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
2024-12-30 32.71 32.84 32.66 32.78 0.0M
2024-12-27 32.55 32.79 32.55 32.79 0.0M
2024-12-23 32.44 32.56 32.44 32.51 0.0M
2024-12-20 32.45 32.48 32.21 32.48 0.0M
2024-12-19 32.79 32.82 32.74 32.74 0.0M
2024-12-18 33.18 33.18 33.15 33.15 0.0M
2024-12-17 33.04 33.16 33.04 33.16 0.0M
2024-12-16 33.43 33.43 33.19 33.26 0.0M
2024-12-13 33.42 33.46 33.39 33.39 0.0M
2024-12-12 33.66 33.66 33.52 33.52 0.0M
2024-12-11 33.62 33.71 33.62 33.71 0.0M
2024-12-10 33.86 33.96 33.80 33.80 0.0M
2024-12-09 34.03 34.03 33.93 33.96 0.0M
2024-12-06 33.84 33.95 33.84 33.93 0.0M
2024-12-05 33.64 33.82 33.64 33.82 0.0M
2024-12-04 33.48 33.60 33.47 33.60 0.0M
2024-12-03 33.42 33.46 33.42 33.45 0.0M
2024-12-02 33.04 33.41 33.04 33.38 0.0M
2024-11-29 33.00 33.15 32.96 33.15 0.0M
2024-11-28 33.06 33.06 33.01 33.04 0.0M
2024-11-27 32.95 32.96 32.80 32.96 0.0M
2024-11-26 33.05 33.12 33.01 33.01 0.0M
2024-11-25 33.37 33.37 33.11 33.24 0.0M
2024-11-22 32.93 33.28 32.93 33.25 0.0M
2024-11-21 32.75 32.83 32.61 32.83 0.0M
2024-11-20 32.86 32.86 32.71 32.72 0.0M
2024-11-19 32.93 32.93 32.58 32.77 0.0M
2024-11-18 32.78 32.85 32.75 32.85 0.0M
2024-11-15 32.73 32.87 32.66 32.80 0.0M
2024-11-14 32.68 32.96 32.68 32.96 0.0M
2024-11-13 32.73 32.77 32.68 32.76 0.0M
2024-11-12 33.18 33.21 32.88 32.91 0.0M
2024-11-11 33.43 33.56 33.43 33.56 0.0M
2024-11-08 33.41 33.41 33.26 33.27 0.0M
2024-11-07 33.35 33.44 33.35 33.44 0.0M
2024-11-06 33.70 33.91 33.19 33.20 0.0M
2024-11-05 33.58 33.58 33.45 33.49 0.0M
2024-11-04 33.64 33.69 33.55 33.55 0.0M
2024-11-01 33.49 33.75 33.49 33.71 0.0M
2024-10-31 33.57 33.57 33.35 33.35 0.0M
2024-10-30 34.06 34.06 33.87 33.88 0.0M
2024-10-29 34.52 34.52 34.23 34.23 0.0M
2024-10-28 34.49 34.49 34.27 34.48 0.0M
2024-10-25 34.20 34.31 34.18 34.29 0.0M
2024-10-24 34.36 34.46 34.32 34.32 0.0M
2024-10-23 34.40 34.45 34.29 34.36 0.0M
2024-10-22 34.48 34.48 34.20 34.40 0.0M
2024-10-21 34.67 34.70 34.59 34.59 0.0M
2024-10-18 34.60 34.80 34.60 34.80 0.0M
2024-10-17 34.57 34.80 34.56 34.72 0.0M
2024-10-16 34.60 34.64 34.51 34.62 0.0M
2024-10-15 34.70 34.70 34.54 34.56 0.0M
2024-10-14 34.33 34.50 34.33 34.50 0.0M
2024-10-11 34.17 34.35 34.17 34.35 0.0M
2024-10-10 34.41 34.41 34.18 34.28 0.0M
2024-10-09 34.12 34.33 34.12 34.33 0.0M
2024-10-08 33.87 34.09 33.87 34.09 0.0M
2024-10-07 34.20 34.21 34.16 34.16 0.0M
2024-10-04 33.97 34.16 33.97 34.14 0.0M
2024-10-03 34.26 34.26 33.95 33.95 0.0M
2024-10-02 34.42 34.42 34.19 34.32 0.0M
2024-10-01 34.74 34.76 34.43 34.43 0.0M
