Deka EURO STOXX® Select Dividend 30 UCITS ETF

ETFSD3E
🏛️ ドイツ →
20.87
最終更新: 2025-10-03
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
2025-10-03 20.91 21.03 20.87 20.87 0.0M
2025-10-02 21.06 21.06 20.88 20.91 0.0M
2025-10-01 20.72 21.01 20.72 21.01 0.0M
2025-09-30 20.72 20.80 20.72 20.80 0.0M
2025-09-29 20.84 20.84 20.70 20.71 0.0M
2025-09-26 20.59 20.75 20.59 20.72 0.0M
2025-09-25 20.50 20.57 20.46 20.56 0.0M
2025-09-24 20.51 20.57 20.46 20.50 0.0M
2025-09-23 20.45 20.61 20.45 20.46 0.0M
2025-09-22 20.42 20.46 20.35 20.46 0.0M
2025-09-19 20.44 20.60 20.44 20.46 0.0M
2025-09-18 20.49 20.53 20.42 20.43 0.0M
2025-09-17 20.50 20.50 20.37 20.44 0.0M
2025-09-16 20.78 20.78 20.44 20.47 0.0M
2025-09-15 20.77 20.86 20.73 20.75 0.0M
2025-09-12 20.68 20.73 20.65 20.72 0.0M
2025-09-11 20.60 20.73 20.60 20.71 0.0M
2025-09-10 20.68 20.69 20.56 20.57 0.0M
2025-09-09 21.03 21.19 21.03 21.15 0.0M
2025-09-08 21.07 21.11 21.00 21.04 0.0M
2025-09-05 21.16 21.16 20.92 20.99 0.0M
2025-09-04 20.88 21.11 20.88 21.08 0.0M
2025-09-03 20.96 20.96 20.84 20.87 0.0M
2025-09-02 21.13 21.13 20.87 20.95 0.0M
2025-09-01 21.20 21.23 21.14 21.15 0.0M
2025-08-29 21.16 21.22 21.09 21.14 0.0M
2025-08-28 21.32 21.41 21.20 21.21 0.0M
2025-08-27 21.45 21.50 21.23 21.27 0.0M
2025-08-26 21.54 21.54 21.43 21.46 0.0M
2025-08-25 21.88 21.93 21.68 21.68 0.0M
2025-08-22 21.79 22.04 21.79 21.93 0.0M
2025-08-21 21.83 21.89 21.83 21.83 0.0M
2025-08-20 21.64 21.88 21.64 21.85 0.0M
2025-08-19 21.59 21.82 21.59 21.68 0.0M
2025-08-18 21.66 21.71 21.55 21.59 0.0M
2025-08-15 21.73 21.78 21.70 21.71 0.0M
2025-08-14 21.44 21.66 21.44 21.66 0.0M
2025-08-13 21.41 21.51 21.41 21.47 0.0M
2025-08-12 21.31 21.41 21.31 21.40 0.0M
2025-08-11 21.28 21.31 21.25 21.29 0.0M
2025-08-08 21.09 21.27 21.09 21.25 0.0M
2025-08-07 20.85 21.11 20.85 21.05 0.0M
2025-08-06 20.71 20.80 20.71 20.77 0.0M
2025-08-05 20.65 20.73 20.63 20.65 0.0M
2025-08-04 20.38 20.60 20.38 20.57 0.0M
2025-08-01 20.54 20.58 20.28 20.31 0.0M
2025-07-31 20.91 20.91 20.70 20.70 0.0M
2025-07-30 20.88 20.96 20.80 20.80 0.0M
2025-07-29 20.77 20.97 20.77 20.88 0.0M
2025-07-28 21.09 21.09 20.70 20.70 0.0M
2025-07-25 20.84 20.91 20.74 20.91 0.0M
2025-07-24 20.99 21.01 20.89 20.89 0.0M
2025-07-23 20.76 21.01 20.76 21.00 0.0M
2025-07-22 20.48 20.59 20.48 20.56 0.0M
2025-07-21 20.57 20.61 20.49 20.49 0.0M
2025-07-18 20.60 20.67 20.49 20.50 0.0M
2025-07-17 20.62 20.62 20.51 20.55 0.0M
2025-07-16 20.41 20.63 20.41 20.57 0.0M
2025-07-15 20.61 20.67 20.52 20.52 0.0M
2025-07-14 20.43 20.60 20.43 20.58 0.0M
2025-07-11 20.59 20.69 20.58 20.60 0.0M
2025-07-10 20.72 20.78 20.70 20.71 0.0M
