Deka MSCI EMU Climate Change ESG UCITS ETF (D6RS)

D6RS
🏛️ ドイツ →
18.96
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
2025-09-26 18.83 18.96 18.83 18.96 0.0M
2025-09-25 18.81 18.81 18.72 18.77 0.0M
2025-09-24 18.87 18.87 18.80 18.80 0.0M
2025-09-23 18.85 19.02 18.85 18.85 0.0M
2025-09-22 18.82 18.82 18.74 18.76 0.0M
2025-09-19 18.89 18.89 18.86 18.88 0.0M
2025-09-18 18.79 18.87 18.79 18.87 0.0M
2025-09-17 18.66 18.71 18.66 18.71 0.1M
2025-09-16 18.86 18.86 18.60 18.60 0.0M
2025-09-15 18.82 18.92 18.82 18.90 0.0M
2025-09-12 18.80 18.83 18.73 18.83 0.0M
2025-09-11 18.77 18.81 18.71 18.81 0.0M
2025-09-10 18.84 18.84 18.73 18.77 0.0M
2025-09-09 18.92 18.92 18.87 18.88 0.0M
2025-09-08 18.81 18.91 18.81 18.91 0.0M
2025-09-05 18.84 18.84 18.73 18.80 0.0M
2025-09-04 18.72 18.83 18.72 18.83 0.0M
2025-09-03 18.70 18.76 18.69 18.76 0.0M
2025-09-02 18.88 18.88 18.56 18.59 0.0M
2025-09-01 18.89 18.91 18.82 18.88 0.0M
2025-08-29 18.97 18.97 18.81 18.89 0.0M
2025-08-28 19.08 19.08 18.97 19.06 0.0M
2025-08-27 19.02 19.03 18.99 18.99 0.0M
2025-08-26 19.03 19.05 19.01 19.04 0.0M
2025-08-25 19.28 19.31 19.24 19.24 0.0M
2025-08-22 19.22 19.39 19.22 19.39 0.0M
2025-08-21 19.26 19.30 19.18 19.30 0.0M
2025-08-20 19.25 19.35 19.25 19.35 0.0M
2025-08-19 19.21 19.39 19.21 19.39 0.0M
2025-08-18 19.19 19.19 19.10 19.19 0.0M
2025-08-15 19.25 19.25 19.20 19.25 0.0M
2025-08-14 19.04 19.10 19.04 19.10 0.0M
2025-08-13 18.94 19.08 18.94 19.08 0.0M
2025-08-12 18.94 18.94 18.82 18.91 0.0M
2025-08-11 19.02 19.02 18.90 18.93 0.0M
2025-08-08 18.91 18.94 18.86 18.94 0.0M
2025-08-07 18.72 18.94 18.72 18.93 0.0M
2025-08-06 18.71 18.71 18.62 18.66 0.0M
2025-08-05 18.72 18.72 18.63 18.63 0.0M
2025-08-04 18.46 18.69 18.46 18.69 0.0M
2025-08-01 18.64 18.64 18.39 18.43 0.0M
2025-07-31 19.19 19.19 18.91 18.91 0.0M
2025-07-30 19.22 19.22 19.15 19.20 0.0M
2025-07-29 19.05 19.19 19.04 19.04 0.0M
2025-07-28 19.28 19.28 19.02 19.02 0.0M
2025-07-25 18.98 19.13 18.97 19.13 0.0M
2025-07-24 19.16 19.16 19.09 19.14 0.0M
2025-07-23 19.05 19.11 19.02 19.11 0.0M
2025-07-22 18.96 18.96 18.87 18.94 0.0M
2025-07-21 19.08 19.08 18.95 18.95 0.0M
2025-07-18 19.22 19.22 19.06 19.08 0.0M
2025-07-17 18.96 19.12 18.96 19.12 0.0M
2025-07-16 18.82 18.90 18.76 18.76 0.0M
2025-07-15 18.99 19.00 18.89 18.89 0.1M
2025-07-14 18.81 18.97 18.80 18.97 0.0M
2025-07-11 19.08 19.08 18.96 19.01 0.0M
2025-07-10 19.24 19.25 19.11 19.11 0.0M
2025-07-09 18.98 19.20 18.98 19.20 0.0M
2025-07-08 18.89 18.99 18.87 18.99 0.0M
2025-07-07 18.76 18.91 18.76 18.91 0.0M
2025-07-04 18.82 18.82 18.71 18.79 0.0M
