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
2021-12-30 43.22 43.25 43.08 43.24 0.0M
2021-12-29 43.21 43.26 42.88 43.08 0.0M
2021-12-28 42.82 43.21 42.74 43.21 0.0M
2021-12-27 42.63 42.76 42.63 42.68 0.0M
2021-12-23 42.45 42.51 42.37 42.40 0.0M
2021-12-22 42.26 42.26 42.02 42.23 0.0M
2021-12-21 42.34 42.45 42.26 42.26 0.0M
2021-12-20 42.15 42.21 41.89 41.93 0.0M
2021-12-17 42.48 42.78 42.22 42.77 0.0M
2021-12-16 42.99 42.99 42.42 42.47 0.0M
2021-12-15 42.68 42.83 42.45 42.57 0.0M
2021-12-14 42.90 43.25 42.39 42.42 0.0M
2021-12-13 43.20 43.25 42.52 42.85 0.0M
2021-12-10 43.10 43.23 42.98 43.14 0.0M
2021-12-09 43.32 43.45 43.09 43.18 0.0M
2021-12-08 43.53 43.64 42.96 43.16 0.1M
2021-12-07 43.63 43.68 43.46 43.54 0.0M
2021-12-06 43.28 43.32 42.87 43.24 0.0M
2021-12-03 43.27 43.40 42.79 42.86 0.0M
2021-12-02 42.84 43.09 42.36 43.09 0.0M
2021-12-01 43.09 43.27 42.99 43.14 0.0M
2021-11-30 42.92 43.42 42.91 43.04 0.0M
2021-11-29 43.81 43.94 43.33 43.33 0.0M
2021-11-26 43.99 44.13 43.42 43.44 0.0M
2021-11-25 44.46 45.02 44.43 45.02 0.0M
2021-11-24 43.61 44.56 43.53 44.43 0.0M
2021-11-23 44.20 44.22 43.62 43.62 0.0M
2021-11-22 44.92 45.07 44.42 44.42 0.0M
2021-11-19 44.78 45.07 44.73 45.03 0.0M
2021-11-18 44.44 44.84 44.44 44.82 0.0M
2021-11-17 44.81 45.00 44.61 44.61 0.0M
2021-11-16 44.75 45.01 44.63 44.92 0.0M
2021-11-15 44.39 44.64 44.33 44.59 0.0M
2021-11-12 44.13 44.40 44.11 44.39 0.0M
2021-11-11 44.14 44.19 43.99 44.14 0.0M
2021-11-10 44.71 44.71 44.17 44.21 0.0M
2021-11-09 44.11 44.46 44.00 44.39 0.0M
2021-11-08 44.55 44.59 44.03 44.07 0.0M
2021-11-05 44.66 44.66 44.22 44.48 0.0M
2021-11-04 44.19 44.75 44.19 44.68 0.0M
2021-11-03 43.33 43.59 43.00 43.58 0.0M
2021-11-02 43.21 43.60 43.11 43.34 0.0M
2021-11-01 43.29 43.66 43.23 43.28 0.0M
2021-10-29 44.29 44.38 43.42 43.47 0.0M
2021-10-28 44.24 44.50 44.18 44.50 0.0M
2021-10-27 43.97 44.30 43.92 44.30 0.0M
2021-10-26 43.86 44.24 43.83 43.87 0.0M
2021-10-25 44.23 44.23 43.83 43.83 0.0M
2021-10-22 43.85 44.25 43.65 44.13 0.0M
2021-10-21 43.38 43.93 43.38 43.76 0.0M
2021-10-20 43.70 43.75 43.50 43.61 0.0M
2021-10-19 43.63 43.85 43.46 43.85 0.0M
2021-10-18 43.35 43.52 43.32 43.52 0.0M
2021-10-15 43.09 43.45 43.07 43.45 0.0M
2021-10-14 42.82 43.10 42.76 43.10 0.0M
2021-10-13 42.21 42.69 42.21 42.62 0.0M
2021-10-12 41.61 42.30 41.61 42.30 0.0M
2021-10-11 41.49 41.94 41.20 41.94 0.0M
2021-10-08 41.93 41.94 41.67 41.67 0.0M
2021-10-07 41.61 41.89 41.50 41.86 0.0M
2021-10-06 41.26 41.34 40.87 41.31 0.0M
2021-10-05 41.81 41.88 41.64 41.75 0.0M
2021-10-04 42.23 42.23 41.85 41.88 0.0M
