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
2023-12-29 29.96 29.98 29.80 29.85 0.0M
2023-12-28 29.95 30.00 29.80 29.94 0.0M
2023-12-27 29.73 29.92 29.67 29.92 0.0M
2023-12-22 29.41 29.66 29.41 29.66 0.0M
2023-12-21 29.36 29.55 29.25 29.50 0.0M
2023-12-20 29.65 29.73 29.42 29.67 0.0M
2023-12-19 29.45 29.56 29.34 29.42 0.0M
2023-12-18 29.04 29.26 29.03 29.21 0.0M
2023-12-15 29.38 29.71 29.21 29.26 0.0M
2023-12-14 29.54 29.62 29.30 29.46 0.0M
2023-12-13 27.96 28.11 27.89 28.03 0.0M
2023-12-12 28.16 28.18 27.77 27.90 0.0M
2023-12-11 27.94 28.12 27.90 28.11 0.0M
2023-12-08 28.16 28.20 27.86 27.99 0.0M
2023-12-07 28.12 28.22 27.83 28.22 0.0M
2023-12-06 28.01 28.38 28.01 28.33 0.0M
2023-12-05 27.75 28.23 27.75 28.10 0.0M
2023-12-04 27.59 27.82 27.51 27.67 0.0M
2023-12-01 27.01 27.57 26.86 27.57 0.0M
2023-11-30 27.09 27.09 26.92 26.92 0.0M
2023-11-29 26.81 27.14 26.81 27.00 0.0M
2023-11-28 26.72 26.72 26.34 26.63 0.0M
2023-11-27 26.48 26.74 26.48 26.74 0.0M
2023-11-24 26.54 26.54 26.38 26.51 0.0M
2023-11-23 26.49 26.50 26.37 26.50 0.0M
2023-11-22 26.25 26.54 26.21 26.44 0.0M
2023-11-21 26.70 26.70 26.04 26.04 0.0M
2023-11-20 26.44 26.61 26.37 26.61 0.0M
2023-11-17 26.19 26.54 26.19 26.44 0.0M
2023-11-16 26.31 26.36 26.03 26.03 0.0M
2023-11-15 26.58 26.84 26.27 26.28 0.0M
2023-11-14 24.96 26.67 24.96 26.67 0.0M
2023-11-13 25.07 25.13 24.97 24.97 0.0M
2023-11-10 25.12 25.12 24.95 25.09 0.1M
2023-11-09 25.18 25.59 25.18 25.44 0.0M
2023-11-08 25.07 25.13 25.01 25.01 0.0M
2023-11-07 25.07 25.27 25.03 25.21 0.0M
2023-11-06 25.72 25.72 25.10 25.11 0.0M
2023-11-03 25.60 25.92 25.49 25.84 0.0M
2023-11-02 24.34 25.30 24.34 25.13 0.0M
2023-11-01 23.80 24.02 23.74 24.00 0.0M
2023-10-31 23.29 23.88 23.29 23.83 0.1M
2023-10-30 23.29 23.38 23.15 23.18 0.0M
2023-10-27 22.96 23.08 22.95 23.05 0.0M
2023-10-26 22.46 22.88 22.46 22.84 0.0M
2023-10-25 23.05 23.05 22.64 22.72 0.0M
2023-10-24 23.04 23.21 23.04 23.13 0.0M
2023-10-23 23.10 23.13 22.50 22.85 0.0M
2023-10-20 22.83 23.11 22.79 23.01 0.0M
2023-10-19 23.45 23.45 22.96 22.98 0.0M
2023-10-18 24.03 24.03 23.54 23.54 0.0M
2023-10-17 24.11 24.25 23.93 23.97 0.0M
2023-10-16 24.25 24.25 24.01 24.19 0.0M
2023-10-13 24.40 24.40 24.10 24.10 0.0M
2023-10-12 24.83 24.91 24.44 24.44 0.0M
2023-10-11 24.29 24.65 24.29 24.63 0.0M
2023-10-10 24.31 24.57 24.29 24.41 0.0M
2023-10-09 23.92 24.07 23.84 24.07 0.0M
2023-10-06 23.93 24.10 23.62 24.01 0.0M
2023-10-05 23.86 23.92 23.75 23.83 0.0M
2023-10-04 23.62 24.00 23.62 23.73 0.0M
2023-10-03 24.30 24.42 23.77 23.78 0.0M
2023-10-02 24.72 24.88 24.42 24.46 0.0M
