iShares MSCI Europe Quality Dividend Advanced UCITS ETF EUR (Dist)

EQDS
🏛️ 독일 →
6.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.31 6.33 6.31 6.33 0.0M
2025-09-25 6.29 6.30 6.27 6.28 0.0M
2025-09-24 6.28 6.31 6.28 6.30 0.0M
2025-09-23 6.32 6.33 6.29 6.29 0.0M
2025-09-22 6.29 6.30 6.28 6.30 0.0M
2025-09-19 6.31 6.33 6.31 6.31 0.0M
2025-09-18 6.30 6.33 6.30 6.32 0.0M
2025-09-17 6.29 6.29 6.27 6.27 0.0M
2025-09-16 6.32 6.33 6.27 6.28 0.0M
2025-09-15 6.34 6.36 6.33 6.33 0.0M
2025-09-12 6.31 6.33 6.31 6.31 0.0M
2025-09-11 6.30 6.31 6.30 6.31 0.0M
2025-09-10 6.33 6.33 6.29 6.29 0.0M
2025-09-09 6.32 6.32 6.29 6.30 0.0M
2025-09-08 6.28 6.30 6.27 6.28 0.0M
2025-09-05 6.29 6.29 6.26 6.26 0.0M
2025-09-04 6.23 6.28 6.23 6.27 0.0M
2025-09-03 6.17 6.21 6.17 6.20 0.0M
2025-09-02 6.24 6.24 6.18 6.19 0.0M
2025-09-01 6.28 6.28 6.26 6.26 0.0M
2025-08-29 6.30 6.30 6.27 6.27 0.0M
2025-08-28 6.34 6.34 6.29 6.30 0.0M
2025-08-27 6.32 6.33 6.31 6.31 0.0M
2025-08-26 6.33 6.34 6.31 6.32 0.0M
2025-08-25 6.43 6.43 6.38 6.38 0.0M
2025-08-22 6.40 6.44 6.40 6.42 0.0M
2025-08-21 6.40 6.40 6.37 6.39 0.0M
2025-08-20 6.36 6.40 6.36 6.40 0.0M
2025-08-19 6.32 6.36 6.32 6.34 0.0M
2025-08-18 6.31 6.31 6.29 6.31 0.0M
2025-08-15 6.33 6.33 6.31 6.32 0.0M
2025-08-14 6.29 6.32 6.29 6.32 0.0M
2025-08-13 6.37 6.37 6.36 6.36 0.0M
2025-08-12 6.37 6.37 6.34 6.35 0.0M
2025-08-11 6.37 6.37 6.34 6.34 0.0M
2025-08-08 6.36 6.37 6.35 6.35 0.0M
2025-08-07 6.29 6.35 6.29 6.34 0.0M
2025-08-06 6.29 6.30 6.27 6.27 0.0M
2025-08-05 6.29 6.30 6.28 6.28 0.0M
2025-08-04 6.22 6.28 6.22 6.27 0.0M
2025-08-01 6.28 6.28 6.19 6.19 0.0M
2025-07-31 6.36 6.36 6.31 6.31 0.0M
2025-07-30 6.36 6.38 6.35 6.36 0.0M
2025-07-29 6.39 6.42 6.35 6.36 0.0M
2025-07-28 6.43 6.43 6.38 6.38 0.0M
2025-07-25 6.39 6.39 6.37 6.39 0.0M
2025-07-24 6.43 6.43 6.40 6.41 0.0M
2025-07-23 6.37 6.42 6.37 6.42 0.0M
2025-07-22 6.32 6.34 6.31 6.34 0.0M
2025-07-21 6.34 6.35 6.33 6.34 0.0M
2025-07-18 6.37 6.37 6.33 6.33 0.0M
2025-07-17 6.32 6.34 6.32 6.33 0.0M
2025-07-16 6.30 6.32 6.30 6.31 0.0M
2025-07-15 6.34 6.35 6.32 6.32 0.0M
2025-07-14 6.31 6.35 6.31 6.35 0.0M
2025-07-11 6.39 6.39 6.33 6.34 0.0M
2025-07-10 6.41 6.43 6.40 6.41 0.0M
2025-07-09 6.35 6.40 6.35 6.40 0.0M
2025-07-08 6.33 6.36 6.32 6.36 0.0M
2025-07-07 6.33 6.34 6.32 6.32 0.0M
