Deka MSCI Europe Climate Change ESG UCITS ETF (D6RR)

D6RR
🏛️ 독일 →
16.60
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
2021-12-30 15.57 15.65 15.57 15.65 0.0M
2021-12-29 15.60 15.60 15.54 15.58 0.0M
2021-12-28 15.51 15.64 15.51 15.64 0.0M
2021-12-27 15.42 15.51 15.42 15.51 0.0M
2021-12-23 15.29 15.41 15.29 15.41 0.0M
2021-12-22 15.15 15.28 15.11 15.28 0.0M
2021-12-21 15.06 15.14 15.02 15.14 0.0M
2021-12-20 14.80 14.92 14.78 14.90 0.0M
2021-12-17 15.16 15.16 15.03 15.09 0.0M
2021-12-16 15.25 15.28 15.20 15.20 0.0M
2021-12-15 15.01 15.04 15.01 15.03 0.0M
2021-12-14 15.19 15.20 14.94 14.94 0.0M
2021-12-13 15.17 15.23 15.12 15.13 0.0M
2021-12-10 15.15 15.23 15.15 15.16 0.1M
2021-12-09 15.29 15.29 15.24 15.26 0.0M
2021-12-08 15.33 15.42 15.24 15.26 0.1M
2021-12-07 15.13 15.35 15.13 15.35 0.0M
2021-12-06 14.98 14.99 14.82 14.95 0.2M
2021-12-03 14.96 14.96 14.79 14.80 0.0M
2021-12-02 14.89 14.89 14.79 14.88 0.0M
2021-12-01 14.91 15.08 14.86 15.08 0.0M
2021-11-30 14.79 14.92 14.74 14.83 0.0M
2021-11-29 15.04 15.04 14.94 14.97 0.0M
2021-11-26 14.98 15.03 14.82 14.85 0.0M
2021-11-25 15.33 15.38 15.30 15.38 0.0M
2021-11-24 15.29 15.32 15.24 15.28 0.0M
2021-11-23 15.35 15.36 15.22 15.25 0.0M
2021-11-22 15.50 15.57 15.50 15.52 0.0M
2021-11-19 15.57 15.57 15.52 15.55 0.0M
2021-11-18 15.61 15.61 15.53 15.57 0.0M
2021-11-17 15.57 15.62 15.57 15.62 0.0M
2021-11-16 15.59 15.59 15.54 15.59 0.0M
2021-11-15 15.46 15.57 15.46 15.57 0.0M
2021-11-12 15.40 15.52 15.40 15.52 0.0M
2021-11-11 15.33 15.45 15.33 15.45 0.0M
2021-11-10 15.35 15.39 15.30 15.39 0.0M
2021-11-09 15.31 15.39 15.31 15.36 0.0M
2021-11-08 15.35 15.39 15.34 15.39 0.0M
2021-11-05 15.44 15.44 15.34 15.37 0.0M
2021-11-04 15.41 15.41 15.35 15.40 0.0M
2021-11-03 15.23 15.33 15.23 15.33 0.0M
2021-11-02 15.18 15.28 15.18 15.28 0.0M
2021-11-01 15.06 15.23 15.06 15.23 0.0M
2021-10-29 15.06 15.12 14.99 15.12 0.0M
2021-10-28 15.00 15.10 14.98 15.10 0.0M
2021-10-27 15.05 15.05 14.99 15.02 0.0M
2021-10-26 14.94 15.05 14.94 15.05 0.0M
2021-10-25 15.00 15.00 14.90 14.94 0.0M
2021-10-22 14.89 14.97 14.89 14.96 0.0M
2021-10-21 14.74 14.85 14.74 14.85 0.0M
2021-10-20 14.82 14.85 14.79 14.85 0.0M
2021-10-19 14.78 14.81 14.74 14.81 0.0M
2021-10-18 14.81 14.81 14.70 14.75 0.0M
2021-10-15 14.79 14.82 14.71 14.82 0.0M
2021-10-14 14.64 14.71 14.62 14.71 0.0M
2021-10-13 14.36 14.56 14.36 14.56 0.0M
2021-10-12 14.23 14.42 14.23 14.42 0.0M
2021-10-11 14.34 14.41 14.30 14.41 0.0M
2021-10-08 14.46 14.46 14.41 14.41 0.0M
2021-10-07 14.33 14.50 14.33 14.50 0.0M
2021-10-06 14.24 14.28 14.11 14.27 0.0M
