SPDR S&P Euro Dividend Aristocrats UCITS ETF

EUDV
🏛️ ドイツ →
26.34
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.04 20.06 19.97 19.97 0.0M
2022-12-29 19.92 20.14 19.92 20.14 0.0M
2022-12-28 20.12 20.12 19.98 20.00 0.0M
2022-12-27 20.15 20.22 20.04 20.07 0.0M
2022-12-23 20.01 20.14 19.97 20.06 0.0M
2022-12-22 20.20 20.24 19.94 19.97 0.1M
2022-12-21 19.91 20.17 19.91 20.14 0.0M
2022-12-20 19.78 19.87 19.70 19.84 0.0M
2022-12-19 19.90 19.97 19.87 19.87 0.0M
2022-12-16 20.04 20.10 19.78 19.84 0.0M
2022-12-15 20.42 20.44 20.07 20.08 0.1M
2022-12-14 20.47 20.56 20.41 20.56 0.0M
2022-12-13 20.42 20.75 20.31 20.52 0.0M
2022-12-12 20.39 20.43 20.31 20.32 0.0M
2022-12-09 20.33 20.50 20.29 20.50 0.0M
2022-12-08 20.38 20.38 20.22 20.27 0.0M
2022-12-07 20.37 20.44 20.30 20.34 0.0M
2022-12-06 20.41 20.50 20.35 20.37 0.0M
2022-12-05 20.47 20.54 20.43 20.45 0.0M
2022-12-02 20.37 20.60 20.35 20.53 0.0M
2022-12-01 20.44 20.52 20.36 20.46 0.0M
2022-11-30 20.36 20.39 20.19 20.26 0.0M
2022-11-29 20.27 20.35 20.22 20.28 0.0M
2022-11-28 20.39 20.44 20.25 20.28 0.0M
2022-11-25 20.49 20.51 20.42 20.50 0.0M
2022-11-24 20.38 20.53 20.38 20.47 0.0M
2022-11-23 20.33 20.36 20.23 20.32 0.1M
2022-11-22 20.20 20.37 20.17 20.29 0.0M
2022-11-21 20.23 20.23 20.12 20.22 0.0M
2022-11-18 20.13 20.24 20.08 20.24 0.0M
2022-11-17 20.24 20.24 19.85 20.02 0.0M
2022-11-16 20.29 20.29 20.10 20.18 0.0M
2022-11-15 20.39 20.43 20.22 20.31 0.0M
2022-11-14 20.37 20.50 20.30 20.39 0.0M
2022-11-11 20.25 20.35 20.20 20.26 0.0M
2022-11-10 19.59 20.19 19.54 20.18 0.0M
2022-11-09 19.62 19.65 19.54 19.64 0.0M
2022-11-08 19.36 19.64 19.35 19.63 0.1M
2022-11-07 19.29 19.52 19.27 19.45 0.0M
2022-11-04 19.06 19.42 19.02 19.32 0.0M
2022-11-03 18.81 18.91 18.70 18.89 0.0M
2022-11-02 19.18 19.20 19.02 19.05 0.0M
2022-11-01 19.22 19.34 19.10 19.13 0.0M
2022-10-31 19.00 19.13 18.96 19.06 0.2M
2022-10-28 18.92 19.04 18.90 19.00 0.0M
2022-10-27 18.98 19.10 18.84 19.06 0.0M
2022-10-26 18.86 18.99 18.79 18.99 0.0M
2022-10-25 18.72 18.86 18.55 18.86 0.0M
2022-10-24 18.63 18.74 18.38 18.62 0.0M
2022-10-21 18.28 18.42 18.13 18.38 0.0M
2022-10-20 18.30 18.44 18.26 18.41 0.0M
2022-10-19 18.52 18.52 18.37 18.37 0.1M
2022-10-18 18.41 18.60 18.38 18.45 0.0M
2022-10-17 17.99 18.31 17.87 18.24 0.0M
2022-10-14 18.10 18.13 17.87 17.93 0.0M
2022-10-13 17.40 17.72 17.25 17.72 0.0M
2022-10-12 17.65 17.71 17.50 17.54 0.0M
2022-10-11 17.70 17.78 17.57 17.69 0.0M
2022-10-10 17.71 17.96 17.64 17.85 0.0M
2022-10-07 17.95 18.01 17.70 17.71 0.0M
2022-10-06 18.31 18.31 17.95 18.01 0.0M
2022-10-05 18.39 18.41 18.14 18.22 0.0M