2025-07-04 6.32 6.33 6.31 6.31 0.0M
2025-07-03 6.33 6.35 6.33 6.35 0.0M
2025-07-02 6.32 6.34 6.31 6.32 0.0M
2025-07-01 6.34 6.34 6.30 6.33 0.0M
2025-06-30 6.36 6.36 6.32 6.33 0.0M
2025-06-27 6.31 6.35 6.31 6.35 0.0M
2025-06-26 6.28 6.29 6.27 6.28 0.0M
2025-06-25 6.35 6.35 6.27 6.27 0.0M
2025-06-24 6.37 6.37 6.34 6.34 0.0M
2025-06-23 6.30 6.32 6.28 6.31 0.0M
2025-06-20 6.35 6.37 6.31 6.31 0.0M
2025-06-19 6.32 6.35 6.30 6.30 0.0M
2025-06-18 6.36 6.37 6.34 6.36 0.0M
2025-06-17 6.37 6.38 6.36 6.36 0.0M
2025-06-16 6.40 6.43 6.40 6.40 0.0M
2025-06-13 6.39 6.42 6.37 6.39 0.0M
2025-06-12 6.43 6.45 6.41 6.45 0.0M
2025-06-11 6.48 6.49 6.45 6.46 0.0M
2025-06-10 6.49 6.49 6.47 6.49 0.0M
2025-06-09 6.48 6.49 6.47 6.47 0.0M
2025-06-06 6.47 6.49 6.47 6.48 0.0M
2025-06-05 6.46 6.49 6.44 6.46 0.0M
2025-06-04 6.47 6.48 6.46 6.47 0.0M
2025-06-03 6.46 6.46 6.44 6.45 0.0M
2025-06-02 6.44 6.48 6.44 6.48 0.0M
2025-05-30 6.47 6.50 6.45 6.45 0.0M
2025-05-29 6.49 6.49 6.44 6.46 0.0M
2025-05-28 6.51 6.51 6.47 6.47 0.0M
2025-05-27 6.51 6.54 6.51 6.52 0.0M
2025-05-26 6.50 6.53 6.50 6.52 0.0M
2025-05-23 6.51 6.51 6.38 6.47 0.0M
2025-05-22 6.51 6.51 6.48 6.51 0.0M
2025-05-21 6.53 6.54 6.49 6.49 0.0M
2025-05-20 6.49 6.55 6.49 6.55 0.0M
2025-05-19 6.46 6.50 6.44 6.50 0.0M
2025-05-16 6.45 6.48 6.44 6.48 0.0M
2025-05-15 6.37 6.45 6.37 6.45 0.0M
2025-05-14 6.47 6.51 6.47 6.48 0.0M
2025-05-13 6.48 6.49 6.47 6.48 0.0M
2025-05-12 6.51 6.51 6.45 6.50 0.0M
2025-05-09 6.44 6.45 6.43 6.44 0.0M
2025-05-08 6.42 6.45 6.42 6.44 0.0M
2025-05-07 6.43 6.43 6.40 6.41 0.0M
2025-05-06 6.44 6.44 6.41 6.41 0.0M
2025-05-05 6.41 6.45 6.41 6.45 0.0M
2025-05-02 6.38 6.41 6.37 6.41 0.0M
2025-04-30 6.31 6.33 6.28 6.31 0.0M
2025-04-29 6.28 6.28 6.27 6.28 0.0M
2025-04-25 6.22 6.25 6.22 6.24 0.0M
2025-04-24 6.20 6.21 6.18 6.21 0.0M
2025-04-23 6.19 6.21 6.15 6.17 0.0M
2025-04-22 6.08 6.13 6.08 6.11 0.0M
2025-04-17 6.06 6.10 6.04 6.10 0.0M
2025-04-16 6.02 6.08 6.02 6.05 0.0M
2025-04-15 5.94 6.08 5.94 6.06 0.0M
2025-04-14 5.94 5.99 5.91 5.95 0.0M
2025-04-11 5.86 5.89 5.77 5.89 0.0M
2025-04-10 5.91 5.95 5.75 5.79 0.0M
2025-04-09 5.64 5.93 5.58 5.92 0.0M
2025-04-08 5.72 5.87 5.70 5.70 0.0M
2025-04-07 5.79 5.79 5.59 5.70 0.0M
2025-04-04 6.20 6.20 5.89 5.92 0.0M
2025-04-03 6.21 6.29 6.21 6.24 0.0M
2025-04-02 6.33 6.33 6.30 6.33 0.0M