2023-09-29 24.16 24.68 24.16 24.55 0.0M
2023-09-28 23.82 23.91 23.73 23.87 0.0M
2023-09-27 24.14 24.26 23.86 23.86 0.0M
2023-09-26 24.70 24.73 24.28 24.28 0.0M
2023-09-25 25.06 25.06 24.69 24.95 0.0M
2023-09-22 24.98 25.06 24.92 25.00 0.0M
2023-09-21 25.30 25.39 25.18 25.19 0.0M
2023-09-20 25.37 25.58 25.20 25.54 0.0M
2023-09-19 24.92 25.28 24.92 25.14 0.0M
2023-09-18 25.43 25.43 24.86 24.86 0.0M
2023-09-15 25.96 25.96 25.45 25.47 0.0M
2023-09-14 25.18 25.81 25.10 25.81 0.0M
2023-09-13 25.03 25.30 25.03 25.25 0.0M
2023-09-12 25.47 25.52 25.09 25.16 0.0M
2023-09-11 25.25 25.49 25.25 25.49 0.0M
2023-09-08 25.22 25.22 25.00 25.11 0.0M
2023-09-07 25.24 25.32 25.13 25.16 0.0M
2023-09-06 25.08 25.40 25.07 25.29 0.0M
2023-09-05 24.97 25.26 24.97 25.13 0.0M
2023-09-04 25.29 25.29 25.10 25.16 0.0M
2023-09-01 25.34 25.44 25.16 25.17 0.0M
2023-08-31 25.00 25.55 25.00 25.46 0.0M
2023-08-30 24.87 25.08 24.83 24.92 0.0M
2023-08-29 24.77 24.88 24.63 24.88 0.0M
2023-08-28 24.43 24.57 24.33 24.57 0.0M
2023-08-25 24.28 24.52 24.28 24.36 0.0M
2023-08-24 24.53 24.72 24.34 24.34 0.0M
2023-08-23 23.96 24.33 23.96 24.33 0.0M
2023-08-22 23.57 23.94 23.57 23.89 0.0M
2023-08-21 23.71 23.78 23.45 23.45 0.0M
2023-08-18 24.15 24.15 23.76 23.87 0.0M
2023-08-17 24.47 24.49 24.28 24.29 0.0M
2023-08-16 24.46 24.57 24.46 24.57 0.0M
2023-08-15 24.82 24.82 24.37 24.59 0.0M
2023-08-14 24.87 25.06 24.80 24.85 0.0M
2023-08-11 25.28 25.28 24.93 24.94 0.0M
2023-08-10 25.09 25.53 25.09 25.44 0.0M
2023-08-09 24.86 24.94 24.81 24.92 0.0M
2023-08-08 24.63 24.78 24.59 24.65 0.0M
2023-08-07 24.80 24.81 24.61 24.73 0.0M
2023-08-04 24.55 24.94 24.53 24.91 0.0M
2023-08-03 24.69 24.94 24.60 24.78 0.0M
2023-08-02 24.83 24.99 24.68 24.77 0.0M
2023-08-01 25.25 25.25 25.04 25.04 0.0M
2023-07-31 25.25 25.50 25.16 25.41 0.0M
2023-07-28 25.20 25.35 25.10 25.34 0.0M
2023-07-27 25.75 25.79 25.46 25.49 0.0M
2023-07-26 25.39 25.51 25.20 25.49 0.0M
2023-07-25 25.34 25.43 25.22 25.39 0.0M
2023-07-24 25.39 25.69 25.38 25.38 0.0M
2023-07-21 25.30 25.45 25.22 25.43 0.0M
2023-07-20 25.72 25.83 25.29 25.35 0.0M
2023-07-19 25.09 25.63 25.09 25.48 0.0M
2023-07-18 24.45 24.74 24.32 24.72 0.0M
2023-07-17 24.39 24.58 24.35 24.40 0.0M
2023-07-14 24.70 24.70 24.51 24.63 0.0M
2023-07-13 24.71 24.84 24.68 24.78 0.0M
2023-07-12 23.97 24.74 23.93 24.69 0.0M
2023-07-11 23.59 23.96 23.51 23.95 0.0M
2023-07-10 23.33 23.51 23.32 23.37 0.0M
2023-07-07 23.35 23.50 23.25 23.50 0.0M
2023-07-06 24.15 24.15 23.29 23.32 0.0M
2023-07-05 23.94 24.27 23.94 24.27 0.0M
2023-07-04 23.69 24.32 23.69 24.31 0.0M
