Xtrackers MSCI Europe Value UCITS ETF 1C (D5BL)

D5BL
🏛️ 德国 →
39.72
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
2025-09-26 39.36 39.83 39.36 39.72 0.0M
2025-09-25 39.55 39.58 39.32 39.39 0.0M
2025-09-24 39.55 39.67 39.35 39.57 0.0M
2025-09-23 39.54 39.76 39.52 39.61 0.0M
2025-09-22 39.51 39.51 39.24 39.40 0.0M
2025-09-19 39.73 39.80 39.54 39.54 0.0M
2025-09-18 39.53 39.73 39.53 39.60 0.0M
2025-09-17 39.22 39.56 39.22 39.48 0.0M
2025-09-16 39.88 39.88 39.47 39.49 0.0M
2025-09-15 40.01 40.05 39.87 39.92 0.0M
2025-09-12 40.01 40.01 39.70 39.76 0.0M
2025-09-11 39.73 39.92 39.65 39.91 0.0M
2025-09-10 39.71 39.76 39.52 39.58 0.0M
2025-09-09 39.67 39.68 39.54 39.68 0.0M
2025-09-08 39.78 39.78 39.38 39.57 0.0M
2025-09-05 39.63 39.63 39.27 39.33 0.0M
2025-09-04 39.18 39.45 39.10 39.39 0.0M
2025-09-03 39.17 39.34 39.11 39.23 0.0M
2025-09-02 39.69 39.69 39.01 39.06 0.0M
2025-09-01 39.85 39.85 39.64 39.74 0.0M
2025-08-29 39.77 39.82 39.52 39.65 0.0M
2025-08-28 40.03 40.14 39.81 39.86 0.0M
2025-08-27 40.33 40.33 39.79 39.92 0.0M
2025-08-26 40.18 40.23 40.00 40.21 0.0M
2025-08-25 40.81 40.81 40.50 40.52 0.0M
2025-08-22 40.67 40.95 40.67 40.89 0.0M
2025-08-21 40.62 40.65 40.42 40.64 0.0M
2025-08-20 40.40 40.61 40.40 40.58 0.0M
2025-08-19 40.19 40.61 40.19 40.56 0.0M
2025-08-18 40.22 40.22 40.07 40.15 0.0M
2025-08-15 40.49 40.50 40.23 40.28 0.0M
2025-08-14 40.04 40.21 40.04 40.21 0.0M
2025-08-13 39.92 40.07 39.91 40.07 0.0M
2025-08-12 39.56 39.86 39.56 39.83 0.0M
2025-08-11 39.59 39.65 39.43 39.55 0.0M
2025-08-08 39.22 39.50 39.22 39.43 0.0M
2025-08-07 38.60 39.07 38.50 39.01 0.0M
2025-08-06 38.60 38.67 38.51 38.51 0.0M
2025-08-05 38.38 38.67 38.38 38.55 0.0M
2025-08-04 38.21 38.37 38.08 38.37 0.0M
2025-08-01 38.44 38.44 37.89 37.92 0.0M
2025-07-31 39.26 39.26 38.72 38.76 0.0M
2025-07-30 38.99 39.14 38.95 39.13 0.0M
2025-07-29 38.87 39.18 38.87 39.00 0.0M
2025-07-28 39.36 39.37 38.73 38.81 0.0M
2025-07-25 38.72 39.09 38.66 38.97 0.0M
2025-07-24 39.03 39.11 38.90 38.90 0.0M
2025-07-23 38.72 38.83 38.58 38.79 0.0M
2025-07-22 38.33 38.33 38.15 38.27 0.0M
2025-07-21 38.31 38.37 38.20 38.35 0.0M
2025-07-18 38.54 38.54 38.18 38.20 0.0M
2025-07-17 38.12 38.30 38.12 38.26 0.0M
2025-07-16 38.01 38.21 37.93 38.01 0.0M
2025-07-15 38.45 38.45 38.18 38.23 0.0M
2025-07-14 38.09 38.33 38.09 38.28 0.0M
2025-07-11 38.61 38.61 38.29 38.38 0.0M
2025-07-10 38.73 38.79 38.65 38.79 0.0M
2025-07-09 38.24 38.59 38.24 38.52 0.0M
2025-07-08 37.88 38.10 37.84 38.10 0.0M
2025-07-07 37.76 37.90 37.73 37.88 0.0M
2025-07-04 37.92 37.92 37.59 37.71 0.0M
