EPR Properties

EPR
🏛️ 독일 →
49.42
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 42.20 42.20 41.66 41.77 0.0M
2024-12-27 42.19 42.60 42.00 42.01 0.0M
2024-12-23 42.10 42.19 41.70 42.06 0.0M
2024-12-20 41.52 42.20 41.13 41.86 0.0M
2024-12-19 41.87 42.28 41.58 42.00 0.0M
2024-12-18 43.00 43.09 42.00 42.00 0.0M
2024-12-17 43.15 43.20 42.83 42.85 0.0M
2024-12-16 43.00 43.29 42.74 42.86 0.0M
2024-12-13 42.62 43.06 42.62 43.00 0.0M
2024-12-12 42.09 42.80 42.09 42.71 0.0M
2024-12-11 42.24 42.52 42.19 42.52 0.0M
2024-12-10 42.66 43.12 42.41 42.47 0.0M
2024-12-09 42.90 43.29 42.63 42.80 0.0M
2024-12-06 42.70 42.70 42.50 42.69 0.0M
2024-12-05 42.53 42.53 42.28 42.28 0.0M
2024-12-04 42.74 42.90 42.57 42.68 0.0M
2024-12-03 42.88 43.26 42.24 42.74 0.0M
2024-12-02 43.50 43.84 42.93 43.15 0.0M
2024-11-29 43.39 43.45 42.93 43.15 0.0M
2024-11-28 43.66 43.71 43.64 43.70 0.0M
2024-11-27 43.37 43.65 43.15 43.49 0.0M
2024-11-26 43.78 43.78 43.11 43.27 0.0M
2024-11-25 43.44 43.71 43.00 43.39 0.0M
2024-11-22 43.31 43.43 42.73 43.43 0.0M
2024-11-21 42.01 42.85 41.78 42.85 0.0M
2024-11-20 42.58 42.61 41.95 41.95 0.0M
2024-11-19 41.79 42.24 41.70 42.19 0.0M
2024-11-18 42.26 42.26 41.71 42.06 0.0M
2024-11-15 41.84 43.00 41.71 42.03 0.0M
2024-11-14 42.44 42.57 42.00 42.00 0.0M
2024-11-13 42.91 43.31 42.50 42.50 0.0M
2024-11-12 42.64 43.37 42.64 43.01 0.0M
2024-11-11 42.10 42.89 42.10 42.70 0.0M
2024-11-08 41.89 42.31 41.82 42.31 0.0M
2024-11-07 41.79 41.85 41.33 41.39 0.0M
2024-11-06 43.60 43.90 41.41 41.53 0.0M
2024-11-05 41.82 41.84 41.35 41.69 0.0M
2024-11-04 41.36 41.97 41.13 41.67 0.0M
2024-11-01 42.00 42.56 41.37 41.89 0.0M
2024-10-31 43.09 46.00 42.14 42.14 0.0M
2024-10-30 43.75 43.85 43.11 43.70 0.0M
2024-10-29 43.94 44.08 43.11 43.11 0.0M
2024-10-28 43.49 43.67 43.12 43.50 0.0M
2024-10-25 43.78 43.81 43.10 43.10 0.0M
2024-10-24 43.95 44.08 43.57 43.63 0.0M
2024-10-23 44.24 44.45 43.83 43.97 0.0M
2024-10-22 44.00 44.56 44.00 44.25 0.0M
2024-10-21 45.21 45.25 44.34 44.40 0.0M
2024-10-18 45.17 45.44 44.94 44.95 0.0M
2024-10-17 45.64 45.64 44.92 45.19 0.0M
2024-10-16 44.77 45.64 44.75 45.64 0.0M
2024-10-15 45.07 45.52 44.50 45.38 0.0M
2024-10-14 44.29 44.62 43.35 44.62 0.0M
2024-10-11 43.73 43.94 43.19 43.94 0.0M
2024-10-10 43.97 43.97 43.52 43.54 0.0M
2024-10-09 43.62 43.73 43.24 43.62 0.0M
2024-10-08 43.34 43.94 43.26 43.41 0.0M
2024-10-07 43.60 43.62 43.23 43.62 0.0M
2024-10-04 43.41 43.46 43.21 43.25 0.0M
2024-10-03 43.34 43.49 42.95 42.95 0.0M
2024-10-02 43.69 43.71 43.22 43.22 0.0M
2024-10-01 44.23 44.32 43.77 43.77 0.0M