2025-07-09 20.45 20.74 20.45 20.74 0.0M
2025-07-08 20.43 20.47 20.39 20.47 0.0M
2025-07-07 20.36 20.46 20.36 20.36 0.0M
2025-07-04 20.36 20.46 20.29 20.29 0.0M
2025-07-03 20.43 20.50 20.43 20.46 0.0M
2025-07-02 20.31 20.47 20.31 20.38 0.0M
2025-07-01 20.27 20.30 20.22 20.25 0.0M
2025-06-30 20.34 20.34 20.22 20.25 0.0M
2025-06-27 20.14 20.32 20.14 20.28 0.0M
2025-06-26 19.97 20.10 19.97 20.05 0.0M
2025-06-25 20.11 20.11 19.90 19.91 0.0M
2025-06-24 20.20 20.20 20.08 20.11 0.0M
2025-06-23 19.80 19.98 19.80 19.95 0.0M
2025-06-20 19.92 20.09 19.91 19.91 0.0M
2025-06-19 19.79 19.96 19.74 19.78 0.0M
2025-06-18 19.94 20.07 19.94 19.94 0.0M
2025-06-17 19.89 20.00 19.84 19.84 0.0M
2025-06-16 19.94 20.11 19.94 19.97 0.0M
2025-06-13 19.67 19.99 19.67 19.81 0.0M
2025-06-12 19.93 20.13 19.93 20.07 0.0M
2025-06-11 20.09 20.23 20.01 20.01 0.0M
2025-06-10 20.21 20.27 20.10 20.12 0.0M
2025-06-09 20.50 20.64 20.50 20.55 0.0M
2025-06-06 20.49 20.62 20.49 20.55 0.0M
2025-06-05 20.46 20.57 20.45 20.45 0.0M
2025-06-04 20.55 20.63 20.48 20.49 0.0M
2025-06-03 20.56 20.58 20.47 20.53 0.0M
2025-06-02 20.37 20.61 20.37 20.61 0.0M
2025-05-30 20.51 20.65 20.39 20.52 0.0M
2025-05-29 20.68 20.68 20.48 20.48 0.0M
2025-05-28 20.47 20.61 20.47 20.51 0.0M
2025-05-27 20.52 20.64 20.51 20.51 0.0M
2025-05-26 20.59 20.60 20.53 20.53 0.0M
2025-05-23 20.55 20.69 20.13 20.34 0.0M
2025-05-22 20.51 20.65 20.51 20.62 0.0M
2025-05-21 20.52 20.72 20.49 20.49 0.0M
2025-05-20 20.40 20.69 20.40 20.62 0.0M
2025-05-19 20.21 20.47 20.21 20.47 0.0M
2025-05-16 20.24 20.37 20.24 20.33 0.0M
2025-05-15 20.02 20.28 20.02 20.24 0.0M
2025-05-14 19.96 20.16 19.96 20.11 0.0M
2025-05-13 19.97 20.06 19.95 19.99 0.0M
2025-05-12 20.02 20.13 19.96 19.99 0.0M
2025-05-09 19.78 19.92 19.78 19.86 0.0M
2025-05-08 19.76 19.79 19.68 19.77 0.0M
2025-05-07 19.53 19.80 19.53 19.71 0.0M
2025-05-06 19.54 19.71 19.51 19.55 0.0M
2025-05-05 19.43 19.67 19.43 19.58 0.0M
2025-05-02 19.37 19.56 19.37 19.52 0.0M
2025-04-30 19.29 19.45 19.20 19.28 0.0M
2025-04-29 19.15 19.39 19.15 19.37 0.0M
2025-04-28 19.02 19.29 19.02 19.18 0.0M
2025-04-25 19.01 19.15 19.01 19.10 0.0M
2025-04-24 18.77 19.03 18.77 19.01 0.0M
2025-04-23 18.85 18.94 18.82 18.82 0.0M
2025-04-22 18.20 18.70 18.20 18.69 0.0M
2025-04-17 18.29 18.47 18.29 18.39 0.0M
2025-04-16 18.02 18.46 18.02 18.10 0.0M
2025-04-15 17.98 18.39 17.98 18.28 0.0M
2025-04-14 17.86 18.07 17.85 18.01 0.0M
2025-04-11 17.56 17.86 17.47 17.86 0.0M
2025-04-10 18.01 18.01 17.25 17.36 0.0M
2025-04-09 16.65 18.18 16.65 18.18 0.0M
2025-04-08 17.23 17.56 16.61 16.61 0.0M
2025-04-07 16.55 17.59 16.55 17.12 0.0M
2025-04-04 18.53 18.53 17.46 17.61 0.0M