2022-10-04 18.13 18.49 18.13 18.49 0.0M
2022-10-03 17.51 17.94 17.45 17.90 0.0M
2022-09-30 17.56 17.73 17.56 17.68 0.0M
2022-09-29 17.54 17.55 17.28 17.43 0.1M
2022-09-28 17.52 17.69 17.25 17.68 0.0M
2022-09-27 17.80 17.88 17.61 17.61 0.0M
2022-09-26 17.75 17.86 17.61 17.69 0.0M
2022-09-23 18.22 18.23 17.75 17.85 0.1M
2022-09-22 18.29 18.45 18.23 18.23 0.1M
2022-09-21 18.31 18.56 18.30 18.56 0.0M
2022-09-20 18.95 18.95 18.39 18.41 0.1M
2022-09-19 19.35 19.55 19.19 19.46 0.0M
2022-09-16 19.48 19.58 19.43 19.48 0.0M
2022-09-15 19.75 19.82 19.65 19.70 0.0M
2022-09-14 19.94 19.99 19.68 19.73 0.1M
2022-09-13 20.37 20.50 20.04 20.04 0.0M
2022-09-12 19.97 20.33 19.97 20.33 0.0M
2022-09-09 19.67 19.91 19.67 19.88 0.0M
2022-09-08 19.72 19.72 19.40 19.60 0.0M
2022-09-07 19.39 19.63 19.37 19.58 0.0M
2022-09-06 19.46 19.59 19.40 19.51 0.0M
2022-09-05 19.34 19.47 19.26 19.42 0.0M
2022-09-02 19.54 19.83 19.48 19.83 0.0M
2022-09-01 19.55 19.55 19.37 19.43 0.0M
2022-08-31 19.93 19.93 19.68 19.68 0.0M
2022-08-30 19.97 20.17 19.88 19.88 0.0M
2022-08-29 19.86 19.95 19.75 19.92 0.0M
2022-08-26 20.41 20.43 20.00 20.01 0.1M
2022-08-25 20.42 20.42 20.24 20.29 0.0M
2022-08-24 20.23 20.28 20.10 20.28 0.0M
2022-08-23 20.25 20.38 20.25 20.27 0.0M
2022-08-22 20.59 20.63 20.30 20.37 0.0M
2022-08-19 20.70 20.77 20.66 20.66 0.0M
2022-08-18 20.68 20.86 20.68 20.80 0.0M
2022-08-17 21.02 21.02 20.69 20.69 0.0M
2022-08-16 20.96 21.00 20.88 20.98 0.0M
2022-08-15 20.93 20.97 20.79 20.88 0.1M
2022-08-12 20.88 20.94 20.85 20.87 0.0M
2022-08-11 20.90 20.94 20.76 20.80 0.0M
2022-08-10 20.55 20.88 20.53 20.82 0.0M
2022-08-09 20.65 20.66 20.52 20.58 0.0M
2022-08-08 20.68 20.73 20.55 20.69 0.0M
2022-08-05 20.64 20.67 20.50 20.53 0.0M
2022-08-04 20.52 20.67 20.52 20.62 0.0M
2022-08-03 20.34 20.55 20.32 20.52 0.0M
2022-08-02 20.38 20.38 20.26 20.35 0.0M
2022-08-01 20.51 20.58 20.40 20.43 0.0M
2022-07-29 20.29 20.56 20.29 20.54 0.0M
2022-07-28 20.14 20.23 20.07 20.23 0.1M
2022-07-27 20.10 20.11 20.02 20.04 0.0M
2022-07-26 20.06 20.06 19.95 19.98 0.0M
2022-07-25 20.04 20.18 19.97 20.09 0.0M
2022-07-22 19.98 20.12 19.97 20.04 0.0M
2022-07-21 20.03 20.10 19.91 20.10 0.0M
2022-07-20 20.27 20.30 20.02 20.11 0.0M
2022-07-19 19.86 20.23 19.74 20.21 0.1M
2022-07-18 19.85 20.03 19.82 19.90 0.0M
2022-07-15 19.42 19.75 19.42 19.73 0.0M
2022-07-14 19.64 19.64 19.27 19.37 0.1M
2022-07-13 19.81 19.81 19.56 19.71 0.0M
2022-07-12 19.78 19.92 19.66 19.92 0.0M
2022-07-11 19.91 20.00 19.82 19.87 0.0M
2022-07-08 19.91 20.13 19.85 20.11 0.0M
2022-07-07 19.72 19.97 19.68 19.95 0.0M
2022-07-06 19.64 19.69 19.50 19.54 0.0M
