Xtrackers MSCI Europe High Dividend Yield ESG UCITS ETF 1D (XZDE)

XZDE
🏛️ ドイツ →
34.95
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 34.74 34.97 34.74 34.95 0.0M
2025-09-25 34.85 34.92 34.63 34.63 0.0M
2025-09-24 35.02 35.11 34.91 34.91 0.0M
2025-09-23 35.11 35.16 35.11 35.16 0.0M
2025-09-22 35.14 35.14 35.02 35.09 0.0M
2025-09-19 35.15 35.24 35.12 35.12 0.0M
2025-09-18 35.03 35.17 35.03 35.11 0.0M
2025-09-17 34.90 35.00 34.90 35.00 0.0M
2025-09-16 35.20 35.20 34.81 34.81 0.0M
2025-09-15 35.32 35.32 35.18 35.26 0.0M
2025-09-12 35.25 35.25 35.18 35.18 0.0M
2025-09-11 35.11 35.25 35.06 35.25 0.0M
2025-09-10 35.18 35.23 34.97 35.00 0.0M
2025-09-09 35.17 35.23 35.17 35.19 0.0M
2025-09-08 35.15 35.16 34.99 35.16 0.0M
2025-09-05 35.16 35.16 35.01 35.01 0.0M
2025-09-04 34.81 35.02 34.81 35.02 0.0M
2025-09-03 34.71 34.83 34.71 34.81 0.0M
2025-09-02 35.08 35.08 34.57 34.57 0.0M
2025-09-01 35.23 35.23 35.08 35.13 0.0M
2025-08-29 35.26 35.26 35.07 35.07 0.0M
2025-08-28 35.55 35.59 35.32 35.32 0.0M
2025-08-27 35.39 35.51 35.39 35.46 0.0M
2025-08-26 35.37 35.49 35.37 35.37 0.0M
2025-08-25 35.84 35.84 35.63 35.63 0.0M
2025-08-22 35.67 35.89 35.67 35.84 0.0M
2025-08-21 35.72 35.72 35.60 35.70 0.0M
2025-08-20 35.54 35.80 35.54 35.77 0.0M
2025-08-19 36.19 36.48 36.19 36.48 0.0M
2025-08-18 36.18 36.18 36.07 36.10 0.0M
2025-08-15 36.25 36.27 36.15 36.19 0.0M
2025-08-14 36.03 36.10 36.03 36.10 0.0M
2025-08-13 35.76 35.95 35.76 35.93 0.0M
2025-08-12 35.65 35.68 35.57 35.62 0.0M
2025-08-11 35.80 35.80 35.58 35.58 0.0M
2025-08-08 35.56 35.65 35.50 35.59 0.0M
2025-08-07 35.12 35.47 35.06 35.47 0.0M
2025-08-06 35.19 35.19 35.01 35.01 0.0M
2025-08-05 35.14 35.15 35.07 35.15 0.0M
2025-08-04 34.65 34.99 34.65 34.99 0.0M
2025-08-01 34.95 34.95 34.59 34.59 0.0M
2025-07-31 35.65 35.65 35.33 35.33 0.0M
2025-07-30 35.65 35.78 35.65 35.71 0.0M
2025-07-29 35.80 35.96 35.67 35.67 0.0M
2025-07-28 36.17 36.17 35.68 35.76 0.0M
2025-07-25 35.68 35.82 35.68 35.80 0.0M
2025-07-24 35.86 35.87 35.82 35.82 0.0M
2025-07-23 35.63 35.76 35.60 35.72 0.0M
2025-07-22 35.27 35.28 35.13 35.28 0.0M
2025-07-21 35.33 35.42 35.31 35.37 0.0M
2025-07-18 35.45 35.46 35.36 35.36 0.0M
2025-07-17 35.42 35.43 35.38 35.43 0.0M
2025-07-16 35.32 35.38 35.16 35.16 0.0M
2025-07-15 35.66 35.66 35.41 35.41 0.0M
2025-07-14 35.39 35.60 35.39 35.60 0.0M
2025-07-11 35.91 35.91 35.57 35.57 0.0M
2025-07-10 35.96 36.04 35.94 36.04 0.0M
2025-07-09 35.54 35.76 35.54 35.76 0.0M
2025-07-08 35.43 35.56 35.33 35.56 0.0M
2025-07-07 35.37 35.47 35.37 35.47 0.0M
2025-07-04 35.36 35.36 35.23 35.34 0.0M