2025-07-03 37.94 37.99 37.84 37.94 0.0M
2025-07-02 37.77 37.97 37.69 37.85 0.0M
2025-07-01 37.69 37.69 37.32 37.55 0.0M
2025-06-30 38.00 38.00 37.60 37.72 0.0M
2025-06-27 37.51 37.88 37.51 37.88 0.0M
2025-06-26 37.46 37.46 37.28 37.35 0.0M
2025-06-25 37.65 37.67 37.26 37.28 0.0M
2025-06-24 37.72 37.72 37.54 37.56 0.0M
2025-06-23 37.01 37.22 36.89 37.00 0.0M
2025-06-20 37.34 37.51 37.17 37.28 0.0M
2025-06-19 37.38 37.38 37.13 37.16 0.0M
2025-06-18 37.50 37.58 37.37 37.46 0.0M
2025-06-17 37.81 37.81 37.55 37.57 0.0M
2025-06-16 37.92 38.06 37.83 38.02 0.0M
2025-06-13 37.79 37.85 37.60 37.76 0.0M
2025-06-12 38.01 38.17 37.90 38.12 0.0M
2025-06-11 38.33 38.33 38.16 38.16 0.0M
2025-06-10 38.33 38.35 38.10 38.25 0.0M
2025-06-09 38.24 38.32 38.14 38.32 0.0M
2025-06-06 38.10 38.23 38.05 38.15 0.0M
2025-06-05 37.93 38.07 37.84 38.05 0.0M
2025-06-04 38.03 38.03 37.81 37.85 0.0M
2025-06-03 37.77 37.77 37.39 37.73 0.0M
2025-06-02 37.67 37.71 37.47 37.66 0.0M
2025-05-30 37.79 37.98 37.73 37.73 0.0M
2025-05-29 38.08 38.14 37.79 37.83 0.0M
2025-05-28 38.08 38.16 37.88 37.92 0.0M
2025-05-27 38.05 38.18 38.04 38.11 0.0M
2025-05-26 38.10 38.10 37.93 38.04 0.0M
2025-05-23 37.97 38.10 37.00 37.60 0.0M
2025-05-22 38.03 38.03 37.71 37.90 0.0M
2025-05-21 38.09 38.13 37.84 38.04 0.0M
2025-05-20 37.68 38.12 37.68 38.09 0.0M
2025-05-19 37.61 37.62 37.35 37.62 0.0M
2025-05-16 37.50 37.50 37.24 37.43 0.0M
2025-05-15 37.02 37.34 36.93 37.34 0.0M
2025-05-14 37.27 37.27 37.03 37.15 0.0M
2025-05-13 37.29 37.32 37.21 37.28 0.0M
2025-05-12 37.14 37.27 36.97 37.23 0.0M
2025-05-09 36.43 36.54 36.43 36.47 0.0M
2025-05-08 36.07 36.44 36.07 36.25 0.0M
2025-05-07 36.06 36.07 35.96 35.96 0.0M
2025-05-06 36.31 36.31 35.98 36.16 0.0M
2025-05-05 36.01 36.21 36.01 36.16 0.0M
2025-05-02 36.07 36.18 35.85 36.18 0.0M
2025-04-30 35.75 35.75 35.12 35.55 0.1M
2025-04-29 35.74 35.79 35.54 35.66 0.0M
2025-04-28 35.53 35.64 35.40 35.48 0.0M
2025-04-25 35.23 35.36 35.12 35.34 0.1M
2025-04-24 34.83 34.97 34.56 34.97 0.1M
2025-04-23 34.62 35.03 34.61 34.83 0.0M
2025-04-22 33.81 34.08 33.71 34.08 0.0M
2025-04-17 33.87 33.89 33.64 33.79 0.0M
2025-04-16 33.71 33.86 33.46 33.84 0.0M
2025-04-15 33.54 33.89 33.54 33.84 0.0M
2025-04-14 32.79 33.20 32.73 33.08 0.0M
2025-04-11 32.30 32.30 31.66 32.14 0.0M
2025-04-10 33.43 33.43 32.05 32.05 0.0M
2025-04-09 31.31 31.46 30.80 30.98 0.0M
2025-04-08 31.88 32.60 31.69 32.33 0.0M
2025-04-07 30.78 32.32 30.58 31.55 0.0M
2025-04-04 34.40 34.45 32.50 32.81 0.0M
2025-04-03 35.40 35.50 34.73 34.79 0.0M
2025-04-02 36.07 36.07 35.74 35.95 0.0M
