iShares MSCI EMU ESG Enhanced CTB UCITS ETF EUR Acc (EDM4)

EDM4
🏛️ ドイツ →
8.87
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
2021-12-30 6.76 6.78 6.75 6.77 0.0M
2021-12-29 6.78 6.79 6.75 6.76 0.0M
2021-12-28 6.74 6.80 6.74 6.80 0.1M
2021-12-27 6.68 6.76 6.67 6.75 0.1M
2021-12-23 6.65 6.72 6.63 6.70 0.3M
2021-12-22 6.58 6.64 6.57 6.64 0.1M
2021-12-21 6.53 6.58 6.52 6.58 0.1M
2021-12-20 6.40 6.48 6.39 6.48 0.2M
2021-12-17 6.56 6.59 6.50 6.54 0.3M
2021-12-16 6.64 6.66 6.59 6.59 0.2M
2021-12-15 6.55 6.57 6.54 6.55 0.2M
2021-12-14 6.61 6.62 6.52 6.52 0.1M
2021-12-13 6.62 6.67 6.57 6.59 0.1M
2021-12-10 6.61 6.64 6.59 6.62 0.3M
2021-12-09 6.67 6.68 6.63 6.63 0.0M
2021-12-08 6.71 6.73 6.65 6.65 0.1M
2021-12-07 6.60 6.72 6.59 6.72 0.2M
2021-12-06 6.50 6.54 6.46 6.53 0.2M
2021-12-03 6.53 6.53 6.42 6.45 0.3M
2021-12-02 6.52 6.52 6.45 6.47 0.1M
2021-12-01 6.51 6.59 6.49 6.59 0.0M
2021-11-30 6.44 6.50 6.40 6.45 0.2M
2021-11-29 6.54 6.55 6.48 6.51 0.1M
2021-11-26 6.55 6.58 6.46 6.46 0.1M
2021-11-25 6.73 6.75 6.71 6.74 0.0M
2021-11-24 6.72 6.73 6.66 6.70 0.4M
2021-11-23 6.76 6.77 6.69 6.70 0.1M
2021-11-22 6.83 6.84 6.80 6.80 0.1M
2021-11-19 6.87 6.88 6.79 6.81 0.1M
2021-11-18 6.88 6.91 6.85 6.86 0.0M
2021-11-17 6.87 6.88 6.87 6.88 0.2M
2021-11-16 6.88 6.88 6.85 6.87 0.0M
2021-11-15 6.83 6.85 6.82 6.85 0.2M
2021-11-12 6.81 6.83 6.80 6.83 0.0M
2021-11-11 6.78 6.81 6.77 6.81 0.0M
2021-11-10 6.80 6.82 6.77 6.80 0.0M
2021-11-09 6.79 6.82 6.79 6.79 0.0M
2021-11-08 6.82 6.83 6.80 6.81 0.1M
2021-11-05 6.81 6.83 6.80 6.82 0.0M
2021-11-04 6.80 6.81 6.78 6.80 0.0M
2021-11-03 6.74 6.77 6.74 6.77 0.1M
2021-11-02 6.70 6.74 6.69 6.74 0.1M
2021-11-01 6.69 6.72 6.68 6.71 0.1M
2021-10-29 6.61 6.66 6.58 6.66 0.3M
2021-10-28 6.61 6.66 6.61 6.65 0.1M
2021-10-27 6.64 6.64 6.61 6.62 0.1M
2021-10-26 6.60 6.65 6.60 6.63 0.1M
2021-10-25 6.60 6.60 6.57 6.59 0.0M
2021-10-22 6.57 6.61 6.57 6.59 0.0M
2021-10-21 6.53 6.56 6.53 6.55 0.0M
2021-10-20 6.53 6.57 6.53 6.56 0.0M
2021-10-19 6.54 6.55 6.53 6.55 0.1M
2021-10-18 6.55 6.55 6.50 6.53 0.0M
2021-10-15 6.56 6.57 6.53 6.57 0.1M
2021-10-14 6.48 6.52 6.46 6.52 0.0M
2021-10-13 6.38 6.44 6.37 6.43 0.0M
2021-10-12 6.33 6.40 6.32 6.40 0.1M
2021-10-11 6.40 6.41 6.36 6.41 0.0M
2021-10-08 6.44 6.45 6.42 6.42 0.0M
2021-10-07 6.42 6.45 6.39 6.44 0.0M
2021-10-06 6.32 6.35 6.26 6.33 0.1M