2021-10-05 14.27 14.40 14.27 14.40 0.0M
2021-10-04 14.23 14.31 14.22 14.23 0.0M
2021-10-01 14.19 14.35 14.19 14.35 0.0M
2021-09-30 14.52 14.52 14.38 14.40 0.0M
2021-09-29 14.40 14.46 14.40 14.42 0.0M
2021-09-28 14.61 14.61 14.31 14.33 0.0M
2021-09-27 14.85 14.85 14.65 14.66 0.0M
2021-09-24 14.81 14.81 14.71 14.73 0.0M
2021-09-23 14.85 14.91 14.85 14.91 0.0M
2021-09-22 14.72 14.77 14.67 14.77 0.0M
2021-09-21 14.54 14.66 14.54 14.66 0.0M
2021-09-20 14.54 14.54 14.35 14.47 0.0M
2021-09-17 14.94 14.94 14.74 14.74 0.0M
2021-09-16 14.80 14.86 14.80 14.86 0.0M
2021-09-15 14.88 14.88 14.76 14.76 0.0M
2021-09-14 14.84 14.91 14.84 14.91 0.0M
2021-09-13 14.94 14.94 14.89 14.89 0.0M
2021-09-10 14.91 14.91 14.82 14.86 0.0M
2021-09-09 14.84 14.97 14.84 14.96 0.0M
2021-09-08 14.98 15.01 14.91 14.98 0.0M
2021-09-07 15.21 15.21 15.09 15.14 0.0M
2021-09-06 15.16 15.20 15.16 15.20 0.0M
2021-09-03 15.15 15.17 15.09 15.10 0.0M
2021-09-02 15.22 15.22 15.15 15.20 0.0M
2021-09-01 15.12 15.16 15.12 15.15 0.0M
2021-08-31 15.13 15.16 15.01 15.07 0.0M
2021-08-30 15.19 15.19 15.09 15.13 0.0M
2021-08-27 15.00 15.13 15.00 15.13 0.0M
2021-08-26 15.01 15.07 15.01 15.07 0.0M
2021-08-25 15.12 15.12 15.09 15.11 0.0M
2021-08-24 15.17 15.17 15.10 15.12 0.0M
2021-08-23 15.10 15.15 15.09 15.15 0.0M
2021-08-20 15.08 15.08 14.94 15.07 0.0M
2021-08-19 15.09 15.09 14.86 15.00 0.0M
2021-08-18 15.16 15.20 15.14 15.20 0.0M
2021-08-17 15.06 15.16 15.06 15.16 0.0M
2021-08-16 15.10 15.14 15.07 15.14 0.0M
2021-08-13 15.14 15.20 15.14 15.20 0.0M
2021-08-12 15.15 15.16 15.11 15.16 0.0M
2021-08-11 15.09 15.14 15.08 15.14 0.1M
2021-08-10 15.03 15.08 15.03 15.08 0.0M
2021-08-09 15.02 15.04 14.97 15.04 0.0M
2021-08-06 15.00 15.00 14.97 15.00 0.0M
2021-08-05 15.03 15.03 14.94 15.00 0.0M
2021-08-04 14.85 14.94 14.85 14.94 0.0M
2021-08-03 14.77 14.83 14.77 14.83 0.0M
2021-08-02 14.87 14.87 14.71 14.78 0.0M
2021-07-30 14.60 14.70 14.60 14.70 0.0M
2021-07-29 14.69 14.73 14.69 14.73 0.0M
2021-07-28 14.57 14.69 14.57 14.69 0.0M
2021-07-27 14.59 14.61 14.56 14.58 0.0M
2021-07-26 14.65 14.67 14.61 14.67 0.0M
2021-07-23 14.57 14.71 14.57 14.71 0.0M
2021-07-22 14.50 14.56 14.50 14.56 0.0M
2021-07-21 14.32 14.46 14.32 14.46 0.0M
2021-07-20 14.26 14.31 14.15 14.25 0.0M
2021-07-19 14.30 14.30 14.09 14.18 0.0M
2021-07-16 14.45 14.46 14.38 14.46 0.0M
2021-07-15 14.55 14.58 14.50 14.50 0.0M
2021-07-14 14.61 14.64 14.57 14.64 0.0M
2021-07-13 14.61 14.67 14.61 14.67 0.0M
2021-07-12 14.55 14.64 14.48 14.64 0.0M
2021-07-09 14.41 14.54 14.41 14.54 0.0M
2021-07-08 14.51 14.51 14.28 14.36 0.0M
2021-07-07 14.50 14.61 14.50 14.61 0.0M