2025-07-03 18.85 18.95 18.79 18.95 0.0M
2025-07-02 18.83 18.86 18.79 18.86 0.0M
2025-07-01 18.78 18.78 18.72 18.74 0.0M
2025-06-30 18.87 18.87 18.74 18.76 0.0M
2025-06-27 18.64 18.87 18.64 18.87 0.0M
2025-06-26 18.59 18.59 18.47 18.53 0.0M
2025-06-25 18.73 18.73 18.54 18.57 0.0M
2025-06-24 18.81 18.81 18.68 18.72 0.0M
2025-06-23 18.35 18.46 18.35 18.44 0.0M
2025-06-20 18.45 18.58 18.44 18.44 0.0M
2025-06-19 18.47 18.47 18.34 18.35 0.0M
2025-06-18 18.69 18.69 18.53 18.64 0.0M
2025-06-17 18.72 18.72 18.63 18.63 0.0M
2025-06-16 18.77 18.90 18.77 18.90 0.0M
2025-06-13 18.66 18.76 18.66 18.76 0.0M
2025-06-12 18.93 19.01 18.88 19.00 0.0M
2025-06-11 19.15 19.19 19.08 19.11 0.0M
2025-06-10 19.17 19.19 19.12 19.19 0.0M
2025-06-09 19.41 19.41 19.37 19.39 0.0M
2025-06-06 19.39 19.53 19.36 19.53 0.0M
2025-06-05 19.40 19.45 19.33 19.45 0.0M
2025-06-04 19.31 19.43 19.31 19.43 0.0M
2025-06-03 19.29 19.29 19.18 19.22 0.0M
2025-06-02 19.20 19.27 19.14 19.27 0.0M
2025-05-30 19.31 19.40 19.31 19.34 0.0M
2025-05-29 19.46 19.47 19.30 19.30 0.0M
2025-05-28 19.42 19.42 19.32 19.35 0.0M
2025-05-27 19.36 19.50 19.36 19.50 0.0M
2025-05-26 19.39 19.42 19.35 19.42 0.0M
2025-05-23 19.46 19.46 19.04 19.16 0.0M
2025-05-22 19.43 19.43 19.33 19.43 0.0M
2025-05-21 19.48 19.54 19.46 19.54 0.0M
2025-05-20 19.44 19.57 19.44 19.57 0.0M
2025-05-19 19.34 19.42 19.25 19.42 0.0M
2025-05-16 19.34 19.39 19.32 19.38 0.0M
2025-05-15 19.14 19.26 19.12 19.26 0.0M
2025-05-14 19.25 19.27 19.20 19.27 0.0M
2025-05-13 19.20 19.30 19.20 19.28 0.0M
2025-05-12 19.19 19.25 19.06 19.22 0.0M
2025-05-09 18.86 18.98 18.86 18.98 0.0M
2025-05-08 18.76 18.87 18.76 18.82 0.0M
2025-05-07 18.71 18.71 18.68 18.68 0.0M
2025-05-06 18.83 18.83 18.67 18.74 0.0M
2025-05-05 18.73 18.83 18.73 18.83 0.0M
2025-05-02 18.57 18.80 18.55 18.80 0.0M
2025-04-30 18.38 18.38 18.21 18.36 0.0M
2025-04-29 18.21 18.31 18.21 18.31 0.0M
2025-04-28 18.35 18.39 18.32 18.35 0.0M
2025-04-25 18.27 18.28 18.19 18.28 0.0M
2025-04-24 17.98 18.18 17.97 18.18 0.0M
2025-04-23 17.93 18.16 17.93 18.14 0.0M
2025-04-22 17.46 17.63 17.39 17.63 0.0M
2025-04-17 17.58 17.58 17.47 17.56 0.0M
2025-04-16 17.47 17.56 17.47 17.56 0.0M
2025-04-15 17.42 17.64 17.42 17.64 0.0M
2025-04-14 17.28 17.41 17.28 17.40 0.0M
2025-04-11 17.18 17.18 16.90 17.02 0.0M
2025-04-10 17.59 17.59 17.05 17.05 0.0M
2025-04-09 16.42 16.47 16.26 16.29 0.0M
2025-04-08 16.63 16.90 16.59 16.90 0.0M
2025-04-07 17.14 17.14 16.17 16.45 0.0M
2025-04-04 17.81 17.87 17.08 17.14 0.0M
2025-04-03 18.13 18.13 18.00 18.00 0.0M
2025-04-02 18.46 18.51 18.32 18.51 0.0M
