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
2022-12-30 91.48 91.54 91.32 91.32 0.0M
2022-12-29 90.97 91.91 90.97 91.91 0.0M
2022-12-28 92.19 92.19 91.46 91.46 0.0M
2022-12-27 92.11 92.11 91.92 91.92 0.0M
2022-12-23 91.58 91.58 91.43 91.43 0.0M
2022-12-22 92.40 92.40 91.19 91.19 0.0M
2022-12-21 91.48 92.13 91.48 92.13 0.0M
2022-12-20 91.10 91.10 90.85 90.85 0.0M
2022-12-19 91.22 91.42 91.05 91.05 0.0M
2022-12-16 91.77 91.77 90.88 90.88 0.0M
2022-12-15 93.17 93.17 91.73 91.73 0.0M
2022-12-14 93.80 94.39 93.80 94.39 0.0M
2022-12-13 93.76 94.52 93.76 94.52 0.0M
2022-12-12 93.25 93.25 93.04 93.04 0.0M
2022-12-09 94.00 94.15 94.00 94.01 0.0M
2022-12-08 93.26 93.62 92.95 93.62 0.0M
2022-12-07 92.84 93.19 92.84 93.19 0.0M
2022-12-06 93.57 93.70 93.35 93.35 0.0M
2022-12-05 94.38 94.45 93.62 93.62 0.0M
2022-12-02 94.81 94.81 94.29 94.29 0.0M
2022-12-01 94.68 94.68 94.68 94.68 0.0M
2022-11-30 93.09 93.09 92.66 92.66 0.0M
2022-11-29 93.42 93.42 92.61 92.61 0.0M
2022-11-28 92.98 92.98 92.81 92.81 0.0M
2022-11-25 93.78 93.86 93.78 93.86 0.0M
2022-11-24 93.96 93.96 93.89 93.89 0.0M
2022-11-23 92.58 93.48 92.58 93.48 0.0M
2022-11-22 92.00 92.00 91.99 91.99 0.0M
2022-11-21 91.30 91.62 90.98 91.62 0.0M
2022-11-18 92.04 92.04 91.92 91.92 0.0M
2022-11-17 91.03 91.03 90.83 90.83 0.0M
2022-11-16 91.84 91.84 91.60 91.69 0.0M
2022-11-15 92.20 92.20 92.16 92.16 0.0M
2022-11-14 91.50 92.35 91.50 92.35 0.0M
2022-11-11 91.38 91.51 91.20 91.20 0.0M
2022-11-10 87.91 90.65 87.78 90.65 0.0M
2022-11-09 88.44 88.44 88.32 88.32 0.0M
2022-11-08 87.67 88.21 87.67 88.21 0.0M
2022-11-07 86.84 88.01 86.84 87.72 0.0M
2022-11-04 85.42 86.71 85.42 86.71 0.0M
2022-11-03 84.69 85.28 84.54 85.28 0.0M
2022-11-02 86.71 86.71 86.35 86.35 0.0M
2022-11-01 86.78 87.55 86.54 86.54 0.0M
2022-10-31 85.99 86.09 85.98 86.09 0.0M
2022-10-28 84.63 85.68 84.63 85.68 0.0M
2022-10-27 85.39 85.50 85.28 85.50 0.0M
2022-10-26 84.63 85.92 84.63 85.92 0.0M
2022-10-25 83.35 84.80 83.33 84.80 0.0M
2022-10-24 83.45 83.45 83.12 83.12 0.0M
2022-10-21 81.55 82.54 81.37 82.54 0.0M
2022-10-20 82.34 82.88 82.34 82.88 0.0M
2022-10-19 83.19 83.19 82.68 82.68 0.0M
2022-10-18 83.30 83.30 82.89 82.89 0.0M
2022-10-17 81.94 82.73 81.94 82.73 0.0M
2022-10-14 82.74 82.74 81.63 81.63 0.0M
2022-10-13 80.14 81.65 80.14 81.65 0.0M
2022-10-12 80.70 80.78 80.70 80.78 0.0M
2022-10-11 80.24 80.94 80.23 80.94 0.0M
2022-10-10 80.26 80.34 80.24 80.34 0.0M
2022-10-07 81.92 81.92 80.75 80.75 0.0M
2022-10-06 83.44 83.44 82.40 82.40 0.0M
2022-10-05 83.90 83.90 82.66 82.66 0.0M
2022-10-04 82.94 84.26 82.94 84.26 0.0M
2022-10-03 80.68 81.64 80.68 81.64 0.0M