2021-10-01 41.25 42.24 41.19 42.17 0.0M
2021-09-30 42.12 42.37 41.63 41.63 0.0M
2021-09-29 42.17 42.30 41.79 41.83 0.0M
2021-09-28 42.95 43.00 41.95 41.95 0.0M
2021-09-27 43.33 43.67 43.21 43.21 0.0M
2021-09-24 43.21 43.21 42.90 42.94 0.0M
2021-09-23 43.36 43.47 43.27 43.41 0.0M
2021-09-22 43.14 43.18 42.90 43.00 0.0M
2021-09-21 42.39 43.00 42.39 43.00 0.0M
2021-09-20 42.66 42.70 42.17 42.30 0.0M
2021-09-17 43.31 43.54 42.97 43.06 0.0M
2021-09-16 43.29 43.38 43.07 43.28 0.0M
2021-09-15 43.61 43.61 43.19 43.19 0.0M
2021-09-14 43.52 43.83 43.52 43.71 0.0M
2021-09-13 43.55 43.77 43.38 43.65 0.0M
2021-09-10 43.88 43.88 43.28 43.28 0.0M
2021-09-09 43.48 43.90 43.48 43.81 0.0M
2021-09-08 44.08 44.08 43.37 43.37 0.0M
2021-09-07 44.53 44.60 44.32 44.32 0.0M
2021-09-06 44.63 44.63 44.51 44.57 0.0M
2021-09-03 45.33 45.33 44.73 44.77 0.0M
2021-09-02 45.51 45.51 45.21 45.22 0.0M
2021-09-01 46.04 46.05 45.56 45.59 0.0M
2021-08-31 46.05 46.05 45.61 45.75 0.0M
2021-08-30 46.22 46.22 45.94 46.02 0.0M
2021-08-27 45.41 46.07 45.41 46.06 0.0M
2021-08-26 45.25 45.38 45.12 45.27 0.0M
2021-08-25 45.79 45.81 45.35 45.38 0.0M
2021-08-24 45.97 45.97 45.55 45.64 0.0M
2021-08-23 46.46 46.46 45.84 45.92 0.0M
2021-08-20 46.25 46.38 46.09 46.37 0.0M
2021-08-19 46.24 46.39 45.98 46.20 0.0M
2021-08-18 46.36 46.63 46.36 46.56 0.0M
2021-08-17 46.48 46.48 46.23 46.23 0.0M
2021-08-16 46.54 46.70 46.51 46.62 0.0M
2021-08-13 46.14 46.72 46.11 46.50 0.0M
2021-08-12 46.10 46.25 46.04 46.14 0.0M
2021-08-11 45.81 46.03 45.72 45.99 0.0M
2021-08-10 45.83 46.01 45.60 45.70 0.0M
2021-08-09 46.03 46.03 45.81 45.85 0.0M
2021-08-06 46.06 46.10 45.89 46.10 0.0M
2021-08-05 45.79 46.09 45.78 46.09 0.0M
2021-08-04 45.31 45.75 45.31 45.71 0.0M
2021-08-03 45.60 45.60 45.30 45.33 0.0M
2021-08-02 45.18 45.53 44.93 45.49 0.0M
2021-07-30 44.56 45.02 44.56 44.82 0.0M
2021-07-29 44.95 44.95 44.70 44.77 0.0M
2021-07-28 44.77 45.06 44.76 45.01 0.0M
2021-07-27 44.70 44.79 44.55 44.69 0.0M
2021-07-26 44.67 44.81 44.40 44.75 0.0M
2021-07-23 45.12 45.12 44.77 44.77 0.0M
2021-07-22 45.01 45.25 44.89 44.94 0.0M
2021-07-21 44.42 44.98 44.42 44.93 0.0M
2021-07-20 44.15 44.33 44.11 44.23 0.0M
2021-07-19 44.38 44.38 43.78 43.94 0.0M
2021-07-16 44.49 44.76 44.49 44.76 0.0M
2021-07-15 44.47 44.53 44.25 44.28 0.0M
2021-07-14 44.97 44.97 44.47 44.61 0.0M
2021-07-13 45.48 45.50 45.11 45.11 0.0M
2021-07-12 45.04 45.50 45.00 45.50 0.0M
2021-07-09 44.25 44.81 44.18 44.81 0.0M
2021-07-08 44.09 44.26 43.89 44.03 0.0M
2021-07-07 44.20 44.36 44.08 44.28 0.0M
2021-07-06 43.63 44.08 43.63 44.08 0.0M
