iShares European Property Yield UCITS ETF EUR D

IPRP
🏛️ 독일 →
30.25
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 30.20 30.35 30.04 30.25 0.1M
2025-10-02 30.33 30.34 30.15 30.20 0.0M
2025-10-01 30.28 30.41 30.08 30.34 0.1M
2025-09-30 30.11 30.34 29.95 30.34 0.1M
2025-09-29 29.89 30.11 29.82 30.11 0.0M
2025-09-26 29.74 29.91 29.67 29.87 0.0M
2025-09-25 29.85 29.93 29.62 29.67 0.0M
2025-09-24 29.94 30.03 29.94 29.96 0.0M
2025-09-23 29.99 30.21 29.96 29.96 0.0M
2025-09-22 30.06 30.07 29.85 29.89 0.0M
2025-09-19 30.17 30.17 29.94 30.12 0.0M
2025-09-18 30.04 30.33 30.00 30.10 0.0M
2025-09-17 30.10 30.22 30.10 30.21 0.0M
2025-09-16 30.55 30.55 30.09 30.10 0.0M
2025-09-15 30.37 30.69 30.34 30.54 0.0M
2025-09-12 30.42 30.51 30.30 30.41 0.0M
2025-09-11 30.28 30.37 30.11 30.33 0.0M
2025-09-10 30.62 30.67 30.32 30.40 0.0M
2025-09-09 30.69 30.72 30.46 30.54 0.0M
2025-09-08 30.76 30.76 30.56 30.57 0.0M
2025-09-05 30.18 30.60 30.06 30.53 0.0M
2025-09-04 30.14 30.25 30.08 30.08 0.0M
2025-09-03 30.04 30.06 29.81 30.02 0.0M
2025-09-02 30.72 30.72 29.85 29.85 0.1M
2025-09-01 30.80 30.99 30.76 30.84 0.0M
2025-08-29 31.00 31.05 30.82 30.82 0.0M
2025-08-28 31.40 31.40 30.87 30.92 0.0M
2025-08-27 31.24 31.46 31.24 31.29 0.0M
2025-08-26 31.24 31.45 31.05 31.28 0.0M
2025-08-25 31.63 31.63 31.34 31.34 0.0M
2025-08-22 31.32 31.68 31.27 31.66 0.1M
2025-08-21 31.33 31.38 31.11 31.38 0.0M
2025-08-20 31.24 31.44 31.20 31.44 0.0M
2025-08-19 31.35 31.37 31.20 31.24 0.0M
2025-08-18 31.49 31.57 31.20 31.28 0.0M
2025-08-15 31.57 31.57 31.29 31.30 0.0M
2025-08-14 31.34 31.71 31.29 31.45 0.1M
2025-08-13 31.34 31.46 31.19 31.26 0.0M
2025-08-12 31.60 31.66 31.27 31.27 0.0M
2025-08-11 31.58 31.68 31.52 31.54 0.0M
2025-08-08 31.49 31.70 31.49 31.52 0.0M
2025-08-07 31.50 31.59 31.24 31.46 0.0M
2025-08-06 31.37 31.50 31.22 31.41 0.1M
2025-08-05 30.92 31.04 30.86 31.02 0.0M
2025-08-04 30.69 30.94 30.64 30.92 0.1M
2025-08-01 30.41 30.51 30.25 30.44 0.1M
2025-07-31 30.77 30.94 30.72 30.72 0.0M
2025-07-30 30.77 30.91 30.70 30.75 0.0M
2025-07-29 30.71 30.78 30.65 30.76 0.0M
2025-07-28 30.90 31.07 30.74 30.76 0.0M
2025-07-25 30.80 30.80 30.65 30.72 0.0M
2025-07-24 30.90 30.94 30.71 30.94 0.0M
2025-07-23 31.46 31.46 31.02 31.02 0.0M
2025-07-22 31.19 31.33 31.16 31.33 0.0M
2025-07-21 30.90 31.24 30.87 31.20 0.0M
2025-07-18 30.67 30.75 30.56 30.74 0.0M
2025-07-17 30.58 30.71 30.51 30.63 0.0M
2025-07-16 30.69 30.69 30.50 30.56 0.0M
2025-07-15 30.88 31.04 30.79 30.79 0.0M
2025-07-14 30.68 30.88 30.68 30.88 0.0M
2025-07-11 30.75 30.78 30.57 30.78 0.0M
2025-07-10 31.03 31.03 30.78 30.88 0.0M
2025-07-09 30.83 30.95 30.77 30.94 0.0M
