First Trust Eurozone AlphaDEX® UCITS ETF Class A Shares

FEUZ
🏛️ 독일 →
54.58
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 54.43 55.11 54.43 54.58 0.0M
2025-10-02 54.52 54.91 54.39 54.42 0.0M
2025-10-01 53.59 54.45 53.59 54.34 0.0M
2025-09-30 53.54 53.94 53.54 53.77 0.0M
2025-09-29 53.88 54.11 53.49 53.53 0.0M
2025-09-26 53.42 53.87 53.42 53.61 0.0M
2025-09-25 53.40 53.67 53.27 53.32 0.0M
2025-09-24 53.13 53.79 53.13 53.41 0.0M
2025-09-23 53.15 53.65 52.98 53.00 0.0M
2025-09-22 53.05 53.29 53.02 53.16 0.0M
2025-09-19 52.96 53.57 52.96 53.12 0.0M
2025-09-18 52.87 53.32 52.87 52.93 0.0M
2025-09-17 53.13 53.40 52.59 52.75 0.0M
2025-09-16 53.73 53.73 53.01 53.07 0.0M
2025-09-15 53.42 54.02 53.42 53.67 0.0M
2025-09-12 53.21 53.51 53.21 53.33 0.0M
2025-09-11 52.72 53.43 52.72 53.30 0.0M
2025-09-10 52.78 53.08 52.60 52.63 0.0M
2025-09-09 52.30 52.87 52.30 52.62 0.0M
2025-09-08 52.22 52.65 52.22 52.31 0.0M
2025-09-05 52.32 52.66 51.87 52.01 0.0M
2025-09-04 51.73 52.40 51.73 52.17 0.0M
2025-09-03 52.00 52.11 51.66 51.70 0.0M
2025-09-02 52.74 52.74 51.81 51.97 0.0M
2025-09-01 52.68 52.94 52.68 52.73 0.0M
2025-08-29 52.73 52.96 52.54 52.56 0.0M
2025-08-28 53.02 53.30 52.84 52.84 0.0M
2025-08-27 53.47 53.58 52.83 52.91 0.0M
2025-08-26 53.69 53.71 53.45 53.50 0.0M
2025-08-25 54.21 54.51 54.00 54.00 0.0M
2025-08-22 54.00 54.64 54.00 54.34 0.0M
2025-08-21 53.96 54.37 53.96 54.08 0.0M
2025-08-20 53.77 54.19 53.77 53.95 0.0M
2025-08-19 53.95 54.40 53.87 53.89 0.0M
2025-08-18 53.98 54.21 53.91 53.96 0.0M
2025-08-15 54.33 54.51 54.11 54.11 0.0M
2025-08-14 53.58 54.14 53.58 54.12 0.0M
2025-08-13 53.68 53.95 53.61 53.66 0.0M
2025-08-12 53.31 53.70 53.31 53.59 0.0M
2025-08-11 53.25 53.38 53.12 53.20 0.0M
2025-08-08 52.82 53.32 52.82 53.19 0.0M
2025-08-07 52.34 52.94 52.34 52.66 0.0M
2025-08-06 51.97 52.29 51.97 52.14 0.0M
2025-08-05 51.82 52.14 51.72 51.74 0.0M
2025-08-04 51.09 51.79 51.09 51.58 0.0M
2025-08-01 51.63 51.67 50.68 50.74 0.0M
2025-07-31 52.28 52.50 51.99 51.99 0.0M
2025-07-30 52.04 52.26 51.96 51.96 0.0M
2025-07-29 51.73 52.34 51.73 51.98 0.0M
2025-07-28 52.48 52.48 51.51 51.52 0.0M
2025-07-25 51.70 52.07 51.70 52.01 0.0M
2025-07-24 52.25 52.25 51.79 51.79 0.0M
2025-07-23 51.74 52.27 51.71 52.24 0.0M
2025-07-22 51.07 51.36 51.07 51.22 0.0M
2025-07-21 51.18 51.54 51.08 51.08 0.0M
2025-07-18 51.33 51.54 50.96 50.97 0.0M
2025-07-17 51.28 51.28 51.08 51.16 0.0M
2025-07-16 50.88 51.30 50.88 51.13 0.0M
2025-07-15 51.55 51.71 51.08 51.08 0.0M
2025-07-14 51.02 51.58 51.02 51.40 0.0M
2025-07-11 51.54 51.68 51.34 51.36 0.0M
2025-07-10 51.97 52.07 51.69 51.71 0.0M
2025-07-09 51.24 51.96 51.24 51.92 0.0M
