Ossiam Food for Biodiversity UCITS ETF Class 1A USD Acc (F4DU)

F4DU
🏛️ 독일 →
100.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 109.72 109.72 109.72 109.72 0.0M
2021-12-29 109.40 109.60 109.40 109.60 0.0M
2021-12-28 109.18 109.76 109.18 109.76 0.0M
2021-12-27 108.30 108.90 108.30 108.90 0.0M
2021-12-23 108.16 108.24 108.16 108.24 0.0M
2021-12-22 106.92 107.60 106.92 107.60 0.0M
2021-12-21 106.86 107.12 106.86 106.86 0.0M
2021-12-20 105.52 105.92 105.52 105.92 0.0M
2021-12-17 107.58 107.58 107.52 107.52 0.0M
2021-12-16 107.84 108.06 107.84 107.90 0.0M
2021-12-15 106.62 106.62 106.20 106.20 0.0M
2021-12-14 107.50 107.50 106.80 106.80 0.0M
2021-12-13 107.56 107.56 107.20 107.20 0.0M
2021-12-10 106.98 107.46 106.98 107.46 0.0M
2021-12-09 107.38 107.38 106.94 106.94 0.0M
2021-12-08 107.32 107.36 107.10 107.10 0.0M
2021-12-07 106.20 107.04 106.20 107.04 0.0M
2021-12-06 104.44 105.42 104.42 105.42 0.0M
2021-12-03 104.68 104.68 104.14 104.14 0.0M
2021-12-02 103.82 104.32 103.54 104.32 0.0M
2021-12-01 105.22 105.60 105.22 105.60 0.0M
2021-11-30 104.68 104.68 103.72 103.72 0.0M
2021-11-29 106.58 106.64 106.40 106.40 0.0M
2021-11-26 106.68 106.68 106.16 106.16 0.0M
2021-11-25 107.68 107.92 107.68 107.92 0.0M
2021-11-24 107.70 107.70 107.42 107.50 0.0M
2021-11-23 108.26 108.56 108.26 108.56 0.0M
2021-11-22 108.30 108.64 108.30 108.64 0.0M
2021-11-19 109.00 109.00 108.46 108.46 0.0M
2021-11-18 109.06 109.06 108.64 108.64 0.0M
2021-11-17 108.80 109.06 108.72 108.72 0.0M
2021-11-16 109.68 109.68 109.40 109.40 0.0M
2021-11-15 109.64 110.02 109.64 110.02 0.0M
2021-11-12 109.28 109.64 109.28 109.64 0.0M
2021-11-11 109.68 109.74 109.34 109.34 0.0M
2021-11-10 110.24 110.38 110.24 110.38 0.0M
2021-11-09 109.66 109.98 109.66 109.98 0.0M
2021-11-08 110.42 110.42 109.92 109.92 0.0M
2021-11-05 109.88 110.38 109.88 110.38 0.0M
2021-11-04 109.76 109.96 109.60 109.96 0.0M
2021-11-03 109.08 109.38 109.08 109.38 0.0M
2021-11-02 108.88 108.96 108.86 108.86 0.0M
2021-11-01 108.36 109.00 108.36 109.00 0.0M
2021-10-29 108.38 108.42 107.96 107.96 0.0M
2021-10-28 108.02 108.68 108.02 108.68 0.0M
2021-10-27 108.10 108.30 108.06 108.06 0.0M
2021-10-26 108.10 108.28 107.98 107.98 0.0M
2021-10-25 107.98 108.06 107.98 108.06 0.0M
2021-10-22 107.94 108.08 107.76 107.76 0.0M
2021-10-21 107.20 107.72 107.20 107.72 0.0M
2021-10-20 107.26 107.68 107.26 107.68 0.0M
2021-10-19 107.36 107.36 106.80 106.80 0.0M
2021-10-18 106.50 106.80 106.50 106.80 0.0M
2021-10-15 107.18 107.18 107.10 107.18 0.0M
2021-10-14 106.68 107.06 106.68 107.06 0.0M
2021-10-13 105.94 105.94 105.58 105.58 0.0M