2025-04-01 6.34 6.36 6.33 6.33 0.0M
2025-03-31 6.31 6.33 6.29 6.30 0.0M
2025-03-28 6.39 6.41 6.37 6.38 0.0M
2025-03-27 6.36 6.41 6.36 6.40 0.0M
2025-03-26 6.45 6.45 6.39 6.39 0.0M
2025-03-25 6.43 6.46 6.42 6.43 0.0M
2025-03-24 6.44 6.44 6.40 6.40 0.0M
2025-03-21 6.45 6.45 6.40 6.41 0.0M
2025-03-20 6.47 6.47 6.42 6.43 0.0M
2025-03-19 6.41 6.45 6.41 6.45 0.0M
2025-03-18 6.42 6.44 6.42 6.42 0.0M
2025-03-17 6.37 6.42 6.37 6.42 0.0M
2025-03-14 6.33 6.36 6.31 6.36 0.0M
2025-03-13 6.31 6.35 6.31 6.31 0.0M
2025-03-12 6.32 6.35 6.31 6.33 0.0M
2025-03-11 6.39 6.39 6.28 6.32 0.0M
2025-03-10 6.44 6.44 6.36 6.36 0.0M
2025-03-07 6.38 6.44 6.36 6.44 0.0M
2025-03-06 6.46 6.46 6.36 6.38 0.0M
2025-03-05 6.47 6.49 6.37 6.42 0.0M
2025-03-04 6.48 6.50 6.42 6.50 0.0M
2025-03-03 6.48 6.55 6.48 6.51 0.0M
2025-02-28 6.45 6.50 6.45 6.46 0.0M
2025-02-27 6.51 6.53 6.48 6.48 0.0M
2025-02-26 6.52 6.57 6.51 6.52 0.0M
2025-02-25 6.50 6.52 6.49 6.50 0.0M
2025-02-24 6.50 6.52 6.49 6.49 0.0M
2025-02-21 6.47 6.50 6.47 6.47 0.0M
2025-02-20 6.46 6.50 6.46 6.46 0.0M
2025-02-19 6.50 6.52 6.44 6.45 0.0M
2025-02-18 6.50 6.52 6.49 6.51 0.0M
2025-02-17 6.50 6.50 6.48 6.49 0.0M
2025-02-14 6.48 6.50 6.47 6.47 0.0M
2025-02-13 6.47 6.49 6.45 6.48 0.0M
2025-02-12 6.43 6.45 6.42 6.43 0.0M
2025-02-11 6.42 6.43 6.42 6.42 0.0M
2025-02-10 6.41 6.42 6.40 6.41 0.0M
2025-02-07 6.41 6.41 6.38 6.39 0.0M
2025-02-06 6.37 6.41 6.37 6.40 0.0M
2025-02-05 6.34 6.35 6.33 6.35 0.0M
2025-02-04 6.31 6.36 6.31 6.34 0.0M
2025-02-03 6.32 6.36 6.32 6.34 0.0M
2025-01-31 6.41 6.43 6.38 6.38 0.0M
2025-01-30 6.39 6.41 6.38 6.41 0.0M
2025-01-29 6.34 6.37 6.34 6.35 0.0M
2025-01-28 6.33 6.36 6.31 6.32 0.0M
2025-01-27 6.28 6.32 6.28 6.31 0.0M
2025-01-24 6.32 6.32 6.29 6.29 0.0M
2025-01-23 6.27 6.29 6.26 6.29 0.0M
2025-01-22 6.24 6.29 6.24 6.26 0.0M
2025-01-21 6.21 6.24 6.20 6.24 0.0M
2025-01-20 6.21 6.22 6.20 6.20 0.0M
2025-01-17 6.17 6.21 6.17 6.20 0.0M
2025-01-16 6.15 6.17 6.14 6.17 0.0M
2025-01-15 6.07 6.14 6.07 6.13 0.0M
2025-01-14 6.10 6.10 6.04 6.05 0.0M
2025-01-13 6.05 6.06 6.03 6.06 0.0M
2025-01-10 6.13 6.13 6.07 6.09 0.0M
2025-01-09 6.12 6.15 6.12 6.14 0.0M
2025-01-08 6.15 6.17 6.11 6.12 0.0M
2025-01-07 6.11 6.17 6.11 6.16 0.0M
2025-01-06 6.09 6.14 6.09 6.13 0.0M
2025-01-03 6.11 6.11 6.08 6.09 0.0M
2025-01-02 6.09 6.11 6.07 6.09 0.0M