 28.05 28.20 0.0M
2024-04-02 28.29 28.36 28.07 28.12 0.2M
2024-03-28 27.98 28.14 27.97 28.14 0.1M
2024-03-27 27.73 27.85 27.67 27.84 0.1M
2024-03-26 27.59 27.69 27.56 27.66 0.2M
2024-03-25 27.54 27.64 27.51 27.58 0.1M
2024-03-22 27.56 27.66 27.47 27.55 0.2M
2024-03-21 27.70 27.75 27.56 27.64 0.1M
2024-03-20 27.41 27.50 27.37 27.50 0.1M
2024-03-19 27.30 27.48 27.30 27.48 0.1M
2024-03-18 27.30 27.34 27.23 27.33 0.1M
2024-03-15 27.38 27.43 27.34 27.39 0.2M
2024-03-14 27.41 27.52 27.28 27.32 0.1M
2024-03-13 27.42 27.50 27.37 27.42 0.1M
2024-03-12 27.42 27.50 27.37 27.42 0.0M
2024-03-11 27.26 27.32 27.15 27.26 0.0M
2024-03-08 27.37 27.44 27.35 27.36 0.0M
2024-03-07 27.13 27.36 27.13 27.28 0.1M
2024-03-06 27.12 27.28 27.12 27.28 0.0M
2024-03-05 27.00 27.17 26.96 27.17 0.1M
2024-03-04 27.08 27.11 27.02 27.11 0.1M
2024-03-01 27.14 27.24 27.10 27.22 0.1M
2024-02-29 26.97 27.09 26.90 27.06 0.0M
2024-02-28 26.90 26.93 26.80 26.83 0.0M
2024-02-27 26.92 27.00 26.88 26.98 0.1M
2024-02-26 27.10 27.11 26.96 27.03 0.0M
2024-02-23 27.21 27.24 27.10 27.24 0.1M
2024-02-22 27.21 27.25 27.14 27.17 0.1M
2024-02-21 27.04 27.08 26.98 27.02 0.0M
2024-02-20 27.05 27.10 27.00 27.05 0.0M
2024-02-19 27.05 27.11 27.02 27.07 0.0M
2024-02-16 27.14 27.19 27.10 27.17 0.0M
2024-02-15 26.88 26.99 26.80 26.97 0.1M
2024-02-14 26.84 26.96 26.81 26.85 0.0M
2024-02-13 27.03 27.19 26.67 26.77 0.0M
2024-02-12 26.74 27.00 26.73 27.00 0.0M
2024-02-09 26.78 26.78 26.60 26.63 0.1M
2024-02-08 27.01 27.01 26.81 26.82 0.1M
2024-02-07 27.21 27.21 27.03 27.08 0.0M
2024-02-06 27.05 27.15 26.96 27.14 0.1M
2024-02-05 27.04 27.07 26.85 26.91 0.1M
2024-02-02 27.16 27.23 27.01 27.06 0.1M
2024-02-01 27.22 27.30 27.05 27.13 0.1M
2024-01-31 27.39 27.43 27.30 27.36 0.0M
2024-01-30 27.34 27.36 27.20 27.28 0.0M
2024-01-29 27.45 27.46 27.31 27.37 0.1M
2024-01-26 27.36 27.40 27.27 27.32 0.1M
2024-01-25 27.21 27.35 27.11 27.31 0.3M
2024-01-24 27.14 27.24 27.12 27.24 0.0M
2024-01-23 27.00 27.06 26.88 26.98 0.0M
2024-01-22 26.87 26.95 26.83 26.92 0.0M
2024-01-19 26.88 26.91 26.75 26.78 0.1M
2024-01-18 26.74 26.88 26.70 26.80 0.2M
2024-01-17 26.72 26.73 26.62 26.67 0.2M
2024-01-16 27.05 27.19 27.00 27.14 0.1M
2024-01-15 27.65 27.67 27.53 27.60 0.1M
2024-01-12 27.54 27.72 27.52 27.58 0.1M
2024-01-11 27.70 27.71 27.32 27.34 0.1M
2024-01-10 27.66 27.70 27.57 27.58 0.0M
2024-01-09 27.84 27.86 27.67 27.73 0.1M
2024-01-08 27.89 27.90 27.75 27.84 0.4M
2024-01-05 27.94 28.02 27.82 27.98 0.6M
2024-01-04 27.99 28.02 27.90 28.02 0.2M
2024-01-03 27.88 27.90 27.68 27.78 0.1M
2024-01-02 27.94 27.98 27.78 27.93 0.4M