2024-09-30 43.43 43.93 42.94 43.93 0.0M
2024-09-27 43.84 43.88 43.46 43.86 0.0M
2024-09-26 44.65 44.65 43.55 43.55 0.0M
2024-09-25 44.64 44.64 44.29 44.40 0.0M
2024-09-24 44.08 45.00 44.08 44.71 0.0M
2024-09-23 44.04 44.44 43.37 44.44 0.0M
2024-09-20 43.97 43.97 43.40 43.40 0.0M
2024-09-19 44.31 44.40 43.43 43.67 0.0M
2024-09-18 43.51 44.25 43.51 44.25 0.0M
2024-09-17 43.57 44.25 43.57 43.63 0.0M
2024-09-16 44.16 44.21 44.01 44.19 0.0M
2024-09-13 43.39 44.02 43.23 44.02 0.0M
2024-09-12 43.06 43.75 43.06 43.24 0.0M
2024-09-11 42.57 43.30 42.56 43.30 0.0M
2024-09-10 43.20 43.20 42.81 42.83 0.0M
2024-09-09 43.32 43.40 42.89 43.20 0.0M
2024-09-06 42.90 43.21 42.40 42.60 0.0M
2024-09-05 43.58 43.83 42.99 43.23 0.0M
2024-09-04 42.91 43.21 42.91 43.18 0.0M
2024-09-03 43.20 43.65 42.41 43.20 0.0M
2024-09-02 42.64 43.65 42.49 43.65 0.0M
2024-08-30 42.03 42.71 42.03 42.70 0.0M
2024-08-29 42.53 43.30 42.53 42.66 0.0M
2024-08-28 42.19 42.97 42.15 42.80 0.0M
2024-08-27 42.40 42.87 42.40 42.40 0.0M
2024-08-26 42.24 42.92 42.24 42.91 0.0M
2024-08-23 42.00 42.66 41.78 42.44 0.0M
2024-08-22 41.50 41.84 41.21 41.80 0.0M
2024-08-21 41.32 41.38 40.81 41.19 0.0M
2024-08-20 41.46 41.46 40.79 40.81 0.0M
2024-08-19 40.55 41.08 39.96 41.08 0.0M
2024-08-16 40.90 40.90 40.18 40.33 0.0M
2024-08-15 40.60 40.88 39.99 40.74 0.0M
2024-08-14 39.64 40.26 39.64 40.26 0.0M
2024-08-13 39.18 40.23 39.18 40.23 0.0M
2024-08-12 39.58 40.16 39.30 39.38 0.0M
2024-08-09 40.20 40.20 39.92 39.97 0.0M
2024-08-08 39.82 40.45 39.82 40.09 0.0M
2024-08-07 41.33 41.38 40.69 40.98 0.0M
2024-08-06 40.37 40.88 39.76 40.88 0.0M
2024-08-05 40.74 40.74 38.50 39.87 0.0M
2024-08-02 41.35 41.94 40.41 40.89 0.0M
2024-08-01 41.89 42.59 41.35 41.88 0.0M
2024-07-31 42.28 42.28 41.88 42.12 0.0M
2024-07-30 41.89 42.52 41.89 42.30 0.0M
2024-07-29 42.00 42.18 41.81 42.18 0.0M
2024-07-26 41.07 41.93 41.07 41.77 0.0M
2024-07-25 40.97 40.97 40.97 40.97 0.0M
2024-07-24 41.60 41.63 40.65 40.65 0.0M
2024-07-23 41.54 41.83 40.81 41.71 0.0M
2024-07-22 40.00 41.48 39.80 41.48 0.0M
2024-07-19 40.27 40.59 40.01 40.59 0.0M
2024-07-18 41.04 41.18 40.25 40.25 0.0M
2024-07-17 40.03 40.92 39.94 40.58 0.0M
2024-07-16 40.16 40.48 39.53 40.48 0.0M
2024-07-15 39.48 40.10 39.48 39.74 0.0M
2024-07-12 39.45 39.76 38.87 39.74 0.0M
2024-07-11 38.68 39.28 38.59 39.13 0.0M
2024-07-10 38.14 38.78 38.14 38.57 0.0M
2024-07-09 38.31 38.72 38.31 38.32 0.0M
2024-07-08 38.63 39.01 38.60 38.66 0.0M
2024-07-05 38.72 39.15 38.20 38.28 0.0M
2024-07-04 38.13 38.82 38.13 38.74 0.0M
2024-07-03 38.38 38.95 38.38 38.81 0.0M