2021-10-12 104.96 105.84 104.96 105.84 0.0M
2021-10-11 105.96 106.10 105.76 106.10 0.0M
2021-10-08 106.30 106.42 106.22 106.22 0.0M
2021-10-07 106.64 106.76 106.64 106.76 0.0M
2021-10-06 105.46 105.46 104.76 105.16 0.0M
2021-10-05 105.70 106.36 105.70 106.36 0.0M
2021-10-04 105.82 105.82 105.50 105.50 0.0M
2021-10-01 105.42 105.58 105.42 105.58 0.0M
2021-09-30 106.84 106.84 105.78 105.78 0.0M
2021-09-29 106.48 106.72 106.48 106.72 0.0M
2021-09-28 106.74 106.74 106.32 106.32 0.0M
2021-09-27 108.44 108.44 108.06 108.12 0.0M
2021-09-24 108.02 108.06 107.86 108.06 0.0M
2021-09-23 108.20 108.42 108.20 108.42 0.0M
2021-09-22 107.50 108.02 107.48 108.02 0.0M
2021-09-21 107.60 107.60 107.56 107.56 0.0M
2021-09-20 107.02 107.18 106.90 107.18 0.0M
2021-09-17 109.02 109.02 107.94 107.94 0.0M
2021-09-16 108.42 108.44 108.18 108.18 0.0M
2021-09-15 108.66 108.66 108.02 108.02 0.0M
2021-09-14 108.86 108.98 108.74 108.74 0.0M
2021-09-13 109.10 109.18 109.10 109.10 0.0M
2021-09-10 109.34 109.40 109.02 109.02 0.0M
2021-09-09 108.82 109.34 108.82 109.34 0.0M
2021-09-08 108.42 109.02 108.42 109.02 0.0M
2021-09-07 109.88 109.88 109.02 109.02 0.0M
2021-09-06 109.88 110.12 109.88 110.12 0.0M
2021-09-03 110.18 110.18 109.90 109.90 0.0M
2021-09-02 109.72 110.04 109.72 110.04 0.0M
2021-09-01 109.88 109.88 109.76 109.76 0.0M
2021-08-31 109.78 109.78 109.38 109.50 0.0M
2021-08-30 109.42 109.60 109.42 109.60 0.0M
2021-08-27 108.84 109.28 108.82 109.28 0.0M
2021-08-26 109.02 109.26 108.90 108.90 0.0M
2021-08-25 109.28 109.28 109.24 109.24 0.0M
2021-08-24 109.92 109.92 109.42 109.42 0.0M
2021-08-23 109.48 109.50 109.48 109.48 0.0M
2021-08-20 108.30 108.96 108.08 108.96 0.0M
2021-08-19 107.82 108.18 107.62 108.18 0.0M
2021-08-18 109.52 109.52 108.92 108.92 0.0M
2021-08-17 109.24 109.46 109.24 109.46 0.0M
2021-08-16 109.20 109.48 109.18 109.48 0.0M
2021-08-13 108.74 109.38 108.74 109.38 0.0M
2021-08-12 108.42 108.56 108.42 108.56 0.0M
2021-08-11 108.04 108.62 108.04 108.62 0.0M
2021-08-10 107.82 107.90 107.74 107.90 0.0M
2021-08-09 107.68 107.78 107.68 107.78 0.0M
2021-08-06 108.06 108.06 107.60 107.60 0.0M
2021-08-05 107.94 108.18 107.94 108.18 0.0M
2021-08-04 108.68 108.68 107.66 107.66 0.0M
2021-08-03 108.72 108.84 108.42 108.42 0.0M
2021-08-02 109.00 109.00 108.76 108.76 0.0M
2021-07-30 107.70 108.36 107.70 108.36 0.0M
2021-07-29 107.48 108.42 107.48 108.42 0.0M
2021-07-28 107.82 107.82 107.30 107.30 0.0M
2021-07-27 107.52 107.76 107.52 107.76 0.0M
2021-07-26 107.40 107.70 107.38 107.70 0.0M
2021-07-23 106.72 107.72 106.72 107.72 0.0M
2021-07-22 106.42 106.42 106.32 106.32 0.0M