2021-10-05 6.34 6.42 6.30 6.42 0.0M
2021-10-04 6.34 6.37 6.31 6.32 0.0M
2021-10-01 6.29 6.38 6.28 6.38 0.0M
2021-09-30 6.47 6.47 6.39 6.39 0.0M
2021-09-29 6.42 6.47 6.42 6.42 0.0M
2021-09-28 6.52 6.54 6.40 6.40 0.0M
2021-09-27 6.59 6.59 6.54 6.54 0.1M
2021-09-24 6.57 6.57 6.53 6.54 0.0M
2021-09-23 6.59 6.61 6.57 6.60 0.1M
2021-09-22 6.53 6.53 6.48 6.53 0.0M
2021-09-21 6.44 6.49 6.40 6.49 0.1M
2021-09-20 6.42 6.42 6.33 6.38 0.1M
2021-09-17 6.62 6.62 6.51 6.51 0.1M
2021-09-16 6.56 6.58 6.55 6.55 0.2M
2021-09-15 6.61 6.61 6.53 6.54 0.0M
2021-09-14 6.59 6.61 6.58 6.60 0.0M
2021-09-13 6.61 6.63 6.59 6.60 0.0M
2021-09-10 6.62 6.63 6.57 6.58 0.0M
2021-09-09 6.55 6.62 6.55 6.60 0.0M
2021-09-08 6.61 6.64 6.59 6.60 0.0M
2021-09-07 6.68 6.69 6.66 6.66 0.1M
2021-09-06 6.67 6.69 6.65 6.69 0.0M
2021-09-03 6.67 6.68 6.62 6.63 0.0M
2021-09-02 6.68 6.69 6.67 6.68 0.1M
2021-09-01 6.69 6.69 6.66 6.68 0.0M
2021-08-31 6.64 6.66 6.60 6.62 0.0M
2021-08-30 6.63 6.65 6.62 6.65 0.0M
2021-08-27 6.59 6.63 6.59 6.63 0.0M
2021-08-26 6.60 6.61 6.57 6.60 0.0M
2021-08-25 6.63 6.64 6.62 6.63 0.0M
2021-08-24 6.64 6.65 6.61 6.62 0.0M
2021-08-23 6.62 6.63 6.59 6.62 0.1M
2021-08-20 6.55 6.58 6.52 6.58 0.1M
2021-08-19 6.56 6.56 6.50 6.54 0.0M
2021-08-18 6.65 6.66 6.62 6.66 0.0M
2021-08-17 6.64 6.65 6.61 6.65 0.0M
2021-08-16 6.66 6.67 6.64 6.66 0.0M
2021-08-13 6.69 6.71 6.68 6.70 0.0M
2021-08-12 6.67 6.69 6.66 6.69 0.0M
2021-08-11 6.65 6.68 6.64 6.67 0.0M
2021-08-10 6.63 6.65 6.63 6.65 0.0M
2021-08-09 6.62 6.62 6.60 6.60 0.1M
2021-08-06 6.59 6.62 6.58 6.61 0.1M
2021-08-05 6.56 6.59 6.56 6.59 0.0M
2021-08-04 6.55 6.56 6.54 6.56 0.0M
2021-08-03 6.50 6.53 6.50 6.51 0.1M
2021-08-02 6.50 6.52 6.47 6.50 0.1M
2021-07-30 6.46 6.48 6.46 6.47 0.0M
2021-07-29 6.49 6.51 6.49 6.50 0.0M
2021-07-28 6.43 6.47 6.43 6.47 0.0M
2021-07-27 6.45 6.45 6.40 6.42 0.1M
2021-07-26 6.45 6.48 6.43 6.47 0.0M
2021-07-23 6.42 6.48 6.42 6.48 0.0M
2021-07-22 6.39 6.43 6.39 6.41 0.0M
2021-07-21 6.28 6.35 6.28 6.35 0.0M
2021-07-20 6.25 6.27 6.20 6.26 0.0M
2021-07-19 6.30 6.30 6.18 6.21 0.1M
2021-07-16 6.39 6.40 6.33 6.34 0.0M
2021-07-15 6.43 6.44 6.38 6.39 0.1M
2021-07-14 6.44 6.46 6.43 6.45 0.2M
2021-07-13 6.45 6.46 6.44 6.45 0.0M
2021-07-12 6.41 6.45 6.40 6.45 0.1M
2021-07-09 6.34 6.41 6.34 6.41 1.0M
2021-07-08 6.37 6.38 6.27 6.31 0.2M
2021-07-07 6.41 6.43 6.40 6.43 0.1M
