Xtrackers MSCI EMU High Dividend Yield ESG UCITS ETF 1D (XZDZ)

XZDZ
🏛️ ドイツ →
36.94
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 36.80 36.94 36.80 36.94 0.0M
2025-09-25 36.72 36.72 36.61 36.68 0.0M
2025-09-24 36.97 36.97 36.83 36.83 0.0M
2025-09-23 36.99 37.16 36.99 37.06 0.0M
2025-09-22 37.01 37.04 36.93 36.93 0.0M
2025-09-19 37.07 37.13 37.01 37.01 0.0M
2025-09-18 36.99 37.06 36.99 37.06 0.0M
2025-09-17 36.85 36.85 36.78 36.84 0.0M
2025-09-16 37.17 37.27 36.86 36.86 0.0M
2025-09-15 37.30 37.35 37.29 37.31 0.0M
2025-09-12 37.20 37.20 37.07 37.10 0.0M
2025-09-11 37.01 37.19 37.01 37.17 0.0M
2025-09-10 36.97 37.09 36.91 36.92 0.0M
2025-09-09 37.00 37.02 36.86 36.86 0.0M
2025-09-08 36.78 36.89 36.74 36.89 0.0M
2025-09-05 36.82 36.82 36.59 36.64 0.0M
2025-09-04 36.39 36.65 36.39 36.65 0.0M
2025-09-03 36.35 36.38 36.34 36.38 0.0M
2025-09-02 36.79 36.79 36.22 36.23 0.0M
2025-09-01 36.79 36.86 36.71 36.79 0.0M
2025-08-29 36.98 36.98 36.82 36.84 0.0M
2025-08-28 37.25 37.25 36.95 37.03 0.0M
2025-08-27 37.29 37.29 37.10 37.13 0.0M
2025-08-26 37.27 37.27 37.15 37.16 0.0M
2025-08-25 37.82 37.82 37.50 37.50 0.0M
2025-08-22 37.71 37.93 37.71 37.86 0.0M
2025-08-21 37.83 37.83 37.60 37.70 0.0M
2025-08-20 37.71 37.93 37.71 37.89 0.0M
2025-08-19 38.50 38.82 38.44 38.74 0.0M
2025-08-18 38.53 38.53 38.10 38.40 0.0M
2025-08-15 38.62 38.62 38.51 38.51 0.0M
2025-08-14 38.17 38.36 38.17 38.36 0.0M
2025-08-13 37.99 38.12 37.99 38.11 0.0M
2025-08-12 37.80 37.83 37.72 37.83 0.0M
2025-08-11 37.89 37.89 37.69 37.69 0.0M
2025-08-08 37.68 37.73 37.68 37.73 0.0M
2025-08-07 37.12 37.55 37.12 37.55 0.0M
2025-08-06 36.98 36.99 36.92 36.94 0.0M
2025-08-05 37.02 37.02 36.83 36.83 0.0M
2025-08-04 36.58 36.90 36.58 36.86 0.0M
2025-08-01 36.93 36.93 36.39 36.42 0.0M
2025-07-31 37.59 37.59 37.24 37.24 0.0M
2025-07-30 37.60 37.77 37.60 37.63 0.0M
2025-07-29 37.60 37.83 37.60 37.71 0.0M
2025-07-28 37.95 37.95 37.43 37.43 0.0M
2025-07-25 37.44 37.60 37.44 37.59 0.0M
2025-07-24 37.70 37.70 37.56 37.56 0.0M
2025-07-23 37.63 37.64 37.51 37.52 0.0M
2025-07-22 37.31 37.31 37.14 37.23 0.0M
2025-07-21 37.41 37.43 37.32 37.38 0.0M
2025-07-18 37.60 37.60 37.45 37.45 0.0M
2025-07-17 37.39 37.52 37.39 37.52 0.0M
2025-07-16 37.43 37.54 37.23 37.23 0.0M
2025-07-15 37.85 37.85 37.52 37.52 0.0M
2025-07-14 37.47 37.68 37.47 37.68 0.0M
2025-07-11 37.93 37.93 37.71 37.71 0.0M
2025-07-10 38.12 38.13 38.04 38.04 0.0M
2025-07-09 37.65 37.98 37.65 37.95 0.0M
2025-07-08 37.52 37.59 37.41 37.59 0.0M
2025-07-07 37.35 37.52 37.35 37.52 0.0M
2025-07-04 37.47 37.47 37.22 37.28 0.0M