2025-07-03 35.48 35.48 35.37 35.47 0.0M
2025-07-02 35.47 35.47 35.40 35.45 0.0M
2025-07-01 35.45 35.45 35.24 35.39 0.0M
2025-06-30 35.55 35.55 35.27 35.27 0.0M
2025-06-27 35.25 35.47 35.25 35.47 0.0M
2025-06-26 35.19 35.19 35.07 35.07 0.0M
2025-06-25 35.43 35.48 35.08 35.08 0.0M
2025-06-24 35.74 35.74 35.45 35.45 0.0M
2025-06-23 35.14 35.25 34.99 35.08 0.0M
2025-06-20 35.20 35.37 35.18 35.18 0.0M
2025-06-19 35.12 35.19 35.08 35.08 0.0M
2025-06-18 35.42 35.42 35.24 35.38 0.0M
2025-06-17 35.57 35.57 35.49 35.49 0.0M
2025-06-16 35.81 35.81 35.77 35.77 0.0M
2025-06-13 35.87 35.87 35.77 35.77 0.0M
2025-06-12 36.04 36.23 35.99 36.13 0.0M
2025-06-11 36.47 36.47 36.25 36.25 0.0M
2025-06-10 36.44 36.45 36.38 36.45 0.0M
2025-06-09 36.48 36.48 36.35 36.35 0.0M
2025-06-06 36.30 36.43 36.30 36.38 0.0M
2025-06-05 36.24 36.34 36.24 36.27 0.0M
2025-06-04 36.09 36.21 36.09 36.21 0.0M
2025-06-03 36.15 36.15 36.00 36.00 0.0M
2025-06-02 36.13 36.13 35.99 36.12 0.0M
2025-05-30 36.10 36.27 36.10 36.18 0.0M
2025-05-29 36.19 36.20 36.05 36.05 0.0M
2025-05-28 36.22 36.24 36.03 36.09 0.0M
2025-05-27 36.22 36.31 36.22 36.26 0.0M
2025-05-26 36.25 36.28 36.24 36.28 0.0M
2025-05-23 36.35 36.35 35.82 35.91 0.0M
2025-05-22 36.36 36.36 36.10 36.25 0.0M
2025-05-21 36.38 36.48 36.27 36.48 0.0M
2025-05-20 36.23 36.59 36.23 36.59 0.0M
2025-05-19 36.05 36.23 35.86 36.20 0.0M
2025-05-16 36.05 36.10 35.94 36.05 0.0M
2025-05-15 35.53 35.89 35.39 35.89 0.0M
2025-05-14 35.65 35.74 35.59 35.59 0.0M
2025-05-13 35.76 35.86 35.70 35.70 0.0M
2025-05-12 35.50 35.76 35.48 35.75 0.0M
2025-05-09 35.32 35.40 35.32 35.40 0.0M
2025-05-08 35.17 35.35 35.17 35.17 0.0M
2025-05-07 35.30 35.30 35.15 35.15 0.0M
2025-05-06 35.62 35.62 35.42 35.42 0.0M
2025-05-05 35.70 35.70 35.51 35.51 0.0M
2025-05-02 35.45 35.58 35.20 35.45 0.0M
2025-04-30 34.99 35.05 34.73 34.99 0.0M
2025-04-29 34.74 34.76 34.64 34.73 0.0M
2025-04-28 34.38 34.59 34.38 34.59 0.0M
2025-04-25 34.40 34.40 34.28 34.30 0.0M
2025-04-24 33.98 34.23 33.98 34.23 0.0M
2025-04-23 33.87 34.20 33.87 33.99 0.0M
2025-04-22 33.48 33.60 33.26 33.60 0.0M
2025-04-17 33.20 33.26 33.13 33.26 0.0M
2025-04-16 33.15 33.36 33.15 33.36 0.0M
2025-04-15 33.16 33.38 33.14 33.38 0.0M
2025-04-14 32.39 32.88 32.39 32.88 0.0M
2025-04-11 32.15 32.15 31.96 32.00 0.0M
2025-04-10 33.05 33.05 31.86 31.86 0.0M
2025-04-09 31.18 31.21 30.67 30.82 0.0M
2025-04-08 31.69 32.29 31.58 32.02 0.0M
2025-04-07 32.81 32.81 30.95 31.32 0.0M
2025-04-04 33.99 34.06 32.81 32.81 0.0M
2025-04-03 34.36 34.56 34.27 34.27 0.0M
2025-04-02 34.89 34.89 34.68 34.84 0.0M