2021-07-06 6.41 6.43 6.37 6.37 0.0M
2021-07-05 6.41 6.44 6.39 6.43 0.1M
2021-07-02 6.43 6.44 6.41 6.42 0.1M
2021-07-01 6.43 6.45 6.36 6.41 0.1M
2021-06-30 6.45 6.45 6.35 6.36 0.1M
2021-06-29 6.43 6.46 6.42 6.44 0.0M
2021-06-28 6.45 6.47 6.42 6.42 0.1M
2021-06-25 6.46 6.47 6.44 6.46 0.1M
2021-06-24 6.40 6.46 6.40 6.46 0.1M
2021-06-23 6.45 6.45 6.38 6.38 0.0M
2021-06-22 6.41 6.44 6.39 6.43 1.1M
2021-06-21 6.34 6.42 6.33 6.42 0.0M
2021-06-18 6.49 6.50 6.37 6.37 0.1M
2021-06-17 6.46 6.49 6.46 6.49 0.1M
2021-06-16 6.49 6.49 6.46 6.47 0.0M
2021-06-15 6.49 6.49 6.46 6.46 0.1M
2021-06-14 6.48 6.48 6.46 6.47 0.0M
2021-06-11 6.40 6.45 6.40 6.45 0.1M
2021-06-10 6.41 6.42 6.38 6.40 0.0M
2021-06-09 6.41 6.42 6.39 6.40 0.1M
2021-06-08 6.41 6.43 6.40 6.41 0.1M
2021-06-07 6.38 6.41 6.37 6.41 0.1M
2021-06-04 6.36 6.38 6.35 6.36 0.1M
2021-06-03 6.36 6.37 6.33 6.37 0.4M
2021-06-02 6.36 6.37 6.35 6.35 0.0M
2021-06-01 6.33 6.39 6.33 6.34 0.1M
2021-05-31 6.34 6.34 6.31 6.31 0.0M
2021-05-28 6.30 6.37 6.29 6.33 0.3M
2021-05-27 6.27 6.31 6.25 6.28 0.1M
2021-05-26 6.31 6.31 6.26 6.28 0.0M
2021-05-25 6.30 6.32 6.29 6.29 0.0M
2021-05-21 6.23 6.27 6.23 6.26 0.2M
2021-05-20 6.18 6.23 6.15 6.23 0.1M
2021-05-19 6.18 6.18 6.09 6.14 0.0M
2021-05-18 6.28 6.29 6.23 6.23 0.0M
2021-05-17 6.26 6.27 6.22 6.23 0.1M
2021-05-14 6.19 6.24 6.17 6.24 0.1M
2021-05-13 6.08 6.16 6.02 6.15 0.0M
2021-05-12 6.14 6.16 6.13 6.13 0.2M
2021-05-11 6.18 6.18 6.10 6.13 0.1M
2021-05-10 6.27 6.27 6.24 6.25 0.0M
2021-05-07 6.24 6.26 6.22 6.26 0.1M
2021-05-06 6.20 6.21 6.16 6.20 0.1M
2021-05-05 6.12 6.19 6.12 6.19 0.1M
2021-05-04 6.19 6.19 6.07 6.08 0.0M
2021-05-03 6.15 6.18 6.14 6.17 0.0M
2021-04-30 6.18 6.18 6.13 6.13 0.1M
2021-04-29 6.21 6.21 6.15 6.16 0.1M
2021-04-28 6.18 6.19 6.17 6.17 0.0M
2021-04-27 6.16 6.17 6.14 6.17 0.1M
2021-04-26 6.15 6.18 6.14 6.16 0.1M
2021-04-23 6.14 6.15 6.11 6.14 0.1M
2021-04-22 6.11 6.15 6.11 6.15 1.4M
2021-04-21 6.07 6.09 6.05 6.09 0.0M
2021-04-20 6.15 6.16 6.04 6.04 0.1M
2021-04-19 6.18 6.18 6.16 6.16 0.0M
2021-04-16 6.11 6.17 6.10 6.17 0.3M
2021-04-15 6.10 6.11 6.09 6.11 0.3M
2021-04-14 6.09 6.10 6.08 6.09 0.0M
2021-04-13 6.08 6.09 6.06 6.08 0.1M
2021-04-12 6.07 6.09 6.07 6.07 0.0M
2021-04-09 6.08 6.09 6.07 6.09 0.0M
2021-04-08 6.09 6.09 6.06 6.08 0.2M
2021-04-07 6.05 6.08 6.04 6.06 0.2M