2025-04-01 18.44 18.55 18.37 18.55 0.0M
2025-03-31 18.39 18.39 18.23 18.34 0.0M
2025-03-28 18.66 18.66 18.53 18.59 0.0M
2025-03-27 18.60 18.73 18.60 18.73 0.0M
2025-03-26 19.03 19.03 18.78 18.81 0.0M
2025-03-25 18.91 19.06 18.91 19.01 0.0M
2025-03-24 19.03 19.03 18.84 18.88 0.0M
2025-03-21 18.97 18.97 18.84 18.92 0.0M
2025-03-20 19.16 19.16 18.98 19.03 0.0M
2025-03-19 19.01 19.18 19.01 19.18 0.0M
2025-03-18 19.00 19.09 19.00 19.03 0.0M
2025-03-17 18.78 18.97 18.76 18.97 0.0M
2025-03-14 18.51 18.81 18.51 18.81 0.0M
2025-03-13 18.62 18.73 18.56 18.59 0.0M
2025-03-12 18.67 18.76 18.59 18.70 0.0M
2025-03-11 18.83 18.86 18.47 18.49 0.0M
2025-03-10 19.10 19.10 18.78 18.78 0.0M
2025-03-07 19.07 19.10 18.97 19.10 0.0M
2025-03-06 19.22 19.22 19.06 19.13 0.0M
2025-03-05 19.08 19.19 19.08 19.15 0.0M
2025-03-04 19.08 19.08 18.74 18.86 0.0M
2025-03-03 19.13 19.36 19.13 19.36 0.0M
2025-02-28 19.01 19.14 18.95 19.14 0.0M
2025-02-27 19.18 19.25 19.10 19.20 0.1M
2025-02-26 19.20 19.38 19.20 19.38 0.0M
2025-02-25 19.06 19.10 19.05 19.09 0.0M
2025-02-24 19.19 19.21 19.05 19.14 0.0M
2025-02-21 19.15 19.29 19.15 19.29 0.0M
2025-02-20 19.21 19.24 19.17 19.19 0.0M
2025-02-19 19.37 19.37 19.13 19.15 0.0M
2025-02-18 19.32 19.39 19.29 19.39 0.0M
2025-02-17 19.21 19.34 19.21 19.34 0.0M
2025-02-14 19.24 19.31 19.21 19.29 0.0M
2025-02-13 19.17 19.22 19.15 19.21 0.0M
2025-02-12 18.95 18.95 18.90 18.95 0.0M
2025-02-11 18.79 18.90 18.79 18.90 0.0M
2025-02-10 18.69 18.81 18.69 18.81 0.0M
2025-02-07 18.75 18.78 18.66 18.66 0.0M
2025-02-06 18.58 18.77 18.58 18.77 0.0M
2025-02-05 18.44 18.55 18.44 18.55 0.0M
2025-02-04 18.37 18.54 18.37 18.54 0.0M
2025-02-03 18.27 18.38 18.22 18.38 0.0M
2025-01-31 18.61 18.67 18.60 18.64 0.0M
2025-01-30 18.50 18.64 18.50 18.64 0.0M
2025-01-29 18.44 18.47 18.41 18.47 0.0M
2025-01-28 18.45 18.45 18.32 18.32 0.0M
2025-01-27 18.26 18.39 18.25 18.39 0.0M
2025-01-24 18.55 18.55 18.43 18.45 0.0M
2025-01-23 18.36 18.49 18.35 18.49 0.0M
2025-01-22 18.32 18.46 18.32 18.42 0.0M
2025-01-21 18.19 18.30 18.19 18.30 0.0M
2025-01-20 18.20 18.25 18.15 18.23 0.0M
2025-01-17 18.07 18.25 18.07 18.25 0.0M
2025-01-16 17.99 18.05 17.94 18.05 0.0M
2025-01-15 17.63 17.85 17.62 17.85 0.0M
2025-01-14 17.65 17.65 17.61 17.61 0.0M
2025-01-13 17.50 17.54 17.43 17.54 0.0M
2025-01-10 17.79 17.79 17.62 17.63 0.0M
2025-01-09 17.59 17.76 17.59 17.75 0.0M
2025-01-08 17.75 17.75 17.63 17.72 0.0M
2025-01-07 17.69 17.81 17.69 17.79 0.0M
2025-01-06 17.44 17.74 17.43 17.74 0.0M
2025-01-03 17.49 17.49 17.32 17.32 0.0M
2025-01-02 17.50 17.55 17.31 17.55 0.0M