2025-07-08 50.70 51.24 50.70 51.13 0.0M
2025-07-07 50.24 50.75 50.24 50.39 0.0M
2025-07-04 50.22 50.48 49.97 49.97 0.0M
2025-07-03 50.37 50.62 50.34 50.34 0.0M
2025-07-02 50.11 50.42 50.11 50.14 0.0M
2025-07-01 50.08 50.23 49.85 49.85 0.0M
2025-06-30 50.20 50.21 49.86 49.96 0.0M
2025-06-27 49.87 50.09 49.72 49.87 0.0M
2025-06-26 49.41 49.65 49.41 49.45 0.0M
2025-06-25 49.62 49.62 49.07 49.11 0.0M
2025-06-24 49.31 49.65 49.24 49.41 0.0M
2025-06-23 48.43 48.78 48.40 48.63 0.0M
2025-06-20 48.73 49.01 48.51 48.51 0.0M
2025-06-19 48.69 48.89 48.14 48.18 0.0M
2025-06-18 49.16 49.28 48.83 48.83 0.0M
2025-06-17 49.20 49.22 48.74 48.74 0.0M
2025-06-16 49.17 49.60 49.17 49.21 0.0M
2025-06-13 48.48 49.15 48.48 48.64 0.0M
2025-06-12 49.38 49.80 49.35 49.50 0.0M
2025-06-11 49.64 49.91 49.36 49.36 0.0M
2025-06-10 50.02 50.02 49.47 49.52 0.0M
2025-06-09 50.00 50.15 49.90 49.93 0.0M
2025-06-06 50.13 50.21 49.89 49.90 0.0M
2025-06-05 49.65 50.21 49.65 49.82 0.0M
2025-06-04 49.85 50.06 49.52 49.53 0.0M
2025-06-03 49.79 49.79 49.39 49.77 0.0M
2025-06-02 48.98 49.85 48.98 49.85 0.0M
2025-05-30 49.42 49.91 49.18 49.42 0.0M
2025-05-29 49.97 49.97 49.43 49.43 0.0M
2025-05-28 49.25 50.06 49.25 49.62 0.0M
2025-05-27 49.13 49.90 49.13 49.57 0.0M
2025-05-26 49.03 49.61 49.03 49.41 0.0M
2025-05-23 48.82 49.59 47.99 48.62 0.0M
2025-05-22 49.04 49.38 49.04 49.22 0.0M
2025-05-21 48.68 49.61 48.68 48.94 0.0M
2025-05-20 48.47 49.44 48.47 49.15 0.0M
2025-05-19 47.93 48.93 47.93 48.86 0.0M
2025-05-16 47.96 48.66 47.96 48.45 0.0M
2025-05-15 47.56 48.40 47.56 48.19 0.0M
2025-05-14 47.52 48.24 47.52 47.99 0.0M
2025-05-13 47.42 48.08 47.42 47.82 0.0M
2025-05-12 47.27 48.07 47.27 47.70 0.0M
2025-05-09 46.63 47.43 46.63 47.14 0.0M
2025-05-08 46.14 47.02 46.14 46.86 0.0M
2025-05-07 45.60 46.73 45.60 46.32 0.0M
2025-05-06 45.66 46.67 45.66 46.07 0.0M
2025-05-05 45.45 46.60 45.45 46.19 0.0M
2025-05-02 45.04 46.34 45.04 46.05 0.0M
2025-04-30 44.80 45.82 44.80 45.25 0.0M
2025-04-29 44.53 45.80 44.53 45.40 0.0M
2025-04-28 44.29 45.58 44.29 44.96 0.0M
2025-04-25 44.06 45.17 44.06 44.87 0.0M
2025-04-24 43.44 44.73 43.44 44.49 0.0M
2025-04-23 43.45 44.63 43.45 43.97 0.0M
2025-04-22 42.25 43.72 42.25 43.55 0.0M
2025-04-17 42.56 43.47 42.56 43.17 0.0M
2025-04-16 42.14 43.55 42.14 42.49 0.0M
2025-04-15 42.23 43.54 42.23 43.12 0.0M
2025-04-14 41.40 42.60 41.40 42.21 0.0M
2025-04-11 41.02 41.75 40.80 41.75 0.0M
2025-04-10 42.66 42.66 40.60 40.80 0.0M
2025-04-09 38.58 41.80 38.58 41.80 0.0M
2025-04-08 40.28 41.45 38.91 38.91 0.0M
2025-04-07 38.24 40.38 38.24 39.61 0.0M
2025-04-04 43.58 43.58 40.73 41.13 0.0M