2024-07-02 38.66 38.82 38.21 38.60 0.0M
2024-07-01 39.40 39.50 38.35 38.39 0.0M
2024-06-28 39.01 39.01 38.16 38.97 0.0M
2024-06-27 38.78 38.86 38.17 38.75 0.0M
2024-06-26 38.95 38.96 38.38 38.50 0.0M
2024-06-25 38.26 38.81 38.18 38.61 0.0M
2024-06-24 38.18 38.57 37.89 38.50 0.0M
2024-06-21 38.58 38.91 38.35 38.35 0.0M
2024-06-20 38.00 38.40 38.00 38.27 0.0M
2024-06-19 38.00 38.12 37.61 38.06 0.0M
2024-06-18 37.65 38.29 37.59 37.81 0.0M
2024-06-17 37.98 38.00 37.39 37.96 0.0M
2024-06-14 37.98 38.06 37.54 37.58 0.0M
2024-06-13 37.42 37.93 37.01 37.80 0.0M
2024-06-12 37.45 37.86 37.16 37.26 0.0M
2024-06-11 37.46 37.87 37.16 37.32 0.0M
2024-06-10 37.53 37.56 37.24 37.54 0.0M
2024-06-07 37.80 38.04 37.47 37.54 0.0M
2024-06-06 37.31 37.83 37.31 37.58 0.0M
2024-06-05 37.82 38.19 37.47 37.62 0.0M
2024-06-04 37.70 37.92 37.31 37.77 0.0M
2024-06-03 38.13 38.62 37.65 37.68 0.0M
2024-05-31 37.50 37.86 37.32 37.84 0.0M
2024-05-30 37.13 37.62 36.91 37.41 0.0M
2024-05-29 37.40 37.57 37.00 37.19 0.0M
2024-05-28 37.81 38.02 37.31 37.39 0.0M
2024-05-27 37.71 37.90 37.41 37.80 0.0M
2024-05-24 37.41 37.85 37.40 37.53 0.0M
2024-05-23 38.56 38.58 37.57 37.57 0.0M
2024-05-22 38.60 38.60 38.30 38.30 0.0M
2024-05-21 38.67 38.67 38.01 38.51 0.0M
2024-05-20 39.01 39.02 38.42 38.42 0.0M
2024-05-17 39.09 39.90 38.89 39.21 0.0M
2024-05-16 40.00 40.31 39.25 39.31 0.0M
2024-05-15 40.28 40.28 39.64 39.95 0.0M
2024-05-14 39.59 39.83 39.00 39.76 0.0M
2024-05-13 38.80 39.34 38.28 39.34 0.0M
2024-05-10 38.91 38.94 38.51 38.57 0.0M
2024-05-09 38.52 38.77 38.48 38.48 0.0M
2024-05-08 38.92 38.93 38.13 38.64 0.0M
2024-05-07 39.03 39.26 38.70 38.70 0.0M
2024-05-06 39.30 39.67 38.64 38.64 0.0M
2024-05-03 39.17 39.75 38.87 39.11 0.0M
2024-05-02 38.63 39.42 38.47 39.42 0.0M
2024-04-30 38.62 38.62 38.11 38.11 0.0M
2024-04-29 37.80 38.63 37.80 38.38 0.0M
2024-04-26 38.70 38.70 38.49 38.49 0.0M
2024-04-25 38.02 38.61 37.71 38.38 0.0M
2024-04-24 38.21 38.84 38.20 38.54 0.0M
2024-04-23 38.37 38.45 38.18 38.40 0.0M
2024-04-22 37.75 38.56 37.75 38.25 0.0M
2024-04-19 38.10 38.21 37.54 37.93 0.0M
2024-04-18 37.31 38.00 37.31 37.75 0.0M
2024-04-17 37.50 37.78 37.40 37.55 0.0M
2024-04-16 38.00 38.32 37.48 37.57 0.0M
2024-04-15 38.50 38.50 37.97 37.97 0.0M
2024-04-12 38.79 38.79 38.24 38.24 0.0M
2024-04-11 38.16 38.33 38.16 38.33 0.0M
2024-04-10 38.30 38.61 38.00 38.02 0.0M
2024-04-09 38.70 39.04 38.16 39.00 0.0M
2024-04-08 38.48 38.57 37.91 38.48 0.0M
2024-04-05 38.54 38.56 38.00 38.19 0.0M
2024-04-04 37.85 37.95 37.31 37.69 0.0M
2024-04-03 38.22 38.40 37.60 37.68 0.0M