2021-07-21 105.82 106.54 105.82 106.54 0.0M
2021-07-20 105.10 105.10 105.10 105.10 0.0M
2021-07-19 105.56 105.56 104.76 104.76 0.0M
2021-07-16 106.12 106.34 106.12 106.34 0.0M
2021-07-15 106.32 106.32 105.88 105.88 0.0M
2021-07-14 106.38 106.60 106.30 106.60 0.0M
2021-07-13 106.76 106.84 106.68 106.84 0.0M
2021-07-12 106.82 106.82 106.62 106.74 0.0M
2021-07-09 106.04 106.66 106.04 106.66 0.0M
2021-07-08 106.08 106.08 105.52 105.86 0.0M
2021-07-07 106.14 106.74 106.14 106.74 0.0M
2021-07-06 106.64 106.64 106.02 106.02 0.0M
2021-07-05 106.64 106.66 106.64 106.66 0.0M
2021-07-02 105.72 106.28 105.72 106.28 0.0M
2021-07-01 105.80 105.80 105.46 105.70 0.0M
2021-06-30 105.40 105.40 105.20 105.30 0.0M
2021-06-29 105.88 105.88 105.60 105.66 0.0M
2021-06-28 105.90 105.90 105.62 105.62 0.0M
2021-06-25 105.12 105.30 105.12 105.30 0.0M
2021-06-24 105.40 105.42 105.38 105.38 0.0M
2021-06-23 105.76 105.76 105.26 105.26 0.0M
2021-06-22 105.42 105.66 105.36 105.66 0.0M
2021-06-21 103.92 104.94 103.92 104.94 0.0M
2021-06-18 105.56 105.56 104.00 104.00 0.0M
2021-06-17 105.50 105.78 105.34 105.78 0.0M
2021-06-16 107.02 107.02 106.64 106.64 0.0M
2021-06-15 107.38 107.38 107.04 107.04 0.0M
2021-06-14 107.14 107.14 106.78 106.78 0.0M
2021-06-11 106.90 106.90 106.62 106.62 0.0M
2021-06-10 106.32 106.54 106.24 106.54 0.0M
2021-06-09 106.68 106.84 106.66 106.66 0.0M
2021-06-08 106.74 106.90 106.74 106.76 0.0M
2021-06-07 106.64 106.64 106.64 106.64 0.0M
2021-06-04 105.82 106.48 105.80 106.48 0.0M
2021-06-03 106.20 106.20 105.68 105.68 0.0M
2021-06-02 105.74 105.92 105.68 105.92 0.0M
2021-06-01 105.80 106.00 105.76 105.76 0.0M
2021-05-31 105.64 105.64 105.44 105.44 0.0M
2021-05-28 105.62 105.76 105.62 105.76 0.0M
2021-05-27 105.52 105.56 105.52 105.52 0.0M
2021-05-26 106.04 106.04 105.90 105.90 0.0M
2021-05-25 106.06 106.06 105.86 105.86 0.0M
2021-05-21 105.34 105.34 105.14 105.14 0.0M
2021-05-20 104.24 105.34 104.22 105.34 0.0M
2021-05-19 104.50 104.50 104.12 104.12 0.0M
2021-05-18 105.58 105.58 105.32 105.32 0.0M
2021-05-17 105.08 105.08 104.80 104.80 0.0M
2021-05-14 104.68 105.12 104.64 105.12 0.0M
2021-05-13 102.68 103.80 102.68 103.80 0.0M
2021-05-12 104.32 104.32 103.48 103.48 0.0M
2021-05-11 104.52 104.52 104.40 104.40 0.0M
2021-05-10 105.54 105.86 105.46 105.86 0.0M
2021-05-07 104.60 105.44 104.60 105.44 0.0M
2021-05-06 103.86 104.24 103.86 104.24 0.0M
2021-05-05 103.48 103.80 103.48 103.50 0.0M
2021-05-04 104.04 104.12 103.26 103.26 0.0M
2021-05-03 103.88 104.26 103.78 104.26 0.0M
2021-04-30 103.68 103.68 103.14 103.14 0.0M
2021-04-29 103.88 103.88 103.82 103.86 0.0M