2024-09-30 34.86 34.86 34.67 34.67 0.0M
2024-09-27 34.83 35.00 34.83 35.00 0.0M
2024-09-26 34.74 34.82 34.69 34.82 0.0M
2024-09-25 34.43 34.59 34.43 34.51 0.0M
2024-09-24 34.56 34.57 34.47 34.57 0.0M
2024-09-23 34.18 34.35 34.13 34.35 0.0M
2024-09-20 34.43 34.43 34.17 34.17 0.0M
2024-09-19 34.59 34.61 34.47 34.61 0.0M
2024-09-18 34.34 34.34 34.26 34.33 0.0M
2024-09-17 34.38 34.40 34.36 34.36 0.0M
2024-09-16 34.12 34.24 34.12 34.24 0.0M
2024-09-13 33.98 34.20 33.98 34.20 0.0M
2024-09-12 33.93 33.96 33.79 33.93 0.0M
2024-09-11 33.78 33.82 33.69 33.79 0.0M
2024-09-10 33.81 33.92 33.74 33.75 0.0M
2024-09-09 33.94 33.97 33.87 33.97 0.0M
2024-09-06 34.03 34.03 33.88 33.88 0.0M
2024-09-05 34.14 34.23 34.12 34.12 0.0M
2024-09-04 34.23 34.25 34.22 34.25 0.0M
2024-09-03 34.66 34.66 34.50 34.50 0.0M
2024-09-02 34.58 34.67 34.56 34.67 0.0M
2024-08-30 34.50 34.58 34.50 34.55 0.0M
2024-08-29 34.30 34.47 34.30 34.45 0.0M
2024-08-28 34.27 34.34 34.27 34.28 0.0M
2024-08-27 34.17 34.22 34.14 34.17 0.0M
2024-08-26 34.12 34.17 34.12 34.17 0.0M
2024-08-23 33.90 34.17 33.90 34.13 0.0M
2024-08-22 33.77 33.89 33.77 33.89 0.0M
2024-08-21 33.59 33.73 33.59 33.73 0.0M
2024-08-20 34.35 34.35 34.25 34.25 0.0M
2024-08-19 34.09 34.32 34.09 34.32 0.0M
2024-08-16 34.03 34.07 34.03 34.07 0.0M
2024-08-15 33.76 34.04 33.72 33.97 0.0M
2024-08-14 33.56 33.66 33.52 33.66 0.0M
2024-08-13 33.39 33.46 33.27 33.46 0.0M
2024-08-12 33.43 33.43 33.25 33.29 0.0M
2024-08-09 33.09 33.38 33.09 33.34 0.0M
2024-08-08 32.93 33.13 32.92 33.13 0.0M
2024-08-07 32.79 33.19 32.79 33.09 0.0M
2024-08-06 32.72 32.84 32.61 32.61 0.0M
2024-08-05 32.55 32.60 32.35 32.60 0.0M
2024-08-02 33.74 33.74 33.38 33.39 0.0M
2024-08-01 34.21 34.30 33.92 33.97 0.0M
2024-07-31 34.36 34.45 34.30 34.30 0.0M
2024-07-30 34.06 34.28 34.06 34.22 0.0M
2024-07-29 34.16 34.16 34.00 34.01 0.0M
2024-07-26 33.83 34.16 33.83 34.16 0.0M
2024-07-25 33.69 33.92 33.58 33.92 0.0M
2024-07-24 33.80 33.87 33.78 33.82 0.0M
2024-07-23 34.12 34.19 33.99 34.02 0.0M
2024-07-22 33.95 34.20 33.95 34.08 0.0M
2024-07-19 34.04 34.04 33.81 33.81 0.0M
2024-07-18 34.11 34.22 34.08 34.08 0.0M
2024-07-17 33.85 33.97 33.82 33.96 0.0M
2024-07-16 33.75 33.87 33.75 33.87 0.0M
2024-07-15 34.19 34.19 33.93 33.93 0.0M
2024-07-12 34.09 34.24 34.09 34.24 0.0M
2024-07-11 33.92 33.98 33.89 33.98 0.0M
2024-07-10 33.53 33.77 33.53 33.77 0.0M
2024-07-09 33.61 33.61 33.44 33.44 0.0M
2024-07-08 33.60 33.82 33.60 33.66 0.0M
2024-07-05 33.73 33.77 33.61 33.61 0.0M
2024-07-04 33.50 33.63 33.50 33.61 0.0M
2024-07-03 33.39 33.49 33.39 33.42 0.0M