2021-07-06 14.46 14.54 14.43 14.49 0.1M
2021-07-05 14.44 14.51 14.40 14.51 0.0M
2021-07-02 14.46 14.48 14.43 14.48 0.0M
2021-07-01 14.42 14.46 14.32 14.46 0.1M
2021-06-30 14.57 14.57 14.33 14.37 0.0M
2021-06-29 14.43 14.49 14.43 14.48 0.0M
2021-06-28 14.44 14.47 14.40 14.42 0.0M
2021-06-25 14.43 14.47 14.42 14.47 0.0M
2021-06-24 14.37 14.46 14.37 14.46 0.0M
2021-06-23 14.42 14.42 14.31 14.31 0.0M
2021-06-22 14.36 14.42 14.36 14.42 0.0M
2021-06-21 14.29 14.39 14.18 14.39 0.0M
2021-06-18 14.47 14.47 14.29 14.29 0.0M
2021-06-17 14.44 14.50 14.41 14.50 0.0M
2021-06-16 14.43 14.50 14.43 14.50 0.0M
2021-06-15 14.43 14.46 14.42 14.42 0.0M
2021-06-14 14.40 14.41 14.37 14.41 0.0M
2021-06-11 14.29 14.35 14.29 14.31 0.0M
2021-06-10 14.28 14.29 14.24 14.29 0.0M
2021-06-09 14.40 14.46 14.40 14.46 0.0M
2021-06-08 14.39 14.47 14.39 14.44 0.0M
2021-06-07 14.36 14.41 14.35 14.41 0.0M
2021-06-04 14.30 14.37 14.29 14.37 0.0M
2021-06-03 14.28 14.29 14.21 14.28 0.0M
2021-06-02 14.32 14.32 14.26 14.32 0.0M
2021-06-01 14.28 14.34 14.26 14.30 0.0M
2021-05-31 14.25 14.27 14.21 14.21 0.0M
2021-05-28 14.19 14.29 14.19 14.29 0.0M
2021-05-27 14.12 14.20 14.12 14.20 0.0M
2021-05-26 14.17 14.17 14.10 14.17 0.0M
2021-05-25 14.16 14.19 14.16 14.17 0.0M
2021-05-21 14.04 14.12 13.99 14.12 0.0M
2021-05-20 13.98 14.05 13.89 14.05 0.0M
2021-05-19 13.85 13.86 13.70 13.84 0.0M
2021-05-18 14.06 14.06 14.01 14.03 0.0M
2021-05-17 14.01 14.01 13.94 14.00 0.0M
2021-05-14 13.91 14.02 13.89 14.02 0.0M
2021-05-13 13.66 13.84 13.63 13.84 0.0M
2021-05-12 13.88 13.91 13.81 13.84 0.0M
2021-05-11 13.90 13.90 13.74 13.81 0.0M
2021-05-10 14.08 14.08 14.03 14.08 0.0M
2021-05-07 14.03 14.08 13.97 14.08 0.1M
2021-05-06 13.97 13.97 13.85 13.94 0.0M
2021-05-05 13.85 13.98 13.85 13.98 0.0M
2021-05-04 13.99 13.99 13.69 13.72 0.0M
2021-05-03 13.89 13.95 13.89 13.95 0.0M
2021-04-30 13.91 13.91 13.84 13.87 0.0M
2021-04-29 13.96 13.97 13.88 13.91 0.0M
2021-04-28 13.96 13.96 13.89 13.96 0.0M
2021-04-27 13.86 13.96 13.86 13.96 0.0M
2021-04-26 13.96 13.96 13.87 13.94 0.0M
2021-04-23 13.86 13.92 13.82 13.92 0.0M
2021-04-22 13.81 13.93 13.81 13.93 0.0M
2021-04-21 13.74 13.82 13.74 13.82 0.0M
2021-04-20 13.97 13.97 13.71 13.71 0.0M
2021-04-19 13.93 13.96 13.89 13.95 0.0M
2021-04-16 13.78 13.96 13.78 13.96 0.0M
2021-04-15 13.73 13.83 13.73 13.83 0.0M
2021-04-14 13.72 13.75 13.72 13.75 0.0M
2021-04-13 13.70 13.73 13.69 13.73 0.0M
2021-04-12 13.73 13.73 13.72 13.72 0.0M
2021-04-09 13.72 13.79 13.72 13.79 0.0M
2021-04-08 13.66 13.77 13.66 13.77 0.0M
2021-04-07 13.69 13.69 13.62 13.66 0.0M