2023-07-03 23.21 23.57 23.21 23.57 0.0M
2023-06-30 23.04 23.31 23.04 23.17 0.0M
2023-06-29 23.00 23.00 22.73 22.81 0.0M
2023-06-28 22.72 23.01 22.64 23.01 0.0M
2023-06-27 22.71 22.71 22.50 22.58 0.0M
2023-06-26 22.55 22.55 22.38 22.50 0.0M
2023-06-23 22.71 22.85 22.52 22.56 0.0M
2023-06-22 22.79 22.93 22.79 22.80 0.0M
2023-06-21 22.95 23.10 22.87 22.98 0.0M
2023-06-20 23.34 23.36 23.10 23.22 0.0M
2023-06-19 23.75 23.82 23.43 23.43 0.0M
2023-06-16 23.88 24.04 23.80 23.89 0.0M
2023-06-15 24.06 24.06 23.70 23.83 0.0M
2023-06-14 24.49 24.86 24.49 24.67 0.0M
2023-06-13 24.67 24.67 24.27 24.42 0.0M
2023-06-12 24.89 24.89 24.60 24.64 0.0M
2023-06-09 24.64 24.90 24.51 24.86 0.0M
2023-06-08 24.71 24.73 24.49 24.53 0.0M
2023-06-07 24.59 24.82 24.50 24.72 0.0M
2023-06-06 24.41 24.54 24.26 24.53 0.0M
2023-06-05 24.40 24.68 24.37 24.37 0.0M
2023-06-02 23.58 24.28 23.58 24.28 0.0M
2023-06-01 23.15 23.36 23.08 23.30 0.0M
2023-05-31 23.16 23.35 23.00 23.35 0.0M
2023-05-30 23.56 23.69 23.40 23.41 0.0M
2023-05-29 23.67 23.83 23.39 23.45 0.0M
2023-05-26 23.56 23.63 23.43 23.52 0.2M
2023-05-25 23.91 23.91 23.57 23.57 0.0M
2023-05-24 24.15 24.19 23.87 23.91 0.0M
2023-05-23 23.93 24.60 23.93 24.50 0.0M
2023-05-22 23.92 24.03 23.81 24.03 0.0M
2023-05-19 23.79 24.01 23.78 23.96 0.0M
2023-05-18 24.14 24.14 23.77 23.84 0.0M
2023-05-17 24.05 24.10 23.90 24.01 0.0M
2023-05-16 24.38 24.48 24.21 24.21 0.0M
2023-05-15 24.05 24.40 23.94 24.40 0.0M
2023-05-12 24.35 24.35 23.97 23.98 0.0M
2023-05-11 24.40 24.51 24.32 24.35 0.0M
2023-05-10 24.08 24.25 23.95 24.25 0.0M
2023-05-09 24.50 24.50 23.98 24.07 0.0M
2023-05-08 24.82 24.85 24.48 24.66 0.0M
2023-05-05 24.69 24.98 24.69 24.83 0.0M
2023-05-04 24.66 24.70 24.14 24.68 0.0M
2023-05-03 24.86 24.86 24.65 24.73 0.0M
2023-05-02 25.41 25.41 24.74 24.74 0.0M
2023-04-28 25.07 25.62 24.95 25.51 0.0M
2023-04-27 24.76 25.13 24.76 25.13 0.0M
2023-04-26 24.85 25.07 24.72 24.89 0.0M
2023-04-25 24.85 24.85 24.58 24.76 0.0M
2023-04-24 25.20 25.26 25.02 25.05 0.0M
2023-04-21 24.92 25.12 24.92 25.12 0.0M
2023-04-20 25.36 25.47 25.00 25.03 0.0M
2023-04-19 25.10 25.27 25.00 25.27 0.0M
2023-04-18 25.67 25.70 25.50 25.54 0.0M
2023-04-17 25.54 25.66 25.47 25.66 0.0M
2023-04-14 25.09 25.69 25.09 25.47 0.0M
2023-04-13 25.05 25.05 24.74 24.92 0.0M
2023-04-12 24.88 25.25 24.74 24.92 0.0M
2023-04-11 24.44 24.63 24.43 24.60 0.0M
2023-04-06 23.74 24.38 23.74 24.38 0.0M
2023-04-05 24.08 24.14 23.67 23.74 0.0M
2023-04-04 24.30 24.57 24.19 24.21 0.0M
2023-04-03 24.44 24.44 24.06 24.17 0.0M
2023-03-31 24.18 24.28 23.81 24.20 0.0M
