Xtrackers MSCI EMU High Dividend Yield ESG UCITS ETF 1D (XZDZ)

XZDZ
🏛️ 德国 →
36.94
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 31.65 31.75 31.65 31.68 0.0M
2023-12-28 31.76 31.76 31.61 31.61 0.0M
2023-12-27 31.63 31.68 31.63 31.67 0.0M
2023-12-22 31.59 31.75 31.58 31.64 0.0M
2023-12-21 31.50 31.59 31.48 31.59 0.0M
2023-12-20 31.63 31.64 31.57 31.64 0.0M
2023-12-19 31.47 31.54 31.47 31.54 0.0M
2023-12-18 31.42 31.45 31.33 31.41 0.0M
2023-12-15 31.59 31.60 31.51 31.51 0.0M
2023-12-14 31.61 31.61 31.45 31.45 0.0M
2023-12-13 31.38 31.38 31.24 31.24 0.0M
2023-12-12 31.39 31.40 31.33 31.33 0.0M
2023-12-11 31.25 31.35 31.25 31.35 0.0M
2023-12-08 31.04 31.32 31.04 31.32 0.0M
2023-12-07 30.99 31.00 30.98 31.00 0.0M
2023-12-06 30.92 31.06 30.92 31.05 0.0M
2023-12-05 30.66 30.90 30.66 30.90 0.0M
2023-12-04 30.77 30.80 30.70 30.71 0.0M
2023-12-01 30.72 30.81 30.72 30.81 0.0M
2023-11-30 30.52 30.68 30.52 30.56 0.0M
2023-11-29 30.34 30.61 30.34 30.50 0.0M
2023-11-28 30.27 30.32 30.18 30.32 0.0M
2023-11-27 30.47 30.47 30.37 30.37 0.0M
2023-11-24 30.33 30.45 30.33 30.45 0.0M
2023-11-23 30.29 30.31 30.27 30.31 0.0M
2023-11-22 30.22 30.26 30.19 30.26 0.0M
2023-11-21 30.23 30.23 30.11 30.11 0.0M
2023-11-20 30.23 30.23 30.18 30.18 0.0M
2023-11-17 30.07 30.20 30.07 30.20 0.0M
2023-11-16 30.08 30.15 29.99 29.99 0.0M
2023-11-15 30.08 30.15 30.08 30.11 0.0M
2023-11-14 29.67 30.09 29.65 30.09 0.0M
2023-11-13 29.52 29.58 29.50 29.58 0.0M
2023-11-10 29.52 29.52 29.29 29.40 0.0M
2023-11-09 29.27 29.62 29.27 29.62 0.0M
2023-11-08 28.73 29.17 28.73 29.17 0.0M
2023-11-07 28.85 28.96 28.85 28.96 0.0M
2023-11-06 29.13 29.13 28.94 28.95 0.0M
2023-11-03 29.11 29.22 29.05 29.13 0.0M
2023-11-02 28.75 29.09 28.75 29.04 0.0M
2023-11-01 28.45 28.56 28.37 28.56 0.0M
2023-10-31 28.24 28.46 28.24 28.42 0.0M
2023-10-30 28.13 28.22 28.13 28.16 0.0M
2023-10-27 28.13 28.13 27.98 27.98 0.0M
2023-10-26 28.12 28.35 28.12 28.35 0.0M
2023-10-25 28.42 28.48 28.42 28.48 0.0M
2023-10-24 28.39 28.46 28.39 28.46 0.0M
2023-10-23 28.36 28.37 28.16 28.37 0.0M
2023-10-20 28.43 28.43 28.33 28.33 0.0M
2023-10-19 28.86 28.92 28.76 28.76 0.0M
2023-10-18 29.23 29.23 29.06 29.07 0.0M
2023-10-17 29.30 29.37 29.22 29.37 0.0M
2023-10-16 29.43 29.43 29.32 29.41 0.0M
2023-10-13 29.63 29.63 29.30 29.30 0.0M
2023-10-12 29.89 29.89 29.66 29.66 0.0M
2023-10-11 29.66 29.75 29.66 29.75 0.0M