iShares MSCI EMU Screened UCITS ETF EUR (Dist) (SLMB)

SLMB
🏛️ 독일 →
8.19
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
2024-12-30 7.02 7.05 7.01 7.02 0.0M
2024-12-27 6.99 7.05 6.99 7.05 0.0M
2024-12-23 6.97 6.99 6.97 6.98 0.0M
2024-12-20 6.96 7.00 6.91 6.99 0.0M
2024-12-19 7.01 7.02 7.01 7.01 0.1M
2024-12-18 7.11 7.12 7.10 7.11 0.0M
2024-12-17 7.08 7.12 7.08 7.09 0.0M
2024-12-16 7.14 7.14 7.10 7.11 0.0M
2024-12-13 7.15 7.16 7.13 7.14 0.0M
2024-12-12 7.16 7.16 7.14 7.14 0.0M
2024-12-11 7.17 7.19 7.17 7.19 0.0M
2024-12-10 7.19 7.20 7.18 7.18 0.0M
2024-12-09 7.25 7.25 7.21 7.21 0.0M
2024-12-06 7.17 7.21 7.17 7.20 0.0M
2024-12-05 7.14 7.17 7.14 7.17 0.0M
2024-12-04 7.09 7.12 7.09 7.12 0.0M
2024-12-03 7.06 7.08 7.04 7.06 0.0M
2024-12-02 6.95 7.03 6.95 7.03 0.0M
2024-11-29 6.92 6.98 6.92 6.98 0.0M
2024-11-28 6.95 6.95 6.93 6.93 0.0M
2024-11-27 6.91 6.91 6.89 6.91 0.0M
2024-11-26 6.96 6.98 6.95 6.95 0.0M
2024-11-25 7.04 7.04 6.98 7.00 0.0M
2024-11-22 6.96 6.98 6.93 6.98 0.0M
2024-11-21 6.89 6.92 6.89 6.92 0.0M
2024-11-20 6.95 6.95 6.89 6.89 0.0M
2024-11-19 6.98 6.98 6.87 6.91 0.0M
2024-11-18 6.97 6.97 6.93 6.97 0.0M
2024-11-15 6.98 7.02 6.96 6.96 0.0M
2024-11-14 6.92 7.02 6.92 7.02 0.0M
2024-11-13 6.89 6.92 6.85 6.90 0.1M
2024-11-12 6.99 7.01 6.91 6.92 0.0M
2024-11-11 7.04 7.06 7.04 7.05 0.0M
2024-11-08 7.04 7.04 6.98 6.98 0.0M
2024-11-07 7.00 7.03 6.99 7.03 0.0M
2024-11-06 7.09 7.09 6.96 6.97 0.0M
2024-11-05 7.05 7.06 7.04 7.06 0.0M
2024-11-04 7.05 7.08 7.04 7.04 0.0M
2024-11-01 7.02 7.08 7.02 7.07 0.0M
2024-10-31 7.01 7.03 6.97 7.00 0.0M
2024-10-30 7.13 7.13 7.07 7.07 0.0M
2024-10-29 7.22 7.22 7.16 7.16 0.0M
2024-10-28 7.19 7.20 7.15 7.20 0.0M
2024-10-25 7.15 7.16 7.15 7.16 0.0M
2024-10-24 7.16 7.19 7.15 7.15 0.0M
2024-10-23 7.18 7.18 7.15 7.15 0.0M
2024-10-22 7.19 7.19 7.14 7.17 0.0M
2024-10-21 7.24 7.24 7.19 7.19 0.0M
2024-10-18 7.20 7.25 7.20 7.25 0.0M
2024-10-17 7.17 7.21 7.17 7.20 0.0M
2024-10-16 7.14 7.16 7.14 7.16 0.0M
2024-10-15 7.32 7.32 7.19 7.19 0.0M
2024-10-14 7.25 7.30 7.25 7.30 0.0M
2024-10-11 7.21 7.25 7.21 7.25 0.0M
2024-10-10 7.23 7.23 7.20 7.21 0.0M
2024-10-09 7.17 7.23 7.17 7.23 0.0M
2024-10-08 7.12 7.18 7.12 7.18 0.1M
2024-10-07 7.20 7.20 7.17 7.19 0.0M
2024-10-04 7.14 7.20 7.14 7.18 0.0M
2024-10-03 7.18 7.18 7.14 7.14 0.0M
2024-10-02 7.20 7.20 7.17 7.20 0.0M