2025-04-03 44.44 44.97 43.97 43.97 0.0M
2025-04-02 45.52 45.52 45.05 45.36 0.0M
2025-04-01 45.28 45.60 45.17 45.29 0.0M
2025-03-31 45.13 45.22 44.77 45.11 0.0M
2025-03-28 46.17 46.54 45.67 45.67 0.0M
2025-03-27 46.24 46.74 46.24 46.49 0.0M
2025-03-26 46.98 47.13 46.54 46.55 0.0M
2025-03-25 46.60 47.23 46.60 47.02 0.0M
2025-03-24 46.67 47.07 46.64 46.71 0.0M
2025-03-21 46.43 46.75 46.43 46.52 0.0M
2025-03-20 47.20 47.58 46.59 46.64 0.0M
2025-03-19 47.01 47.54 47.01 47.39 0.0M
2025-03-18 46.96 47.52 46.96 47.30 0.0M
2025-03-17 46.20 47.01 46.20 46.95 0.0M
2025-03-14 45.63 46.51 45.63 46.37 0.0M
2025-03-13 45.63 45.96 45.41 45.47 0.0M
2025-03-12 45.39 46.02 45.39 45.73 0.0M
2025-03-11 45.82 46.03 45.04 45.28 0.0M
2025-03-10 46.71 46.77 45.39 45.58 0.0M
2025-03-07 46.60 46.89 46.36 46.85 0.0M
2025-03-06 46.48 47.07 46.40 46.41 0.0M
2025-03-05 45.10 46.35 45.10 46.23 0.0M
2025-03-04 45.40 45.40 44.48 45.20 0.0M
2025-03-03 45.48 46.32 45.40 45.40 0.0M
2025-02-28 45.10 45.49 45.05 45.24 0.0M
2025-02-27 45.50 45.86 45.22 45.22 0.0M
2025-02-26 45.37 45.95 45.37 45.49 0.0M
2025-02-25 44.67 45.46 44.67 45.32 0.0M
2025-02-24 44.78 45.19 44.73 44.73 0.0M
2025-02-21 44.70 45.00 44.43 44.47 0.0M
2025-02-20 44.91 45.12 44.61 44.65 0.0M
2025-02-19 45.47 45.67 44.75 44.79 0.0M
2025-02-18 45.27 45.68 45.27 45.46 0.0M
2025-02-17 44.85 45.39 44.85 45.26 0.0M
2025-02-14 44.77 45.13 44.77 44.81 0.0M
2025-02-13 44.78 44.99 44.60 44.60 0.0M
2025-02-12 44.17 44.61 44.17 44.59 0.0M
2025-02-11 43.83 44.21 43.83 44.15 0.0M
2025-02-10 43.73 44.04 43.73 43.91 0.0M
2025-02-07 43.61 43.99 43.59 43.59 0.0M
2025-02-06 42.93 43.81 42.93 43.52 0.0M
2025-02-05 42.54 42.87 42.54 42.87 0.0M
2025-02-04 42.69 42.90 42.62 42.65 0.0M
2025-02-03 42.01 42.67 42.01 42.44 0.0M
2025-01-31 43.13 43.51 42.90 42.92 0.0M
2025-01-30 42.90 43.40 42.90 43.04 0.0M
2025-01-29 42.72 43.14 42.72 42.85 0.0M
2025-01-28 42.48 43.05 42.48 42.69 0.0M
2025-01-27 42.12 42.81 42.12 42.59 0.0M
2025-01-24 42.70 43.11 42.59 42.59 0.0M
2025-01-23 42.61 42.88 42.61 42.73 0.0M
2025-01-22 42.32 42.81 42.21 42.21 0.0M
2025-01-21 42.27 42.63 42.27 42.47 0.0M
2025-01-20 42.19 42.76 42.11 42.46 0.0M
2025-01-17 41.80 42.57 41.80 42.25 0.0M
2025-01-16 41.98 42.20 41.82 41.85 0.0M
2025-01-15 41.20 42.06 41.20 41.78 0.0M
2025-01-14 41.16 41.52 41.16 41.21 0.0M
2025-01-13 40.74 41.24 40.74 41.03 0.0M
2025-01-10 41.20 41.59 41.09 41.09 0.0M
2025-01-09 41.01 41.64 41.01 41.38 0.0M
2025-01-08 41.14 41.69 41.11 41.22 0.0M
2025-01-07 41.38 41.69 41.19 41.19 0.0M
2025-01-06 40.88 41.62 40.88 41.11 0.0M
2025-01-03 40.75 41.12 40.75 40.80 0.0M
2025-01-02 41.15 41.15 40.65 40.72 0.0M