2024-07-02 33.37 33.37 33.20 33.26 0.0M
2024-07-01 33.86 33.86 33.58 33.58 0.0M
2024-06-28 33.59 33.59 33.42 33.42 0.0M
2024-06-27 33.63 33.63 33.45 33.45 0.0M
2024-06-26 33.95 33.95 33.67 33.67 0.0M
2024-06-25 33.95 33.99 33.82 33.82 0.0M
2024-06-24 33.69 33.98 33.69 33.98 0.0M
2024-06-21 33.82 33.82 33.67 33.67 0.0M
2024-06-20 33.71 33.90 33.71 33.90 0.0M
2024-06-19 33.74 33.74 33.64 33.67 0.0M
2024-06-18 33.58 33.64 33.52 33.64 0.0M
2024-06-17 33.44 33.47 33.35 33.42 0.0M
2024-06-14 33.71 33.71 33.34 33.41 0.0M
2024-06-13 33.88 33.88 33.64 33.64 0.0M
2024-06-12 33.76 33.95 33.76 33.90 0.0M
2024-06-11 34.08 34.08 33.74 33.74 0.0M
2024-06-10 33.83 33.95 33.83 33.94 0.0M
2024-06-07 34.26 34.26 34.03 34.07 0.0M
2024-06-06 34.14 34.25 34.14 34.25 0.0M
2024-06-05 34.10 34.23 34.10 34.23 0.0M
2024-06-04 33.84 33.84 33.72 33.83 0.0M
2024-06-03 33.96 33.96 33.90 33.90 0.0M
2024-05-31 33.65 33.75 33.65 33.70 0.0M
2024-05-30 33.46 33.64 33.46 33.64 0.0M
2024-05-29 33.69 33.69 33.48 33.53 0.0M
2024-05-28 34.02 34.02 33.72 33.72 0.0M
2024-05-27 33.80 33.93 33.80 33.93 0.0M
2024-05-24 33.65 33.89 33.65 33.84 0.0M
2024-05-23 33.91 33.92 33.84 33.84 0.0M
2024-05-22 33.84 33.84 33.79 33.81 0.0M
2024-05-21 34.14 34.14 34.06 34.11 0.0M
2024-05-20 34.15 34.22 34.15 34.20 0.0M
2024-05-17 34.15 34.15 34.05 34.11 0.0M
2024-05-16 34.19 34.19 34.13 34.13 0.0M
2024-05-15 33.92 34.07 33.92 34.07 0.0M
2024-05-14 33.82 33.87 33.76 33.87 0.0M
2024-05-13 33.87 33.87 33.80 33.83 0.0M
2024-05-10 33.66 33.85 33.66 33.81 0.0M
2024-05-09 33.40 33.50 33.39 33.50 0.0M
2024-05-08 33.32 33.45 33.32 33.34 0.0M
2024-05-07 33.07 33.25 33.07 33.25 0.0M
2024-05-06 32.83 33.05 32.83 32.96 0.0M
2024-05-03 32.63 32.84 32.63 32.84 0.0M
2024-05-02 32.70 32.70 32.53 32.53 0.0M
2024-04-30 32.94 32.94 32.70 32.70 0.0M
2024-04-29 32.89 32.93 32.89 32.93 0.0M
2024-04-26 32.62 32.84 32.62 32.84 0.0M
2024-04-25 32.62 32.69 32.30 32.41 0.0M
2024-04-24 32.92 32.92 32.68 32.68 0.0M
2024-04-23 32.79 32.95 32.79 32.93 0.0M
2024-04-22 32.47 32.56 32.47 32.56 0.0M
2024-04-19 32.00 32.26 32.00 32.23 0.0M
2024-04-18 32.15 32.19 32.15 32.19 0.0M
2024-04-17 32.10 32.30 32.05 32.05 0.0M
2024-04-16 32.13 32.13 31.97 31.97 0.0M
2024-04-15 32.46 32.57 32.46 32.48 0.0M
2024-04-12 32.61 32.63 32.49 32.49 0.0M
2024-04-11 32.46 32.46 32.34 32.37 0.0M
2024-04-10 32.62 32.64 32.45 32.45 0.0M
2024-04-09 32.56 32.57 32.42 32.42 0.0M
2024-04-08 32.52 32.66 32.52 32.61 0.0M
2024-04-05 32.53 32.53 32.47 32.51 0.0M
2024-04-04 32.87 32.90 32.87 32.89 0.0M
2024-04-03 32.74 32.85 32.74 32.85 0.0M