2022-07-05 19.99 20.02 19.40 19.41 0.0M
2022-07-04 19.94 19.98 19.85 19.87 0.0M
2022-07-01 19.57 19.90 19.57 19.81 0.0M
2022-06-30 19.66 19.70 19.49 19.70 0.0M
2022-06-29 20.04 20.05 19.86 19.96 0.0M
2022-06-28 20.14 20.26 20.14 20.16 0.0M
2022-06-27 20.01 20.15 19.94 20.03 0.0M
2022-06-24 19.52 19.93 19.52 19.93 0.1M
2022-06-23 19.61 19.61 19.38 19.42 0.0M
2022-06-22 19.60 19.77 19.54 19.68 0.0M
2022-06-21 20.22 20.29 19.98 19.99 0.0M
2022-06-20 20.12 20.12 19.94 20.11 0.0M
2022-06-17 20.05 20.25 19.97 20.05 0.1M
2022-06-16 20.34 20.34 19.99 20.01 0.0M
2022-06-15 20.30 20.63 20.27 20.42 0.0M
2022-06-14 20.48 20.52 20.06 20.06 0.0M
2022-06-13 20.50 20.57 20.27 20.30 0.0M
2022-06-10 21.06 21.06 20.59 20.69 0.0M
2022-06-09 21.30 21.32 21.11 21.20 0.0M
2022-06-08 21.55 21.55 21.29 21.39 0.0M
2022-06-07 21.55 21.58 21.47 21.56 0.0M
2022-06-06 21.53 21.68 21.52 21.64 0.0M
2022-06-03 21.56 21.56 21.39 21.43 0.0M
2022-06-02 21.41 21.46 21.30 21.38 0.0M
2022-06-01 21.65 21.68 21.27 21.28 0.0M
2022-05-31 21.74 21.74 21.55 21.55 0.0M
2022-05-30 21.80 21.80 21.65 21.75 0.0M
2022-05-27 21.64 21.69 21.51 21.69 0.0M
2022-05-26 21.47 21.63 21.47 21.61 0.0M
2022-05-25 21.46 21.52 21.33 21.47 0.0M
2022-05-24 21.30 21.41 21.21 21.29 0.0M
2022-05-23 21.40 21.46 21.31 21.46 0.0M
2022-05-20 21.15 21.40 21.15 21.23 0.0M
2022-05-19 21.10 21.10 20.93 21.07 0.0M
2022-05-18 21.50 21.52 21.24 21.24 0.0M
2022-05-17 21.35 21.50 21.28 21.45 0.0M
2022-05-16 21.15 21.20 21.05 21.20 0.0M
2022-05-13 20.92 21.16 20.92 21.16 0.0M
2022-05-12 20.92 20.95 20.70 20.88 0.0M
2022-05-11 20.92 21.17 20.80 21.17 0.0M
2022-05-10 20.70 21.00 20.70 20.79 0.1M
2022-05-09 20.85 20.90 20.59 20.60 0.1M
2022-05-06 21.13 21.14 20.85 20.91 0.1M
2022-05-05 21.57 21.59 21.12 21.14 0.0M
2022-05-04 21.49 21.49 21.30 21.30 0.0M
2022-05-03 21.44 21.51 21.32 21.45 0.0M
2022-05-02 21.54 21.56 21.01 21.33 0.1M
2022-04-29 21.71 21.76 21.61 21.67 0.0M
2022-04-28 21.66 21.76 21.53 21.66 0.0M
2022-04-27 21.45 21.58 21.26 21.53 0.0M
2022-04-26 21.79 21.86 21.48 21.48 0.0M
2022-04-25 21.54 21.67 21.45 21.56 0.0M
2022-04-22 21.92 21.98 21.81 21.81 0.0M
2022-04-21 21.98 22.16 21.98 22.09 0.0M
2022-04-20 21.78 21.97 21.76 21.96 0.0M
2022-04-19 21.70 21.70 21.51 21.65 0.0M
2022-04-14 21.69 21.78 21.59 21.74 0.0M
2022-04-13 21.70 21.74 21.60 21.67 0.1M
2022-04-12 21.65 21.75 21.50 21.70 0.0M
2022-04-11 21.95 22.01 21.84 21.89 0.0M
2022-04-08 21.80 21.96 21.79 21.94 0.0M
2022-04-07 21.62 21.76 21.57 21.61 0.0M
2022-04-06 21.65 21.71 21.37 21.52 0.0M
2022-04-05 21.67 21.78 21.59 21.72 0.0M
2022-04-04 21.68 21.68 21.55 21.66 0.0M