2021-04-06 13.71 13.71 13.64 13.69 0.0M
2021-04-01 13.53 13.61 13.53 13.61 0.0M
2021-03-31 13.50 13.55 13.50 13.53 0.0M
2021-03-30 13.45 13.55 13.45 13.55 0.0M
2021-03-29 13.50 13.50 13.39 13.45 0.0M
2021-03-26 13.34 13.43 13.33 13.43 0.0M
2021-03-25 13.19 13.30 13.17 13.30 0.0M
2021-03-24 13.18 13.30 13.18 13.30 0.0M
2021-03-23 13.26 13.30 13.22 13.30 0.0M
2021-03-22 13.25 13.27 13.24 13.24 0.0M
2021-03-19 13.24 13.29 13.22 13.27 0.0M
2021-03-18 13.40 13.40 13.29 13.37 0.0M
2021-03-17 13.42 13.42 13.26 13.31 0.0M
2021-03-16 13.27 13.39 13.27 13.39 0.0M
2021-03-15 13.34 13.34 13.21 13.26 0.0M
2021-03-12 13.20 13.25 13.18 13.25 0.1M
2021-03-11 13.12 13.29 13.12 13.29 0.0M
2021-03-10 13.17 13.22 13.13 13.22 0.0M
2021-03-09 13.00 13.17 13.00 13.17 0.0M
2021-03-08 12.91 13.04 12.80 13.04 0.0M
2021-03-05 12.84 12.84 12.74 12.78 0.0M
2021-03-04 12.85 12.88 12.81 12.88 0.0M
2021-03-03 12.97 13.00 12.95 12.95 0.0M
2021-03-02 12.87 12.97 12.87 12.95 0.0M
2021-03-01 12.87 12.94 12.81 12.94 0.0M
2021-02-26 12.66 12.76 12.66 12.70 0.0M
2021-02-25 12.91 12.91 12.86 12.86 0.0M
2021-02-24 12.85 12.91 12.85 12.90 0.0M
2021-02-23 12.95 12.95 12.80 12.87 0.0M
2021-02-22 12.98 12.98 12.87 12.95 0.0M
2021-02-19 13.00 13.06 13.00 13.04 0.0M
2021-02-18 13.06 13.09 12.95 12.97 0.0M
2021-02-17 13.10 13.12 13.05 13.05 0.0M
2021-02-16 13.18 13.20 13.17 13.18 0.0M
2021-02-15 13.09 13.19 13.09 13.18 0.0M
2021-02-12 12.91 13.03 12.91 13.03 0.0M
2021-02-11 12.86 12.95 12.86 12.95 0.0M
2021-02-10 12.92 12.92 12.86 12.86 0.0M
2021-02-09 12.90 12.91 12.85 12.91 0.0M
2021-02-08 12.93 12.93 12.90 12.90 0.0M
2021-02-05 12.98 12.98 12.87 12.89 0.0M
2021-02-04 12.80 12.90 12.80 12.90 0.0M
2021-02-03 12.90 12.90 12.81 12.81 0.0M
2021-02-02 12.68 12.81 12.68 12.81 0.0M
2021-02-01 12.52 12.63 12.52 12.62 0.0M
2021-01-29 12.50 12.57 12.44 12.44 0.0M
2021-01-28 12.54 12.71 12.50 12.71 0.0M
2021-01-27 12.78 12.83 12.62 12.69 0.0M
2021-01-26 12.76 12.89 12.76 12.84 0.0M
2021-01-25 13.00 13.00 12.76 12.78 0.0M
2021-01-22 12.88 12.88 12.79 12.86 0.0M
2021-01-21 13.05 13.05 12.90 12.92 0.4M
2021-01-20 12.85 12.91 12.85 12.90 0.0M
2021-01-19 12.89 12.89 12.81 12.81 0.0M
2021-01-18 12.76 12.84 12.76 12.84 0.0M
2021-01-15 12.92 12.92 12.80 12.81 0.0M
2021-01-14 12.87 12.94 12.87 12.93 0.0M
2021-01-13 12.81 12.87 12.81 12.86 0.0M
2021-01-12 12.86 12.86 12.83 12.84 0.0M
2021-01-11 12.94 12.94 12.84 12.84 0.0M
2021-01-08 12.93 12.94 12.91 12.93 0.0M
2021-01-07 12.83 12.85 12.79 12.84 0.0M
2021-01-06 12.64 12.78 12.64 12.78 0.0M
2021-01-05 12.69 12.69 12.58 12.62 0.0M
2021-01-04 12.77 12.77 12.64 12.64 0.0M