2024-10-01 7.27 7.27 7.20 7.20 0.0M
2024-09-30 7.31 7.31 7.25 7.25 0.0M
2024-09-27 7.30 7.34 7.30 7.34 0.0M
2024-09-26 7.24 7.29 7.24 7.28 0.1M
2024-09-25 7.11 7.15 7.11 7.14 0.0M
2024-09-24 7.16 7.17 7.14 7.15 0.1M
2024-09-23 7.08 7.09 7.06 7.09 0.0M
2024-09-20 7.15 7.15 7.07 7.07 0.0M
2024-09-19 7.13 7.17 7.13 7.17 0.0M
2024-09-18 7.09 7.09 7.05 7.05 0.0M
2024-09-17 7.07 7.10 7.07 7.09 0.0M
2024-09-16 7.05 7.06 7.03 7.04 0.0M
2024-09-13 7.02 7.06 7.02 7.06 0.0M
2024-09-12 7.03 7.03 7.01 7.01 0.0M
2024-09-11 6.95 6.96 6.92 6.95 0.0M
2024-09-10 6.96 6.97 6.92 6.93 0.0M
2024-09-09 6.95 6.98 6.95 6.98 0.0M
2024-09-06 6.99 6.99 6.92 6.92 0.0M
2024-09-05 7.02 7.02 7.01 7.01 0.0M
2024-09-04 7.03 7.06 7.03 7.04 0.0M
2024-09-03 7.22 7.22 7.12 7.12 0.0M
2024-09-02 7.19 7.20 7.17 7.20 0.0M
2024-08-30 7.18 7.20 7.18 7.18 0.0M
2024-08-29 7.12 7.18 7.12 7.18 0.0M
2024-08-28 7.12 7.13 7.12 7.12 0.0M
2024-08-27 7.10 7.10 7.09 7.09 0.0M
2024-08-26 7.09 7.10 7.09 7.09 0.0M
2024-08-23 7.08 7.10 7.08 7.10 0.0M
2024-08-22 7.07 7.09 7.06 7.06 0.0M
2024-08-21 7.03 7.06 7.03 7.06 0.0M
2024-08-20 7.06 7.06 7.02 7.02 0.0M
2024-08-19 6.99 7.04 6.99 7.04 0.0M
2024-08-16 6.99 7.00 6.98 6.99 0.0M
2024-08-15 6.89 6.98 6.87 6.98 0.0M
2024-08-14 6.85 6.86 6.84 6.86 0.0M
2024-08-13 6.81 6.81 6.77 6.81 0.0M
2024-08-12 6.81 6.81 6.78 6.78 0.0M
2024-08-09 6.77 6.79 6.77 6.78 0.0M
2024-08-08 6.71 6.76 6.69 6.76 0.0M
2024-08-07 6.67 6.78 6.67 6.77 0.0M
2024-08-06 6.68 6.68 6.62 6.64 0.0M
2024-08-05 6.52 6.63 6.52 6.63 0.0M
2024-08-02 6.85 6.85 6.73 6.74 0.0M
2024-08-01 7.05 7.05 6.92 6.92 0.0M
2024-07-31 7.10 7.10 7.06 7.06 0.0M
2024-07-30 7.02 7.05 7.02 7.03 0.0M
2024-07-29 7.08 7.08 6.99 6.99 0.0M
2024-07-26 6.99 7.05 6.99 7.05 0.1M
2024-07-25 6.96 6.99 6.94 6.99 0.0M
2024-07-24 7.06 7.08 7.05 7.06 0.0M
2024-07-23 7.13 7.17 7.13 7.13 0.0M
2024-07-22 7.06 7.12 7.06 7.11 0.0M
2024-07-19 7.05 7.05 7.02 7.02 0.0M
2024-07-18 7.12 7.13 7.08 7.08 0.0M
2024-07-17 7.12 7.12 7.08 7.10 0.0M
2024-07-16 7.17 7.17 7.16 7.17 0.0M
2024-07-15 7.27 7.27 7.21 7.21 0.0M
2024-07-12 7.22 7.28 7.22 7.28 0.0M
2024-07-11 7.20 7.20 7.19 7.20 0.0M
2024-07-10 7.11 7.17 7.11 7.17 0.0M
2024-07-09 7.14 7.15 7.09 7.10 0.4M
2024-07-08 7.17 7.24 7.17 7.17 0.0M
2024-07-05 7.21 7.23 7.18 7.18 0.0M
2024-07-04 7.18 7.20 7.18 7.19 0.0M