2022-04-01 21.60 21.71 21.53 21.58 0.0M
2022-03-31 21.76 21.78 21.51 21.53 0.1M
2022-03-30 21.71 21.73 21.54 21.65 0.0M
2022-03-29 21.62 21.84 21.62 21.77 0.0M
2022-03-28 21.51 21.68 21.44 21.44 0.0M
2022-03-25 21.43 21.43 21.29 21.34 0.0M
2022-03-24 21.47 21.49 21.28 21.33 0.0M
2022-03-23 21.70 21.74 21.37 21.37 0.1M
2022-03-22 21.54 21.64 21.50 21.64 0.0M
2022-03-21 21.57 21.65 21.51 21.51 0.0M
2022-03-18 21.63 21.64 21.33 21.64 0.0M
2022-03-17 21.75 21.75 21.45 21.62 0.0M
2022-03-16 21.44 21.69 21.44 21.57 0.0M
2022-03-15 20.97 21.20 20.85 21.15 0.0M
2022-03-14 20.99 21.25 20.99 21.14 0.1M
2022-03-11 20.69 21.12 20.59 20.79 0.5M
2022-03-10 20.80 20.82 20.42 20.55 0.0M
2022-03-09 20.49 20.86 20.38 20.86 0.1M
2022-03-08 19.65 20.14 19.65 19.78 0.2M
2022-03-07 19.38 20.00 19.05 19.68 0.1M
2022-03-04 20.34 20.44 19.92 19.92 0.3M
2022-03-03 20.97 21.05 20.50 20.50 0.0M
2022-03-02 20.77 21.04 20.59 20.92 0.1M
2022-03-01 21.38 21.39 20.80 20.80 0.0M
2022-02-28 21.17 21.42 21.04 21.42 0.0M
2022-02-25 20.89 21.44 20.81 21.44 0.1M
2022-02-24 20.66 20.94 20.39 20.67 0.2M
2022-02-23 21.45 21.54 21.26 21.29 0.0M
2022-02-22 20.99 21.40 20.97 21.32 0.1M
2022-02-21 21.94 21.94 21.35 21.51 0.0M
2022-02-18 22.02 22.11 21.80 21.87 0.1M
2022-02-17 22.17 22.21 21.98 22.05 0.0M
2022-02-16 22.16 22.27 22.12 22.15 0.0M
2022-02-15 21.88 22.16 21.83 22.16 0.1M
2022-02-14 21.90 21.92 21.62 21.87 0.1M
2022-02-11 22.32 22.39 22.18 22.33 0.0M
2022-02-10 22.62 22.64 22.42 22.45 0.0M
2022-02-09 22.49 22.60 22.49 22.53 0.0M
2022-02-08 22.34 22.45 22.27 22.30 0.1M
2022-02-07 22.33 22.34 22.14 22.30 0.1M
2022-02-04 22.54 22.54 22.10 22.17 0.0M
2022-02-03 22.68 22.70 22.46 22.46 0.0M
2022-02-02 22.69 22.80 22.67 22.68 0.1M
2022-02-01 22.65 22.71 22.58 22.60 0.0M
2022-01-31 22.60 22.60 22.38 22.46 0.1M
2022-01-28 22.46 22.51 22.15 22.36 0.1M
2022-01-27 22.22 22.55 22.14 22.54 0.1M
2022-01-26 22.37 22.56 22.37 22.46 0.0M
2022-01-25 22.06 22.25 22.02 22.15 0.1M
2022-01-24 22.50 22.55 21.85 21.95 0.3M
2022-01-21 22.79 22.82 22.46 22.61 0.0M
2022-01-20 22.95 23.03 22.85 23.03 0.0M
2022-01-19 22.79 22.98 22.79 22.90 0.0M
2022-01-18 22.99 22.99 22.86 22.94 0.0M
2022-01-17 23.06 23.15 23.05 23.10 0.0M
2022-01-14 23.06 23.16 23.03 23.11 0.1M
2022-01-13 23.14 23.24 23.14 23.21 0.1M
2022-01-12 23.26 23.26 23.15 23.20 0.0M
2022-01-11 23.20 23.30 23.17 23.21 0.0M
2022-01-10 23.28 23.28 23.02 23.03 0.1M
2022-01-07 23.21 23.30 23.17 23.25 0.0M
2022-01-06 23.31 23.32 23.21 23.26 0.1M
2022-01-05 23.53 23.60 23.49 23.51 0.0M
2022-01-04 23.44 23.57 23.40 23.54 0.0M
2022-01-03 23.41 23.44 23.34 23.36 0.1M