2025-04-01 35.12 35.12 35.01 35.04 0.0M
2025-03-31 34.87 34.89 34.70 34.74 0.0M
2025-03-28 35.33 35.37 35.23 35.23 0.0M
2025-03-27 35.17 35.34 35.17 35.33 0.0M
2025-03-26 35.76 35.76 35.47 35.47 0.0M
2025-03-25 35.80 36.01 35.71 35.74 0.0M
2025-03-24 35.99 35.99 35.64 35.71 0.0M
2025-03-21 35.86 35.86 35.78 35.78 0.0M
2025-03-20 36.08 36.08 35.90 35.97 0.0M
2025-03-19 36.00 36.15 36.00 36.10 0.0M
2025-03-18 36.08 36.35 36.08 36.16 0.0M
2025-03-17 35.73 36.01 35.73 36.01 0.0M
2025-03-14 35.35 35.69 35.35 35.69 0.0M
2025-03-13 35.38 35.56 35.34 35.38 0.0M
2025-03-12 35.59 35.66 35.45 35.45 0.0M
2025-03-11 36.15 36.15 35.40 35.48 0.0M
2025-03-10 36.49 36.49 36.25 36.30 0.0M
2025-03-07 36.27 36.46 36.09 36.44 0.0M
2025-03-06 36.15 36.34 36.06 36.34 0.0M
2025-03-05 35.84 36.03 35.84 35.94 0.0M
2025-03-04 35.90 35.90 35.65 35.65 0.0M
2025-03-03 35.97 36.21 35.88 36.21 0.0M
2025-02-28 35.68 35.90 35.68 35.90 0.0M
2025-02-27 35.83 35.92 35.79 35.90 0.0M
2025-02-26 35.90 36.15 35.90 36.09 0.0M
2025-02-25 35.54 35.81 35.54 35.81 0.0M
2025-02-24 35.52 35.67 35.46 35.59 0.0M
2025-02-21 35.25 35.52 35.22 35.52 0.0M
2025-02-20 35.24 35.30 35.24 35.25 0.0M
2025-02-19 35.60 35.66 35.24 35.24 0.0M
2025-02-18 35.66 35.76 35.63 35.76 0.0M
2025-02-17 35.58 35.67 35.58 35.66 0.0M
2025-02-14 35.58 35.67 35.52 35.52 0.0M
2025-02-13 35.43 35.69 35.43 35.69 0.0M
2025-02-12 35.23 35.30 35.15 35.15 0.0M
2025-02-11 35.17 35.21 35.14 35.20 0.0M
2025-02-10 35.01 35.24 35.01 35.24 0.0M
2025-02-07 35.18 35.26 35.02 35.02 0.0M
2025-02-06 34.87 35.18 34.87 35.18 0.0M
2025-02-05 34.50 34.75 34.50 34.75 0.0M
2025-02-04 34.35 34.52 34.35 34.52 0.0M
2025-02-03 34.36 34.56 34.36 34.55 0.0M
2025-01-31 34.85 34.85 34.76 34.76 0.0M
2025-01-30 34.55 34.78 34.55 34.78 0.0M
2025-01-29 34.40 34.63 34.40 34.56 0.0M
2025-01-28 34.28 34.48 34.28 34.37 0.0M
2025-01-27 33.94 34.27 33.94 34.24 0.0M
2025-01-24 34.06 34.13 34.01 34.01 0.0M
2025-01-23 33.71 33.95 33.71 33.95 0.0M
2025-01-22 33.79 33.94 33.76 33.76 0.0M
2025-01-21 33.56 33.72 33.56 33.72 0.0M
2025-01-20 33.57 33.64 33.53 33.64 0.0M
2025-01-17 33.49 33.59 33.49 33.59 0.0M
2025-01-16 33.27 33.37 33.26 33.37 0.0M
2025-01-15 32.76 33.21 32.76 33.15 0.0M
2025-01-14 32.80 32.87 32.55 32.55 0.0M
2025-01-13 32.69 32.69 32.57 32.61 0.0M
2025-01-10 33.05 33.12 32.82 32.82 0.0M
2025-01-09 32.90 33.18 32.90 33.14 0.0M
2025-01-08 33.18 33.18 32.97 32.97 0.0M
2025-01-07 33.03 33.19 33.03 33.19 0.0M
2025-01-06 32.86 33.12 32.86 33.09 0.0M
2025-01-03 33.01 33.01 32.81 32.81 0.0M
2025-01-02 33.18 33.18 32.77 33.05 0.0M