2024-04-02 39.34 39.34 38.00 38.06 0.0M
2024-03-28 39.30 39.50 38.68 39.13 0.0M
2024-03-27 38.52 39.36 37.86 39.36 0.0M
2024-03-26 38.78 38.78 38.21 38.69 0.0M
2024-03-25 38.73 38.94 38.02 38.46 0.0M
2024-03-22 39.25 39.31 38.20 38.20 0.0M
2024-03-21 38.98 38.98 38.33 38.33 0.0M
2024-03-20 39.13 39.30 38.16 38.55 0.0M
2024-03-19 37.78 38.83 37.78 38.76 0.0M
2024-03-18 37.78 38.46 37.78 38.17 0.0M
2024-03-15 38.60 38.60 37.80 38.04 0.0M
2024-03-14 38.28 39.11 38.00 38.00 0.0M
2024-03-13 39.64 39.65 38.82 38.86 0.0M
2024-03-12 39.21 39.60 38.82 39.23 0.0M
2024-03-11 38.56 39.27 38.56 39.21 0.0M
2024-03-08 38.48 39.20 38.34 39.16 0.0M
2024-03-07 38.79 39.01 38.21 38.94 0.0M
2024-03-06 38.55 38.55 38.19 38.28 0.0M
2024-03-05 38.65 38.90 38.10 38.28 0.0M
2024-03-04 38.71 38.82 38.30 38.66 0.0M
2024-03-01 37.78 38.51 37.78 38.20 0.0M
2024-02-29 38.63 39.34 37.81 37.84 0.0M
2024-02-28 38.31 38.58 38.00 38.18 0.0M
2024-02-27 38.96 39.44 38.09 38.11 0.0M
2024-02-26 40.12 40.12 38.80 38.80 0.0M
2024-02-23 39.33 40.15 39.30 39.70 0.0M
2024-02-22 39.06 39.76 39.06 39.48 0.0M
2024-02-21 39.56 39.80 39.21 39.21 0.0M
2024-02-20 39.60 39.60 38.80 39.26 0.0M
2024-02-19 39.43 39.74 39.17 39.68 0.0M
2024-02-16 39.18 39.76 39.17 39.42 0.0M
2024-02-15 39.41 39.45 38.85 39.39 0.0M
2024-02-14 38.65 39.24 38.65 38.86 0.0M
2024-02-13 39.20 39.69 38.61 39.09 0.0M
2024-02-12 39.39 39.72 39.04 39.49 0.0M
2024-02-09 39.20 39.88 39.17 39.17 0.0M
2024-02-08 40.23 40.33 39.69 39.70 0.0M
2024-02-07 40.19 40.20 39.53 39.81 0.0M
2024-02-06 39.46 40.68 39.46 39.90 0.0M
2024-02-05 39.49 40.10 39.40 39.97 0.0M
2024-02-02 40.82 40.82 39.95 40.18 0.0M
2024-02-01 41.37 41.40 40.00 40.45 0.0M
2024-01-31 41.91 41.91 41.43 41.64 0.0M
2024-01-30 42.01 42.01 41.26 41.73 0.0M
2024-01-29 41.80 42.33 41.70 42.33 0.0M
2024-01-26 41.29 41.52 41.12 41.52 0.0M
2024-01-25 40.57 41.35 40.56 41.09 0.0M
2024-01-24 41.11 41.87 40.96 41.30 0.0M
2024-01-23 41.30 41.61 40.97 41.51 0.0M
2024-01-22 41.73 41.85 41.05 41.05 0.0M
2024-01-19 41.32 42.21 41.16 41.55 0.0M
2024-01-18 42.76 43.33 41.55 41.68 0.0M
2024-01-17 43.13 43.76 42.23 42.41 0.0M
2024-01-16 43.63 43.73 43.56 43.56 0.0M
2024-01-15 43.04 43.72 43.04 43.50 0.0M
2024-01-12 43.57 43.70 42.87 43.31 0.0M
2024-01-11 43.27 43.96 43.27 43.30 0.0M
2024-01-10 44.00 44.02 43.39 43.91 0.0M
2024-01-09 43.93 44.20 43.59 43.80 0.0M
2024-01-08 43.50 44.09 43.32 43.78 0.0M
2024-01-05 43.50 43.91 43.12 43.73 0.0M
2024-01-04 43.09 43.74 43.09 43.58 0.0M
2024-01-03 44.78 44.78 43.88 43.90 0.0M
2024-01-02 44.62 44.70 43.98 44.39 0.0M