2024-07-03 7.12 7.17 7.11 7.15 0.0M
2024-07-02 7.07 7.08 7.03 7.08 0.0M
2024-07-01 7.18 7.18 7.10 7.10 0.0M
2024-06-28 7.09 7.09 7.05 7.06 0.0M
2024-06-27 7.09 7.12 7.07 7.07 0.0M
2024-06-26 7.15 7.15 7.09 7.09 0.0M
2024-06-25 7.09 7.12 7.09 7.12 0.0M
2024-06-24 7.09 7.13 7.09 7.13 0.0M
2024-06-21 7.11 7.13 7.07 7.07 0.0M
2024-06-20 7.06 7.13 7.06 7.13 0.0M
2024-06-19 7.08 7.08 7.04 7.04 0.0M
2024-06-18 7.09 7.09 7.05 7.08 0.0M
2024-06-17 7.03 7.04 7.00 7.04 0.0M
2024-06-14 7.12 7.12 6.98 6.99 0.0M
2024-06-13 7.24 7.24 7.12 7.12 0.0M
2024-06-12 7.34 7.43 7.34 7.43 0.3M
2024-06-11 7.42 7.42 7.32 7.32 0.0M
2024-06-10 7.37 7.40 7.35 7.40 0.0M
2024-06-07 7.48 7.48 7.43 7.45 0.0M
2024-06-06 7.47 7.49 7.47 7.47 0.0M
2024-06-05 7.38 7.43 7.38 7.43 0.0M
2024-06-04 7.37 7.37 7.32 7.33 0.0M
2024-06-03 7.43 7.43 7.39 7.39 0.0M
2024-05-31 7.35 7.36 7.34 7.36 0.0M
2024-05-30 7.31 7.35 7.31 7.35 0.0M
2024-05-29 7.41 7.41 7.33 7.33 0.0M
2024-05-28 7.48 7.48 7.42 7.42 0.0M
2024-05-27 7.42 7.45 7.42 7.45 0.0M
2024-05-24 7.37 7.42 7.37 7.42 0.0M
2024-05-23 7.44 7.44 7.42 7.42 0.0M
2024-05-22 7.42 7.42 7.41 7.41 0.0M
2024-05-21 7.44 7.45 7.42 7.44 0.0M
2024-05-20 7.46 7.47 7.46 7.46 0.0M
2024-05-17 7.45 7.45 7.42 7.44 0.0M
2024-05-16 7.48 7.49 7.45 7.46 0.0M
2024-05-15 7.46 7.48 7.44 7.48 0.0M
2024-05-14 7.43 7.44 7.42 7.44 0.0M
2024-05-13 7.43 7.43 7.42 7.42 0.0M
2024-05-10 7.41 7.42 7.41 7.41 0.1M
2024-05-09 7.34 7.38 7.34 7.38 0.0M
2024-05-08 7.33 7.35 7.33 7.34 0.0M
2024-05-07 7.28 7.32 7.27 7.31 0.0M
2024-05-06 7.20 7.24 7.20 7.24 0.0M
2024-05-03 7.16 7.21 7.16 7.18 0.1M
2024-05-02 7.15 7.16 7.13 7.13 0.0M
2024-04-30 7.23 7.23 7.15 7.15 0.0M
2024-04-29 7.27 7.27 7.22 7.22 0.0M
2024-04-26 7.20 7.25 7.20 7.24 0.0M
2024-04-25 7.19 7.19 7.14 7.14 0.0M
2024-04-24 7.24 7.24 7.20 7.20 0.0M
2024-04-23 7.17 7.22 7.17 7.22 0.0M
2024-04-22 7.14 7.14 7.11 7.12 0.0M
2024-04-19 7.04 7.08 7.04 7.07 0.0M
2024-04-18 7.09 7.09 7.09 7.09 0.0M
2024-04-17 7.07 7.12 7.06 7.06 0.0M
2024-04-16 7.07 7.08 7.05 7.07 0.0M
2024-04-15 7.19 7.23 7.16 7.16 0.0M
2024-04-12 7.22 7.22 7.13 7.14 0.0M
2024-04-11 7.17 7.17 7.13 7.15 0.0M
2024-04-10 7.23 7.24 7.15 7.19 0.1M
2024-04-09 7.22 7.22 7.18 7.18 0.0M
2024-04-08 7.19 7.24 7.19 7.24 0.0M
2024-04-05 7.18 7.19 7.16 7.19 0.0M
2024-04-04 7.26 7.27 7.26 7.27 0.0M
2024-04-03 7.25 7.27 7.23 7.26 0.0M