2021-04-28 103.28 103.44 103.28 103.44 0.0M
2021-04-27 103.44 103.44 103.34 103.36 0.0M
2021-04-26 103.94 103.94 103.48 103.48 0.0M
2021-04-23 103.84 103.92 103.70 103.92 0.0M
2021-04-22 103.98 104.12 103.98 104.04 0.0M
2021-04-21 103.28 103.60 103.26 103.60 0.0M
2021-04-20 103.78 103.78 102.96 102.96 0.0M
2021-04-19 103.50 104.04 103.50 104.04 0.0M
2021-04-16 102.84 103.46 102.84 103.46 0.0M
2021-04-15 102.78 102.88 102.70 102.88 0.0M
2021-04-14 102.64 102.66 102.60 102.66 0.0M
2021-04-13 102.56 102.56 102.26 102.50 0.0M
2021-04-12 102.34 102.46 102.34 102.46 0.0M
2021-04-09 102.66 102.66 102.48 102.48 0.0M
2021-04-08 102.68 102.88 102.68 102.88 0.0M
2021-04-07 102.48 102.70 102.48 102.66 0.0M
2021-04-06 101.72 102.48 101.72 102.48 0.0M
2021-04-01 100.64 100.90 100.64 100.90 0.0M
2021-03-31 100.76 100.96 100.76 100.96 0.0M
2021-03-30 101.44 101.44 101.22 101.22 0.0M
2021-03-29 101.12 101.36 101.12 101.36 0.0M
2021-03-26 100.38 100.58 100.18 100.58 0.0M
2021-03-25 99.19 99.63 99.16 99.63 0.0M
2021-03-24 99.69 99.92 99.69 99.92 0.0M
2021-03-23 99.79 100.14 99.79 100.14 0.0M
2021-03-22 99.25 100.24 99.25 100.24 0.0M
2021-03-19 99.47 99.76 99.47 99.76 0.0M
2021-03-18 100.52 100.52 99.93 99.93 0.0M
2021-03-17 100.48 100.48 99.90 99.90 0.0M
2021-03-16 100.16 100.70 100.16 100.58 0.0M
2021-03-15 99.64 99.79 99.64 99.73 0.0M
2021-03-12 98.77 99.07 98.77 99.07 0.0M
2021-03-11 99.25 99.46 99.25 99.46 0.0M
2021-03-10 98.03 98.84 98.03 98.84 0.0M
2021-03-09 97.95 98.33 97.95 98.33 0.0M
2021-03-08 96.95 97.78 96.95 97.78 0.0M
2021-03-05 96.32 96.48 96.25 96.25 0.0M
2021-03-04 96.98 97.64 96.94 97.64 0.0M
2021-03-03 97.83 97.83 97.71 97.71 0.0M
2021-03-02 97.45 97.73 97.45 97.66 0.0M
2021-03-01 97.60 97.95 97.43 97.95 0.0M
2021-02-26 96.93 97.05 96.82 96.82 0.0M
2021-02-25 99.05 99.05 98.81 98.81 0.0M
2021-02-24 98.78 98.78 98.71 98.71 0.0M
2021-02-23 99.19 99.19 98.70 98.96 0.0M
2021-02-22 98.42 98.96 98.42 98.96 0.0M
2021-02-19 99.60 99.99 99.60 99.89 0.0M
2021-02-18 99.25 99.25 99.20 99.20 0.0M
2021-02-17 99.71 99.89 99.35 99.35 0.0M
2021-02-16 101.50 101.50 100.96 100.96 0.0M
2021-02-15 100.78 101.28 100.78 101.28 0.0M
2021-02-12 100.18 100.18 99.83 100.02 0.0M
2021-02-11 100.46 100.46 100.28 100.28 0.0M
2021-02-10 100.88 100.88 100.36 100.36 0.0M
2021-02-09 100.12 100.28 100.06 100.28 0.0M
2021-02-08 100.16 100.16 99.97 99.99 0.0M
2021-02-05 99.41 99.86 99.41 99.86 0.0M
2021-02-04 99.34 99.37 99.13 99.37 0.0M
2021-02-03 100.22 100.22 99.59 99.59 0.0M
2021-02-02 99.02 99.72 99.02 99.72 0.0M
2021-02-01 98.89 98.89 98.74 98.74 0.0M