2025-04-01 36.19 36.29 35.95 36.15 0.0M
2025-03-31 36.00 36.01 35.62 35.85 0.0M
2025-03-28 36.72 36.80 36.38 36.39 0.0M
2025-03-27 36.63 36.88 36.60 36.75 0.0M
2025-03-26 37.35 37.35 36.97 36.97 0.0M
2025-03-25 37.11 37.33 37.04 37.22 0.1M
2025-03-24 37.17 37.17 36.88 36.88 0.1M
2025-03-21 37.06 37.06 36.82 36.95 0.0M
2025-03-20 37.53 37.53 36.95 37.10 0.0M
2025-03-19 37.49 37.58 37.35 37.49 0.0M
2025-03-18 37.29 37.54 37.29 37.49 0.0M
2025-03-17 36.88 37.13 36.86 37.13 0.0M
2025-03-14 36.34 36.86 36.33 36.76 0.0M
2025-03-13 36.32 36.55 36.20 36.37 0.0M
2025-03-12 36.55 36.69 36.33 36.49 0.0M
2025-03-11 36.83 36.92 36.23 36.24 0.0M
2025-03-10 37.53 37.53 36.87 36.88 0.0M
2025-03-07 37.38 37.42 37.00 37.28 0.0M
2025-03-06 37.24 37.62 37.08 37.48 0.0M
2025-03-05 36.33 37.05 36.33 36.85 0.0M
2025-03-04 36.73 36.73 36.08 36.11 0.0M
2025-03-03 36.82 37.28 36.60 37.12 0.0M
2025-02-28 36.46 36.67 36.43 36.67 0.0M
2025-02-27 36.75 36.75 36.47 36.66 0.0M
2025-02-26 36.57 36.91 36.57 36.86 0.0M
2025-02-25 36.23 36.61 36.23 36.50 0.0M
2025-02-24 36.34 36.42 36.13 36.27 0.0M
2025-02-21 36.14 36.27 36.10 36.22 0.0M
2025-02-20 36.16 36.25 36.05 36.10 0.0M
2025-02-19 36.49 36.50 35.99 36.04 0.0M
2025-02-18 36.31 36.49 36.31 36.42 0.0M
2025-02-17 36.22 36.38 36.20 36.29 0.0M
2025-02-14 36.02 36.26 36.02 36.15 0.0M
2025-02-13 35.96 36.18 35.93 36.16 0.0M
2025-02-12 35.90 36.00 35.78 35.95 0.0M
2025-02-11 35.69 35.82 35.66 35.82 0.0M
2025-02-10 35.69 35.75 35.61 35.72 0.0M
2025-02-07 35.57 35.64 35.53 35.57 0.0M
2025-02-06 35.01 35.61 35.01 35.61 0.0M
2025-02-05 34.63 34.85 34.58 34.85 0.0M
2025-02-04 34.44 34.62 34.37 34.62 0.0M
2025-02-03 34.18 34.49 34.17 34.42 0.0M
2025-01-31 34.79 34.94 34.79 34.81 0.0M
2025-01-30 34.51 34.87 34.51 34.87 0.0M
2025-01-29 34.38 34.62 34.38 34.53 0.0M
2025-01-28 34.28 34.53 34.28 34.35 0.0M
2025-01-27 34.02 34.26 34.02 34.19 0.0M
2025-01-24 34.27 34.31 34.10 34.12 0.0M
2025-01-23 33.98 34.23 33.98 34.23 0.0M
2025-01-22 33.98 34.07 33.84 33.89 0.0M
2025-01-21 33.90 33.96 33.83 33.96 0.0M
2025-01-20 33.86 34.04 33.76 33.96 0.0M
2025-01-17 33.60 33.85 33.60 33.81 0.0M
2025-01-16 33.46 33.50 33.41 33.48 0.0M
2025-01-15 32.96 33.46 32.96 33.41 0.0M
2025-01-14 32.97 32.97 32.83 32.84 0.0M
2025-01-13 32.75 32.83 32.66 32.82 0.0M
2025-01-10 32.91 33.20 32.90 32.90 0.0M
2025-01-09 32.80 33.17 32.80 33.08 0.0M
2025-01-08 33.18 33.18 32.90 33.07 0.0M
2025-01-07 33.11 33.27 33.11 33.20 0.0M
2025-01-06 32.76 33.19 32.75 33.19 0.0M
2025-01-03 32.83 32.83 32.65 32.65 0.0M
2025-01-02 32.94 32.94 32.51 32.87 0.0M