2025-07-03 37.51 37.52 37.38 37.52 0.0M
2025-07-02 37.49 37.49 37.36 37.41 0.0M
2025-07-01 37.41 37.41 37.22 37.32 0.0M
2025-06-30 37.46 37.46 37.29 37.29 0.0M
2025-06-27 37.15 37.36 37.15 37.36 0.0M
2025-06-26 37.14 37.14 36.90 36.90 0.0M
2025-06-25 37.35 37.44 37.01 37.01 0.1M
2025-06-24 37.59 37.59 37.30 37.30 0.0M
2025-06-23 36.93 36.96 36.86 36.91 0.0M
2025-06-20 36.95 37.11 36.95 37.02 0.0M
2025-06-19 36.97 36.97 36.75 36.75 0.0M
2025-06-18 37.25 37.25 37.09 37.13 0.0M
2025-06-17 37.31 37.32 37.18 37.24 0.0M
2025-06-16 37.43 37.61 37.43 37.56 0.0M
2025-06-13 37.29 37.39 37.29 37.37 0.0M
2025-06-12 37.79 37.90 37.59 37.77 0.0M
2025-06-11 38.16 38.16 38.00 38.00 0.0M
2025-06-10 38.21 38.21 38.05 38.15 0.0M
2025-06-09 38.18 38.18 38.14 38.14 0.0M
2025-06-06 37.99 38.17 37.99 38.17 0.0M
2025-06-05 38.04 38.10 38.00 38.00 0.0M
2025-06-04 37.88 38.01 37.88 37.93 0.0M
2025-06-03 37.91 37.91 37.70 37.74 0.0M
2025-06-02 37.77 37.79 37.60 37.79 0.0M
2025-05-30 37.95 38.06 37.85 37.85 0.0M
2025-05-29 38.18 38.18 37.95 37.98 0.0M
2025-05-28 38.05 38.06 37.85 37.91 0.0M
2025-05-27 38.01 38.08 38.01 38.07 0.0M
2025-05-26 38.09 38.09 38.03 38.03 0.0M
2025-05-23 38.28 38.28 37.63 37.66 0.0M
2025-05-22 38.33 38.33 37.92 38.20 0.0M
2025-05-21 38.37 38.50 38.20 38.45 0.0M
2025-05-20 38.22 38.48 38.22 38.48 0.0M
2025-05-19 38.05 38.14 37.98 38.14 0.0M
2025-05-16 38.10 38.13 38.01 38.05 0.0M
2025-05-15 37.71 37.95 37.71 37.95 0.0M
2025-05-14 37.79 37.82 37.71 37.75 0.0M
2025-05-13 37.70 37.81 37.70 37.81 0.0M
2025-05-12 37.63 37.82 37.45 37.68 0.0M
2025-05-09 37.19 37.36 37.19 37.36 0.0M
2025-05-08 37.02 37.14 37.01 37.05 0.0M
2025-05-07 37.04 37.04 36.72 36.81 0.0M
2025-05-06 37.20 37.20 36.93 37.03 0.0M
2025-05-05 37.26 37.26 36.92 37.17 0.0M
2025-05-02 36.88 36.99 36.80 36.97 0.0M
2025-04-30 36.38 36.49 36.13 36.42 0.0M
2025-04-29 36.11 36.23 36.07 36.14 0.0M
2025-04-28 36.05 36.05 35.99 36.00 0.0M
2025-04-25 36.03 36.03 35.82 35.92 0.0M
2025-04-24 35.52 35.79 35.50 35.79 0.0M
2025-04-23 35.46 35.61 35.46 35.55 0.0M
2025-04-22 34.74 35.03 34.69 35.03 0.0M
2025-04-17 34.65 34.65 34.49 34.60 0.0M
2025-04-16 34.49 34.73 34.49 34.73 0.0M
2025-04-15 34.57 34.76 34.42 34.76 0.0M
2025-04-14 33.92 34.24 33.92 34.24 0.0M
2025-04-11 33.76 33.76 33.47 33.49 0.0M
2025-04-10 34.50 34.50 33.45 33.45 0.0M
2025-04-09 32.58 32.58 32.06 32.29 0.0M
2025-04-08 32.95 33.51 32.95 33.26 0.0M
2025-04-07 34.07 34.07 32.17 32.54 0.0M
2025-04-04 35.14 35.14 33.97 34.07 0.0M
2025-04-03 35.50 35.59 35.38 35.38 0.0M
2025-04-02 36.02 36.05 35.86 36.05 0.0M