2021-04-06 6.09 6.09 6.06 6.07 0.1M
2021-04-01 6.01 6.04 6.00 6.03 0.0M
2021-03-31 6.00 6.01 5.99 5.99 0.3M
2021-03-30 5.98 6.01 5.97 6.01 0.0M
2021-03-29 5.95 5.96 5.93 5.95 0.2M
2021-03-26 5.92 5.93 5.91 5.93 0.2M
2021-03-25 5.84 5.88 5.81 5.88 0.4M
2021-03-24 5.84 5.88 5.84 5.88 0.1M
2021-03-23 5.85 5.88 5.85 5.86 0.2M
2021-03-22 5.85 5.88 5.85 5.88 0.1M
2021-03-19 5.89 5.92 5.86 5.89 0.2M
2021-03-18 5.94 5.95 5.91 5.93 0.1M
2021-03-17 5.91 5.92 5.89 5.90 0.0M
2021-03-16 5.91 5.92 5.90 5.91 0.8M
2021-03-15 5.89 5.93 5.87 5.89 0.3M
2021-03-12 5.87 5.90 5.87 5.89 0.8M
2021-03-11 5.89 5.91 5.86 5.90 0.2M
2021-03-10 5.82 5.87 5.82 5.87 0.2M
2021-03-09 5.78 5.83 5.78 5.83 0.2M
2021-03-08 5.70 5.79 5.67 5.79 0.2M
2021-03-05 5.67 5.72 5.65 5.67 0.4M
2021-03-04 5.71 5.72 5.67 5.72 0.1M
2021-03-03 5.77 5.78 5.70 5.73 0.2M
2021-03-02 5.70 5.76 5.70 5.72 0.1M
2021-03-01 5.72 5.73 5.69 5.73 0.2M
2021-02-26 5.62 5.68 5.62 5.64 0.0M
2021-02-25 5.72 5.74 5.70 5.70 0.1M
2021-02-24 5.68 5.70 5.65 5.70 0.1M
2021-02-23 5.72 5.73 5.61 5.68 0.2M
2021-02-22 5.69 5.71 5.67 5.71 0.1M
2021-02-19 5.71 5.75 5.70 5.74 0.1M
2021-02-18 5.74 5.74 5.69 5.69 0.3M
2021-02-17 5.75 5.77 5.73 5.73 0.0M
2021-02-16 5.80 5.80 5.77 5.77 0.2M
2021-02-15 5.77 5.80 5.77 5.79 0.3M
2021-02-12 5.69 5.74 5.69 5.73 0.1M
2021-02-11 5.68 5.70 5.68 5.70 0.1M
2021-02-10 5.70 5.71 5.65 5.67 0.1M
2021-02-09 5.69 5.70 5.67 5.69 0.3M
2021-02-08 5.70 5.72 5.70 5.70 0.1M
2021-02-05 5.67 5.70 5.67 5.68 0.3M
2021-02-04 5.63 5.67 5.61 5.67 0.2M
2021-02-03 5.66 5.66 5.60 5.62 0.0M
2021-02-02 5.55 5.59 5.55 5.59 0.3M
2021-02-01 5.49 5.52 5.48 5.51 0.0M
2021-01-29 5.46 5.49 5.43 5.43 0.2M
2021-01-28 5.45 5.54 5.41 5.54 0.1M
2021-01-27 5.55 5.58 5.46 5.50 0.3M
2021-01-26 5.53 5.60 5.53 5.58 0.1M
2021-01-25 5.63 5.63 5.52 5.53 0.2M
2021-01-22 5.61 5.62 5.56 5.60 0.1M
2021-01-21 5.67 5.68 5.63 5.63 0.3M
2021-01-20 5.62 5.65 5.62 5.63 0.1M
2021-01-19 5.63 5.64 5.60 5.60 0.2M
2021-01-18 5.59 5.61 5.57 5.61 0.0M
2021-01-15 5.64 5.65 5.56 5.60 0.3M
2021-01-14 5.65 5.67 5.64 5.66 0.1M
2021-01-13 5.62 5.64 5.59 5.64 0.1M
2021-01-12 5.64 5.66 5.62 5.63 0.2M
2021-01-11 5.67 5.67 5.60 5.63 0.1M
2021-01-08 5.68 5.69 5.65 5.65 0.0M
2021-01-07 5.62 5.66 5.60 5.63 0.3M
2021-01-06 5.56 5.63 5.54 5.61 0.0M
2021-01-05 5.54 5.55 5.49 5.53 0.0M
2021-01-04 5.64 5.70 5.54 5.54 0.1M