2021-07-05 43.45 43.63 43.36 43.63 0.0M
2021-07-02 43.05 43.40 43.02 43.40 0.0M
2021-07-01 42.66 42.90 42.55 42.87 0.0M
2021-06-30 42.69 42.74 42.40 42.50 0.0M
2021-06-29 42.93 43.02 42.69 42.69 0.0M
2021-06-28 43.31 43.35 42.91 42.91 0.0M
2021-06-25 43.55 43.55 43.26 43.39 0.0M
2021-06-24 43.44 43.47 43.23 43.46 0.0M
2021-06-23 43.47 43.47 43.27 43.27 0.0M
2021-06-22 43.14 43.51 43.14 43.45 0.0M
2021-06-21 43.13 43.22 42.96 43.15 0.0M
2021-06-18 43.34 43.59 43.09 43.09 0.0M
2021-06-17 43.63 43.69 43.12 43.23 0.0M
2021-06-16 44.62 44.70 44.40 44.41 0.0M
2021-06-15 44.88 44.88 44.57 44.58 0.0M
2021-06-14 44.72 44.87 44.72 44.81 0.0M
2021-06-11 44.71 44.71 44.51 44.56 0.0M
2021-06-10 44.75 44.82 44.64 44.77 0.0M
2021-06-09 44.46 44.92 44.46 44.82 0.0M
2021-06-08 44.02 44.51 44.02 44.47 0.0M
2021-06-07 43.57 43.93 43.55 43.89 0.0M
2021-06-04 43.39 43.64 43.38 43.60 0.0M
2021-06-03 43.47 43.50 43.24 43.30 0.0M
2021-06-02 43.38 43.59 43.38 43.54 0.0M
2021-06-01 43.00 43.32 42.92 43.28 0.0M
2021-05-31 43.06 43.06 42.79 42.88 0.0M
2021-05-28 42.81 43.07 42.75 42.99 0.0M
2021-05-27 42.33 42.80 42.33 42.80 0.0M
2021-05-26 42.11 42.31 41.95 42.25 0.0M
2021-05-25 42.19 42.40 41.97 41.97 0.0M
2021-05-21 41.52 41.52 41.20 41.41 0.0M
2021-05-20 41.31 41.41 41.26 41.41 0.0M
2021-05-19 41.29 41.36 41.05 41.13 0.0M
2021-05-18 41.08 41.52 41.00 41.52 0.0M
2021-05-17 41.29 41.45 41.06 41.08 0.0M
2021-05-14 41.01 41.08 40.68 41.08 0.0M
2021-05-13 40.46 40.66 40.14 40.64 0.0M
2021-05-12 40.92 41.20 40.78 40.78 0.0M
2021-05-11 41.44 41.44 40.80 40.86 0.0M
2021-05-10 41.42 41.69 41.15 41.61 0.0M
2021-05-07 40.91 41.21 40.91 41.21 0.0M
2021-05-06 40.92 41.08 40.65 40.95 0.0M
2021-05-05 41.40 41.40 40.97 41.08 0.0M
2021-05-04 41.89 41.89 41.08 41.08 0.0M
2021-05-03 41.25 41.64 41.25 41.64 0.0M
2021-04-30 41.41 41.50 41.12 41.12 0.0M
2021-04-29 41.60 41.74 41.35 41.39 0.0M
2021-04-28 41.70 41.70 41.50 41.50 0.0M
2021-04-27 41.43 41.70 41.35 41.70 0.0M
2021-04-26 41.48 41.76 41.43 41.61 0.0M
2021-04-23 41.76 41.76 41.30 41.36 0.0M
2021-04-22 41.30 41.80 41.30 41.80 0.0M
2021-04-21 41.75 41.80 41.35 41.35 0.0M
2021-04-20 41.68 41.83 41.54 41.77 0.0M
2021-04-19 41.80 41.88 41.59 41.65 0.0M
2021-04-16 41.30 41.70 41.30 41.53 0.0M
2021-04-15 40.98 41.61 40.98 41.19 0.0M
2021-04-14 40.74 41.06 40.68 40.98 0.0M
2021-04-13 40.42 40.73 40.41 40.73 0.0M
2021-04-12 40.46 40.70 40.37 40.37 0.0M
2021-04-09 40.69 40.80 40.44 40.53 0.0M
2021-04-08 40.51 40.79 40.41 40.73 0.0M
2021-04-07 40.15 40.53 40.01 40.44 0.0M
2021-04-06 40.13 40.13 39.84 40.08 0.0M