2024-04-02 7.33 7.33 7.23 7.23 0.0M
2024-03-28 7.30 7.30 7.28 7.28 0.0M
2024-03-27 7.26 7.28 7.26 7.28 0.0M
2024-03-26 7.23 7.26 7.23 7.26 0.0M
2024-03-25 7.22 7.24 7.19 7.23 0.0M
2024-03-22 7.20 7.22 7.19 7.22 0.0M
2024-03-21 7.23 7.23 7.21 7.23 0.0M
2024-03-20 7.14 7.16 7.14 7.16 0.0M
2024-03-19 7.13 7.16 7.13 7.16 0.0M
2024-03-18 7.15 7.15 7.13 7.13 0.0M
2024-03-15 7.15 7.18 7.14 7.14 0.0M
2024-03-14 7.18 7.19 7.15 7.15 0.0M
2024-03-13 7.15 7.17 7.15 7.16 0.0M
2024-03-12 7.10 7.14 7.09 7.14 0.0M
2024-03-11 7.06 7.07 7.06 7.07 0.1M
2024-03-08 7.12 7.12 7.11 7.11 0.0M
2024-03-07 7.01 7.12 7.01 7.12 0.0M
2024-03-06 7.02 7.05 7.02 7.05 0.0M
2024-03-05 7.03 7.03 7.02 7.02 0.0M
2024-03-04 7.04 7.04 7.03 7.04 0.0M
2024-03-01 7.04 7.04 7.00 7.03 0.0M
2024-02-29 7.01 7.01 6.99 6.99 0.0M
2024-02-28 7.01 7.01 7.00 7.01 0.0M
2024-02-27 6.99 7.02 6.99 7.01 0.0M
2024-02-26 6.99 7.00 6.98 6.99 0.0M
2024-02-23 6.99 7.01 6.99 7.01 0.0M
2024-02-22 6.98 6.99 6.98 6.99 0.0M
2024-02-21 6.89 6.90 6.89 6.89 0.0M
2024-02-20 6.88 6.88 6.87 6.87 0.0M
2024-02-19 6.86 6.88 6.86 6.88 0.0M
2024-02-16 6.89 6.89 6.88 6.88 0.0M
2024-02-15 6.84 6.85 6.84 6.85 0.0M
2024-02-14 6.77 6.80 6.77 6.80 0.0M
2024-02-13 6.83 6.83 6.77 6.77 0.0M
2024-02-12 6.83 6.85 6.82 6.85 0.0M
2024-02-09 6.80 6.81 6.79 6.80 0.0M
2024-02-08 6.77 6.81 6.77 6.80 0.1M
2024-02-07 6.77 6.77 6.76 6.76 0.0M
2024-02-06 6.76 6.77 6.74 6.77 0.0M
2024-02-05 6.74 6.75 6.73 6.73 0.0M
2024-02-02 6.76 6.77 6.73 6.74 0.0M
2024-02-01 6.73 6.74 6.72 6.72 0.0M
2024-01-31 6.77 6.77 6.76 6.76 0.0M
2024-01-30 6.75 6.76 6.75 6.76 0.0M
2024-01-29 6.73 6.74 6.72 6.74 0.0M
2024-01-26 6.68 6.74 6.68 6.74 0.0M
2024-01-25 6.64 6.66 6.62 6.66 0.0M
2024-01-24 6.58 6.65 6.58 6.65 0.0M
2024-01-23 6.56 6.56 6.52 6.52 0.0M
2024-01-22 6.56 6.56 6.53 6.55 0.0M
2024-01-19 6.53 6.53 6.49 6.49 0.3M
2024-01-18 6.45 6.50 6.45 6.50 0.0M
2024-01-17 6.43 6.43 6.41 6.43 0.0M
2024-01-16 6.46 6.49 6.46 6.49 0.0M
2024-01-15 6.55 6.55 6.51 6.51 0.0M
2024-01-12 6.52 6.56 6.52 6.54 0.0M
2024-01-11 6.57 6.57 6.49 6.49 0.0M
2024-01-10 6.52 6.53 6.52 6.53 0.0M
2024-01-09 6.55 6.55 6.51 6.53 0.0M
2024-01-08 6.52 6.55 6.50 6.55 0.0M
2024-01-05 6.49 6.54 6.47 6.52 0.0M
2024-01-04 6.51 6.54 6.50 6.54 0.0M
2024-01-03 6.59 6.59 6.50 6.50 0.0M
2024-01-02 6.66 6.66 6.58 6.59 0.0M