2023-03-30 23.65 24.13 23.65 24.13 0.0M
2023-03-29 22.78 23.29 22.61 23.27 0.0M
2023-03-28 23.65 23.65 22.54 22.71 0.0M
2023-03-27 23.48 23.54 23.25 23.41 0.0M
2023-03-24 23.81 23.81 23.16 23.32 0.0M
2023-03-23 23.94 24.11 23.72 23.96 0.0M
2023-03-22 24.71 24.71 23.96 23.96 0.0M
2023-03-21 25.20 25.24 24.94 25.00 0.0M
2023-03-20 24.75 25.16 24.65 25.11 0.0M
2023-03-17 25.54 25.54 24.59 24.87 0.0M
2023-03-16 25.90 25.90 25.00 25.26 0.0M
2023-03-15 26.03 26.15 25.37 25.78 0.0M
2023-03-14 25.90 26.37 25.90 26.18 0.0M
2023-03-13 25.77 25.93 25.00 25.68 0.0M
2023-03-10 25.76 25.80 25.51 25.72 0.0M
2023-03-09 26.67 26.67 26.02 26.11 0.0M
2023-03-08 27.06 27.09 26.95 27.06 0.0M
2023-03-07 27.89 28.12 27.25 27.31 0.0M
2023-03-06 27.51 27.87 27.43 27.87 0.0M
2023-03-03 27.30 27.48 27.25 27.41 0.0M
2023-03-02 26.81 27.21 26.81 27.11 0.0M
2023-03-01 27.53 27.53 26.94 26.99 0.0M
2023-02-28 27.67 27.82 27.57 27.82 0.0M
2023-02-27 27.55 27.92 27.55 27.85 0.0M
2023-02-24 28.12 28.12 27.40 27.40 0.1M
2023-02-23 27.85 28.06 27.70 27.98 0.0M
2023-02-22 27.76 27.76 27.49 27.70 0.0M
2023-02-21 28.38 28.43 27.94 28.00 0.0M
2023-02-20 28.70 28.72 28.49 28.49 0.0M
2023-02-17 28.19 28.64 28.19 28.52 0.0M
2023-02-16 28.84 28.86 28.18 28.44 0.0M
2023-02-15 28.83 28.83 28.59 28.69 0.0M
2023-02-14 29.07 29.29 28.94 28.94 0.0M
2023-02-13 28.63 28.94 28.63 28.91 0.0M
2023-02-10 29.10 29.24 28.70 28.91 0.0M
2023-02-09 29.31 29.31 29.15 29.23 0.0M
2023-02-08 29.20 29.48 29.10 29.13 0.0M
2023-02-07 29.04 29.10 28.76 28.89 0.0M
2023-02-06 29.53 29.63 28.95 29.17 0.0M
2023-02-03 30.07 30.23 29.78 29.79 0.0M
2023-02-02 29.00 30.33 29.00 30.33 0.0M
2023-02-01 28.56 28.80 28.47 28.54 0.0M
2023-01-31 28.42 28.65 28.42 28.43 0.0M
2023-01-30 28.96 29.02 28.50 28.68 0.0M
2023-01-27 29.05 29.15 28.82 29.09 0.0M
2023-01-26 29.10 29.11 28.80 28.83 0.0M
2023-01-25 28.95 28.98 28.77 28.98 0.0M
2023-01-24 29.41 29.41 29.06 29.16 0.0M
2023-01-23 28.82 29.20 28.78 29.16 0.0M
2023-01-20 28.75 28.83 28.43 28.58 0.0M
2023-01-19 28.92 29.01 28.53 28.53 0.0M
2023-01-18 29.48 29.60 29.12 29.12 0.0M
2023-01-17 29.88 29.91 29.22 29.58 0.0M
2023-01-16 29.16 29.78 29.12 29.70 0.0M
2023-01-13 29.05 29.28 28.92 29.02 0.0M
2023-01-12 28.62 29.23 28.62 29.05 0.0M
2023-01-11 27.95 28.65 27.94 28.65 0.0M
2023-01-10 27.90 28.01 27.72 27.78 0.0M
2023-01-09 27.51 28.01 27.34 27.98 0.0M
2023-01-06 27.29 27.53 27.07 27.53 0.0M
2023-01-05 27.65 27.68 27.30 27.30 0.0M
2023-01-04 27.19 27.75 27.19 27.66 0.0M
2023-01-03 26.73 27.21 26.73 26.97 0.0M
2023-01-02 26.30 26.79 26.30 26.68 0.0M