2021-04-01 39.33 39.88 39.22 39.79 0.0M
2021-03-31 39.34 39.45 39.17 39.26 0.0M
2021-03-30 39.20 39.43 39.20 39.34 0.0M
2021-03-29 39.46 39.46 39.00 39.03 0.0M
2021-03-26 39.11 39.37 39.11 39.26 0.0M
2021-03-25 39.39 39.40 38.77 38.97 0.0M
2021-03-24 39.42 39.54 39.20 39.51 0.0M
2021-03-23 38.94 39.59 38.94 39.55 0.0M
2021-03-22 39.08 39.23 38.85 39.08 0.0M
2021-03-19 38.90 39.41 38.85 39.41 0.0M
2021-03-18 39.45 39.55 39.02 39.02 0.0M
2021-03-17 39.66 39.66 39.27 39.33 0.0M
2021-03-16 39.31 39.85 39.24 39.74 0.0M
2021-03-15 39.16 39.36 39.03 39.11 0.0M
2021-03-12 39.11 39.15 38.86 39.09 0.0M
2021-03-11 39.03 39.29 38.80 39.26 0.0M
2021-03-10 38.56 39.16 38.56 38.90 0.0M
2021-03-09 38.77 38.95 38.58 38.58 0.0M
2021-03-08 38.24 38.82 38.24 38.70 0.0M
2021-03-05 38.46 38.46 38.00 38.00 0.0M
2021-03-04 38.21 38.63 38.21 38.63 0.0M
2021-03-03 38.55 38.61 38.04 38.26 0.0M
2021-03-02 38.62 38.76 38.42 38.47 0.0M
2021-03-01 38.26 38.62 38.16 38.62 0.0M
2021-02-26 37.85 38.32 37.78 37.95 0.0M
2021-02-25 38.19 38.49 38.16 38.27 0.0M
2021-02-24 38.52 38.52 38.09 38.16 0.0M
2021-02-23 38.31 38.39 37.90 38.39 0.0M
2021-02-22 37.58 38.16 37.49 38.08 0.0M
2021-02-19 38.24 38.24 37.86 37.91 0.0M
2021-02-18 38.38 38.59 38.14 38.15 0.0M
2021-02-17 38.41 38.60 38.25 38.51 0.1M
2021-02-16 39.05 39.05 38.55 38.55 0.0M
2021-02-15 38.96 39.03 38.68 38.95 0.0M
2021-02-12 38.93 38.99 38.78 38.81 0.0M
2021-02-11 38.72 38.86 38.45 38.86 0.0M
2021-02-10 39.05 39.41 38.85 39.01 0.0M
2021-02-09 38.89 39.08 38.77 39.05 0.0M
2021-02-08 39.20 39.20 38.92 38.92 0.0M
2021-02-05 39.37 39.55 39.15 39.20 0.0M
2021-02-04 39.68 39.81 39.39 39.52 0.0M
2021-02-03 40.34 40.34 39.61 39.74 0.1M
2021-02-02 39.72 40.07 39.70 39.98 0.0M
2021-02-01 39.30 39.67 39.30 39.65 0.0M
2021-01-29 39.05 39.33 38.92 39.12 0.0M
2021-01-28 39.15 39.41 38.74 39.41 0.0M
2021-01-27 39.27 39.92 39.08 39.52 0.0M
2021-01-26 38.71 39.29 38.71 39.16 0.0M
2021-01-25 38.94 39.00 38.32 38.70 0.0M
2021-01-22 38.90 38.95 38.69 38.92 0.0M
2021-01-21 39.82 39.82 38.93 38.93 0.0M
2021-01-20 39.60 39.70 39.46 39.70 0.0M
2021-01-19 39.83 39.90 39.50 39.55 0.0M
2021-01-18 39.61 39.72 39.54 39.68 0.0M
2021-01-15 39.78 39.92 39.47 39.59 0.0M
2021-01-14 39.64 40.11 39.60 40.03 0.0M
2021-01-13 39.28 39.71 39.28 39.59 0.0M
2021-01-12 39.53 39.63 39.17 39.17 0.0M
2021-01-11 39.93 40.08 39.52 39.56 0.0M
2021-01-08 39.91 40.10 39.74 39.83 0.0M
2021-01-07 39.93 39.93 39.60 39.62 0.0M
2021-01-06 40.47 40.47 40.03 40.03 0.0M
2021-01-05 40.10 40.69 40.10 40.59 0.0M
2021-01-04 41.04 41.10 40.31 40.33 0.1M