2025-07-08 31.03 31.03 30.75 30.80 0.0M
2025-07-07 31.22 31.30 31.02 31.06 0.0M
2025-07-04 31.21 31.21 31.06 31.19 0.0M
2025-07-03 31.41 31.44 31.25 31.39 0.0M
2025-07-02 31.89 31.89 31.19 31.27 0.0M
2025-07-01 31.74 32.02 31.63 31.80 0.0M
2025-06-30 31.72 32.06 31.59 31.64 0.0M
2025-06-27 31.39 31.65 31.36 31.55 0.0M
2025-06-26 31.46 31.58 31.38 31.40 0.0M
2025-06-25 31.73 31.81 31.27 31.33 0.0M
2025-06-24 31.95 31.95 31.65 31.65 0.0M
2025-06-23 31.52 31.74 31.45 31.74 0.0M
2025-06-20 31.59 31.84 31.59 31.68 0.0M
2025-06-19 31.46 31.59 31.33 31.43 0.0M
2025-06-18 31.26 31.64 31.25 31.64 0.0M
2025-06-17 30.95 31.33 30.83 31.33 0.1M
2025-06-16 30.74 31.12 30.66 31.12 0.0M
2025-06-13 30.85 30.98 30.73 30.81 0.1M
2025-06-12 31.20 31.29 31.05 31.06 0.0M
2025-06-11 32.29 32.39 32.15 32.17 0.0M
2025-06-10 32.23 32.40 32.23 32.37 0.0M
2025-06-09 32.19 32.25 32.11 32.22 0.0M
2025-06-06 31.94 32.09 31.89 31.92 0.0M
2025-06-05 31.84 32.25 31.80 31.88 0.1M
2025-06-04 31.84 31.95 31.81 31.86 0.0M
2025-06-03 32.19 32.31 31.94 31.94 0.0M
2025-06-02 32.06 32.13 31.83 32.06 0.0M
2025-05-30 32.35 32.52 32.12 32.12 0.0M
2025-05-29 31.78 32.10 31.69 32.06 0.0M
2025-05-28 31.75 31.95 31.72 31.78 0.0M
2025-05-27 31.65 31.70 31.49 31.62 0.0M
2025-05-26 31.26 31.56 31.26 31.54 0.0M
2025-05-23 31.27 31.28 31.01 31.26 0.0M
2025-05-22 31.15 31.19 30.96 31.10 0.0M
2025-05-21 31.50 31.50 31.25 31.38 0.0M
2025-05-20 31.42 31.54 31.35 31.53 0.0M
2025-05-19 31.15 31.35 30.96 31.35 0.0M
2025-05-16 31.04 31.22 30.99 31.22 0.0M
2025-05-15 30.38 30.80 30.24 30.80 0.0M
2025-05-14 30.51 30.63 30.29 30.30 0.0M
2025-05-13 30.53 30.58 30.36 30.43 0.0M
2025-05-12 30.96 30.96 30.33 30.77 0.1M
2025-05-09 31.06 31.16 30.96 31.16 0.0M
2025-05-08 31.31 31.35 30.98 31.01 0.0M
2025-05-07 31.35 31.40 30.95 31.35 0.0M
2025-05-06 31.19 31.25 31.00 31.23 0.0M
2025-05-05 31.06 31.33 31.05 31.33 0.1M
2025-05-02 30.71 31.14 30.66 31.14 0.0M
2025-04-30 30.42 30.66 30.26 30.66 0.0M
2025-04-29 30.40 30.46 30.13 30.13 0.0M
2025-04-28 30.21 30.21 29.92 30.08 0.0M
2025-04-25 30.26 30.26 30.04 30.08 0.0M
2025-04-24 30.05 30.33 30.00 30.15 0.0M
2025-04-23 30.25 30.25 29.82 29.89 0.0M
2025-04-22 29.92 30.28 29.79 30.17 0.0M
2025-04-17 29.56 29.88 29.40 29.86 0.0M
2025-04-16 29.48 29.61 29.47 29.58 0.0M
2025-04-15 29.04 29.52 29.02 29.52 0.0M
2025-04-14 28.56 28.78 28.40 28.73 0.0M
2025-04-11 27.76 28.40 27.47 28.30 0.0M
2025-04-10 27.92 28.04 27.58 27.61 0.0M
2025-04-09 27.07 27.07 26.41 26.73 0.0M
2025-04-08 27.39 27.80 27.13 27.78 0.0M
2025-04-07 27.36 28.36 27.25 27.39 0.0M
2025-04-04 29.25 29.48 28.31 28.41 0.0M