2025-04-01 36.00 36.09 35.96 36.07 0.0M
2025-03-31 35.79 35.84 35.62 35.72 0.0M
2025-03-28 36.40 36.52 36.19 36.19 0.0M
2025-03-27 36.31 36.54 36.31 36.42 0.0M
2025-03-26 37.05 37.05 36.60 36.62 0.0M
2025-03-25 37.02 37.23 36.93 37.00 0.0M
2025-03-24 37.23 37.23 36.86 36.93 0.0M
2025-03-21 37.06 37.06 36.85 36.89 0.0M
2025-03-20 37.47 37.47 37.14 37.28 0.0M
2025-03-19 37.27 37.57 37.27 37.57 0.0M
2025-03-18 37.34 37.53 37.34 37.53 0.0M
2025-03-17 37.00 37.34 37.00 37.34 0.0M
2025-03-14 36.50 37.15 36.50 37.15 0.0M
2025-03-13 36.59 36.65 36.54 36.65 0.0M
2025-03-12 36.83 36.90 36.65 36.78 0.0M
2025-03-11 37.35 37.35 36.65 36.65 0.0M
2025-03-10 37.69 37.69 37.24 37.34 0.0M
2025-03-07 37.52 37.59 37.27 37.49 0.0M
2025-03-06 37.44 37.75 37.32 37.64 0.0M
2025-03-05 37.03 37.31 37.03 37.19 0.0M
2025-03-04 36.81 36.89 36.53 36.55 0.0M
2025-03-03 36.83 37.24 36.82 37.19 0.0M
2025-02-28 36.56 36.79 36.56 36.78 0.0M
2025-02-27 36.82 36.93 36.73 36.87 0.0M
2025-02-26 36.84 37.19 36.84 37.13 0.0M
2025-02-25 36.44 36.80 36.44 36.68 0.0M
2025-02-24 36.59 36.69 36.48 36.58 0.0M
2025-02-21 36.39 36.60 36.39 36.60 0.0M
2025-02-20 36.36 36.44 36.30 36.30 0.0M
2025-02-19 36.74 36.74 36.33 36.34 0.0M
2025-02-18 36.84 36.90 36.77 36.89 0.0M
2025-02-17 36.75 36.83 36.75 36.83 0.0M
2025-02-14 36.72 36.86 36.71 36.72 0.0M
2025-02-13 36.45 36.78 36.44 36.78 0.0M
2025-02-12 36.11 36.13 36.00 36.06 0.0M
2025-02-11 36.01 36.11 36.00 36.09 0.0M
2025-02-10 35.80 36.05 35.80 36.05 0.0M
2025-02-07 35.92 35.92 35.75 35.75 0.0M
2025-02-06 35.53 36.03 35.53 36.03 0.0M
2025-02-05 35.35 35.45 35.32 35.45 0.0M
2025-02-04 35.34 35.47 35.34 35.47 0.0M
2025-02-03 35.13 35.43 35.11 35.39 0.0M
2025-01-31 35.85 35.85 35.80 35.80 0.0M
2025-01-30 35.63 35.89 35.63 35.84 0.0M
2025-01-29 35.58 35.62 35.52 35.52 0.0M
2025-01-28 35.36 35.49 35.36 35.43 0.0M
2025-01-27 35.15 35.41 35.15 35.35 0.0M
2025-01-24 35.47 35.55 35.38 35.38 0.0M
2025-01-23 35.13 35.30 35.13 35.30 0.0M
2025-01-22 35.11 35.36 35.11 35.22 0.0M
2025-01-21 35.05 35.11 35.02 35.09 0.0M
2025-01-20 35.00 35.22 34.92 35.13 0.0M
2025-01-17 34.74 35.02 34.74 34.96 0.0M
2025-01-16 34.56 34.66 34.56 34.63 0.0M
2025-01-15 33.92 34.36 33.92 34.30 0.0M
2025-01-14 33.97 33.97 33.82 33.82 0.0M
2025-01-13 33.83 33.83 33.66 33.72 0.0M
2025-01-10 34.12 34.20 33.92 33.92 0.0M
2025-01-09 33.94 34.23 33.94 34.20 0.0M
2025-01-08 34.25 34.32 34.09 34.17 0.0M
2025-01-07 34.25 34.34 34.25 34.30 0.0M
2025-01-06 33.86 34.27 33.86 34.27 0.0M
2025-01-03 33.93 33.93 33.63 33.63 0.0M
2025-01-02 34.13 34.13 33.73 33.92 0.0M