2025-04-03 18.59 18.92 18.59 18.62 0.0M
2025-04-02 18.94 19.03 18.92 19.02 0.0M
2025-04-01 18.93 19.11 18.93 18.98 0.0M
2025-03-31 18.90 19.02 18.86 18.99 0.0M
2025-03-28 19.13 19.32 19.09 19.09 0.0M
2025-03-27 19.14 19.33 19.14 19.24 0.0M
2025-03-26 19.39 19.41 19.22 19.22 0.0M
2025-03-25 19.18 19.45 19.18 19.35 0.0M
2025-03-24 19.26 19.32 19.14 19.17 0.0M
2025-03-21 19.07 19.20 19.07 19.12 0.0M
2025-03-20 19.33 19.43 19.14 19.17 0.0M
2025-03-19 19.26 19.44 19.26 19.38 0.0M
2025-03-18 19.20 19.41 19.20 19.35 0.0M
2025-03-17 18.90 19.22 18.90 19.20 0.0M
2025-03-14 18.85 19.04 18.77 18.98 0.0M
2025-03-13 18.81 18.92 18.72 18.74 0.0M
2025-03-12 18.88 18.94 18.85 18.85 0.0M
2025-03-11 18.97 18.99 18.69 18.82 0.0M
2025-03-10 19.03 19.03 18.78 18.88 0.0M
2025-03-07 18.90 19.21 18.90 19.19 0.0M
2025-03-06 18.89 19.10 18.86 18.86 0.0M
2025-03-05 18.67 18.82 18.67 18.82 0.0M
2025-03-04 18.42 18.67 18.30 18.67 0.0M
2025-03-03 18.46 18.72 18.42 18.42 0.0M
2025-02-28 18.23 18.44 18.23 18.35 0.0M
2025-02-27 18.41 18.52 18.28 18.28 0.0M
2025-02-26 18.35 18.58 18.35 18.40 0.0M
2025-02-25 17.93 18.36 17.93 18.33 0.0M
2025-02-24 17.98 18.06 17.96 17.96 0.0M
2025-02-21 17.89 17.98 17.82 17.84 0.0M
2025-02-20 17.92 18.03 17.84 17.86 0.0M
2025-02-19 18.03 18.16 17.86 17.87 0.0M
2025-02-18 17.91 18.08 17.91 18.02 0.0M
2025-02-17 17.76 17.97 17.76 17.91 0.0M
2025-02-14 17.77 17.85 17.75 17.75 0.0M
2025-02-13 17.86 17.87 17.70 17.70 0.0M
2025-02-12 17.61 17.82 17.61 17.82 0.0M
2025-02-11 17.50 17.62 17.50 17.61 0.0M
2025-02-10 17.48 17.57 17.48 17.54 0.0M
2025-02-07 17.48 17.55 17.44 17.44 0.0M
2025-02-06 17.31 17.54 17.31 17.45 0.0M
2025-02-05 17.28 17.33 17.26 17.32 0.0M
2025-02-04 17.26 17.39 17.26 17.32 0.0M
2025-02-03 16.99 17.27 16.99 17.22 0.0M
2025-01-31 17.47 17.51 17.34 17.34 0.0M
2025-01-30 17.41 17.53 17.41 17.45 0.0M
2025-01-29 17.34 17.43 17.34 17.40 0.0M
2025-01-28 17.23 17.40 17.23 17.34 0.0M
2025-01-27 16.92 17.29 16.92 17.29 0.0M
2025-01-24 17.14 17.22 17.08 17.08 0.0M
2025-01-23 17.06 17.15 17.06 17.15 0.0M
2025-01-22 17.04 17.13 16.98 16.98 0.0M
2025-01-21 16.99 17.09 16.99 17.08 0.0M
2025-01-20 16.93 17.13 16.85 17.05 0.0M
2025-01-17 16.84 17.04 16.84 16.96 0.0M
2025-01-16 16.86 16.89 16.84 16.86 0.0M
2025-01-15 16.58 16.83 16.58 16.77 0.0M
2025-01-14 16.55 16.66 16.55 16.59 0.0M
2025-01-13 16.29 16.51 16.29 16.51 0.0M
2025-01-10 16.42 16.54 16.42 16.43 0.0M
2025-01-09 16.35 16.53 16.35 16.49 0.0M
2025-01-08 16.45 16.53 16.36 16.42 0.0M
2025-01-07 16.41 16.59 16.40 16.46 0.0M
2025-01-06 16.35 16.55 16.35 16.43 0.0M
2025-01-03 16.31 16.41 16.31 16.33 0.0M
2025-01-02 16.40 16.40 16.23 16.29 0.0M