2025-04-03 28.69 29.44 28.64 29.35 0.0M
2025-04-02 28.85 28.85 28.60 28.66 0.0M
2025-04-01 28.82 29.03 28.73 28.90 0.0M
2025-03-31 28.84 28.84 28.53 28.70 0.0M
2025-03-28 28.54 28.88 28.54 28.86 0.0M
2025-03-27 28.39 28.58 28.35 28.42 0.0M
2025-03-26 28.27 28.44 28.13 28.43 0.0M
2025-03-25 28.23 28.41 28.16 28.24 0.0M
2025-03-24 28.72 28.72 28.12 28.16 0.0M
2025-03-21 28.41 28.60 28.39 28.55 0.0M
2025-03-20 28.43 28.50 28.29 28.50 0.0M
2025-03-19 28.40 28.46 28.16 28.30 0.0M
2025-03-18 28.68 28.68 28.38 28.38 0.0M
2025-03-17 28.26 28.64 28.20 28.63 0.0M
2025-03-14 28.21 28.41 28.06 28.39 0.0M
2025-03-13 28.30 28.31 28.12 28.17 0.0M
2025-03-12 28.19 28.40 28.17 28.27 0.0M
2025-03-11 28.23 28.53 28.04 28.04 0.0M
2025-03-10 28.36 28.59 28.26 28.27 0.0M
2025-03-07 28.02 28.42 27.90 28.29 0.0M
2025-03-06 28.48 28.57 27.69 27.90 0.0M
2025-03-05 29.33 29.61 28.78 28.80 0.0M
2025-03-04 29.70 29.90 29.67 29.83 0.0M
2025-03-03 29.94 29.98 29.55 29.79 0.0M
2025-02-28 30.06 30.15 29.89 30.15 0.0M
2025-02-27 29.99 30.21 29.95 30.21 0.0M
2025-02-26 30.09 30.23 29.98 30.08 0.0M
2025-02-25 30.03 30.23 30.03 30.10 0.0M
2025-02-24 30.02 30.25 29.94 30.03 0.0M
2025-02-21 29.66 29.83 29.63 29.74 0.0M
2025-02-20 29.73 29.80 29.59 29.62 0.0M
2025-02-19 29.78 29.82 29.39 29.48 0.0M
2025-02-18 29.80 29.89 29.71 29.82 0.0M
2025-02-17 29.90 29.93 29.74 29.86 0.0M
2025-02-14 30.13 30.20 30.00 30.09 0.0M
2025-02-13 29.92 30.16 29.84 30.16 0.0M
2025-02-12 30.17 30.48 29.83 29.86 0.0M
2025-02-11 30.40 30.42 30.11 30.18 0.0M
2025-02-10 30.26 30.43 30.26 30.38 0.0M
2025-02-07 30.45 30.57 29.96 30.10 0.1M
2025-02-06 30.26 30.40 30.12 30.32 0.0M
2025-02-05 29.70 30.29 29.68 30.29 0.0M
2025-02-04 29.55 29.70 29.42 29.68 0.0M
2025-02-03 29.51 29.74 29.51 29.74 0.0M
2025-01-31 29.76 29.98 29.64 29.98 0.1M
2025-01-30 29.33 29.92 29.32 29.85 0.1M
2025-01-29 29.54 29.54 29.30 29.30 0.0M
2025-01-28 29.07 29.60 29.04 29.50 0.1M
2025-01-27 28.65 29.27 28.65 29.13 0.0M
2025-01-24 29.09 29.17 28.60 28.69 0.0M
2025-01-23 28.71 28.97 28.63 28.97 0.0M
2025-01-22 28.97 28.97 28.68 28.70 0.0M
2025-01-21 28.72 28.93 28.72 28.93 0.0M
2025-01-20 28.96 28.96 28.74 28.87 0.0M
2025-01-17 28.86 29.11 28.86 28.99 0.0M
2025-01-16 28.75 28.77 28.42 28.77 0.0M
2025-01-15 28.25 28.94 28.20 28.82 0.1M
2025-01-14 27.98 28.07 27.75 27.92 0.1M
2025-01-13 28.03 28.11 27.76 27.79 0.0M
2025-01-10 28.35 28.41 27.97 28.12 0.1M
2025-01-09 28.32 28.54 28.32 28.42 0.0M
2025-01-08 28.63 28.73 28.14 28.39 0.0M
2025-01-07 29.06 29.08 28.64 28.65 0.0M
2025-01-06 28.94 28.94 28.70 28.82 0.0M
2025-01-03 29.23 29.23 28.89 28.92 0.0M
2025-01-02 29.14 29.17 28.83 29.17 0.0M