2024-04-02 33.13 33.13 32.75 32.75 0.0M
2024-03-28 33.13 33.21 33.05 33.15 0.0M
2024-03-27 33.06 33.19 33.06 33.11 0.0M
2024-03-26 32.84 32.98 32.84 32.98 0.0M
2024-03-25 32.78 32.84 32.71 32.84 0.0M
2024-03-22 32.69 32.88 32.69 32.82 0.0M
2024-03-21 32.81 32.81 32.67 32.73 0.0M
2024-03-20 32.51 32.61 32.51 32.61 0.0M
2024-03-19 32.40 32.53 32.40 32.53 0.0M
2024-03-18 32.56 32.56 32.44 32.44 0.0M
2024-03-15 32.62 32.74 32.54 32.54 0.0M
2024-03-14 32.65 32.73 32.54 32.54 0.0M
2024-03-13 32.59 32.68 32.59 32.62 0.0M
2024-03-12 32.39 32.60 32.39 32.60 0.0M
2024-03-11 32.28 32.28 32.25 32.27 0.0M
2024-03-08 32.25 32.39 32.25 32.33 0.0M
2024-03-07 31.92 32.31 31.92 32.31 0.0M
2024-03-06 31.91 32.03 31.91 31.97 0.0M
2024-03-05 32.02 32.04 31.99 31.99 0.0M
2024-03-04 32.10 32.10 31.99 32.06 0.0M
2024-03-01 32.07 32.12 32.07 32.08 0.0M
2024-02-29 32.03 32.03 31.95 31.95 0.0M
2024-02-28 31.97 31.97 31.89 31.89 0.0M
2024-02-27 31.94 31.96 31.91 31.96 0.0M
2024-02-26 32.09 32.09 31.92 31.92 0.0M
2024-02-23 32.00 32.06 31.98 32.06 0.0M
2024-02-22 32.05 32.05 31.94 31.94 0.0M
2024-02-21 31.69 31.75 31.69 31.72 0.0M
2024-02-20 31.81 31.91 31.81 31.90 0.0M
2024-02-19 31.76 31.82 31.76 31.82 0.0M
2024-02-16 31.66 31.80 31.66 31.75 0.0M
2024-02-15 31.43 31.56 31.43 31.55 0.0M
2024-02-14 31.17 31.30 31.17 31.28 0.0M
2024-02-13 31.33 31.33 31.06 31.06 0.0M
2024-02-12 31.21 31.33 31.21 31.33 0.0M
2024-02-09 31.22 31.22 31.12 31.12 0.0M
2024-02-08 31.32 31.40 31.25 31.25 0.0M
2024-02-07 31.48 31.48 31.29 31.29 0.0M
2024-02-06 31.45 31.47 31.32 31.47 0.0M
2024-02-05 31.46 31.50 31.31 31.31 0.0M
2024-02-02 31.66 31.72 31.47 31.47 0.0M
2024-02-01 31.52 31.70 31.47 31.47 0.0M
2024-01-31 31.74 31.80 31.70 31.70 0.0M
2024-01-30 31.83 31.83 31.76 31.76 0.0M
2024-01-29 31.76 31.76 31.71 31.75 0.0M
2024-01-26 31.50 31.79 31.50 31.76 0.0M
2024-01-25 31.33 31.44 31.27 31.44 0.0M
2024-01-24 31.26 31.43 31.26 31.43 0.0M
2024-01-23 31.32 31.32 31.12 31.12 0.0M
2024-01-22 31.23 31.23 31.16 31.23 0.0M
2024-01-19 31.25 31.25 31.01 31.01 0.0M
2024-01-18 30.94 31.09 30.94 31.09 0.0M
2024-01-17 31.06 31.06 30.95 31.01 0.0M
2024-01-16 31.15 31.36 31.15 31.36 0.0M
2024-01-15 31.53 31.53 31.35 31.35 0.0M
2024-01-12 31.45 31.52 31.44 31.52 0.0M
2024-01-11 31.65 31.73 31.29 31.29 0.0M
2024-01-10 31.40 31.69 31.40 31.50 0.0M
2024-01-09 31.57 31.62 31.46 31.53 0.0M
2024-01-08 31.38 31.56 31.38 31.56 0.0M
2024-01-05 31.32 31.44 31.16 31.40 0.0M
2024-01-04 31.41 31.48 31.31 31.48 0.0M
2024-01-03 31.51 31.51 31.25 31.25 0.0M
2024-01-02 31.53 31.65 31.35 31.39 0.0M