2022-09-30 81.91 81.96 81.89 81.96 0.0M
2022-09-29 82.05 82.05 81.86 81.86 0.0M
2022-09-28 81.40 82.50 81.40 82.50 0.0M
2022-09-27 83.56 83.71 82.62 82.62 0.0M
2022-09-26 82.59 83.09 82.59 83.09 0.0M
2022-09-23 84.78 84.78 83.59 83.59 0.0M
2022-09-22 86.17 86.17 85.25 85.25 0.0M
2022-09-21 86.82 87.43 86.82 87.43 0.0M
2022-09-20 88.89 88.89 87.48 87.48 0.0M
2022-09-19 87.94 88.33 87.94 88.33 0.0M
2022-09-16 88.65 88.65 88.30 88.30 0.0M
2022-09-15 89.52 89.52 89.52 89.52 0.0M
2022-09-14 89.78 89.78 89.77 89.77 0.0M
2022-09-13 93.09 93.40 90.74 90.74 0.0M
2022-09-12 92.06 93.04 92.06 93.04 0.0M
2022-09-09 90.91 91.46 90.91 91.46 0.0M
2022-09-08 90.67 90.67 90.46 90.46 0.0M
2022-09-07 88.97 89.70 88.95 89.70 0.0M
2022-09-06 89.87 89.87 89.45 89.45 0.0M
2022-09-05 89.12 89.43 89.12 89.43 0.0M
2022-09-02 90.00 90.75 89.89 90.75 0.0M
2022-09-01 89.62 89.62 89.16 89.16 0.0M
2022-08-31 90.89 90.89 90.49 90.63 0.0M
2022-08-30 91.78 91.78 90.98 90.98 0.0M
2022-08-29 91.32 91.32 90.67 91.04 0.0M
2022-08-26 93.87 93.87 92.48 92.48 0.0M
2022-08-25 93.90 93.90 93.55 93.55 0.0M
2022-08-24 93.19 93.71 93.19 93.71 0.0M
2022-08-23 93.75 93.75 93.59 93.73 0.0M
2022-08-22 95.20 95.20 94.39 94.39 0.0M
2022-08-19 96.10 96.10 95.59 95.59 0.0M
2022-08-18 96.66 96.95 96.66 96.71 0.0M
2022-08-17 97.37 97.37 96.79 96.79 0.0M
2022-08-16 96.64 96.94 96.51 96.94 0.0M
2022-08-15 95.99 96.42 95.99 96.42 0.0M
2022-08-12 95.90 95.90 95.77 95.77 0.0M
2022-08-11 95.91 96.15 95.88 96.15 0.0M
2022-08-10 94.27 95.97 94.27 95.97 0.0M
2022-08-09 94.94 94.94 94.29 94.29 0.0M
2022-08-08 94.73 95.32 94.73 95.32 0.0M
2022-08-05 95.21 95.21 93.86 93.86 0.0M
2022-08-04 94.92 95.16 94.92 94.97 0.0M
2022-08-03 94.35 94.61 94.35 94.61 0.0M
2022-08-02 94.95 95.03 94.89 95.03 0.0M
2022-08-01 95.01 95.65 95.01 95.65 0.0M
2022-07-29 94.63 94.63 94.26 94.26 0.0M
2022-07-28 92.88 93.47 92.56 93.47 0.0M
2022-07-27 92.01 92.18 92.01 92.18 0.0M
2022-07-26 91.81 91.81 91.44 91.44 0.0M
2022-07-25 92.22 92.69 92.22 92.24 0.0M
2022-07-22 91.89 92.44 91.89 92.44 0.0M
2022-07-21 91.72 91.77 91.64 91.77 0.0M
2022-07-20 91.90 91.90 91.49 91.69 0.0M
2022-07-19 90.46 91.65 90.46 91.65 0.0M
2022-07-18 90.67 91.15 90.67 91.12 0.0M
2022-07-15 88.92 90.22 88.92 90.22 0.0M
2022-07-14 89.15 89.15 88.50 88.50 0.0M
2022-07-13 89.78 89.78 89.55 89.55 0.0M
2022-07-12 89.39 90.24 89.33 90.24 0.0M
2022-07-11 90.02 90.28 89.98 89.98 0.0M
2022-07-08 90.52 90.92 90.52 90.92 0.0M
2022-07-07 90.19 90.28 90.19 90.28 0.0M
2022-07-06 89.77 89.77 89.27 89.27 0.0M
2022-07-05 90.06 90.06 88.54 88.54 0.0M
2022-07-04 89.97 89.97 89.73 89.73 0.0M
2022-07-01 87.80 88.97 87.80 88.97 0.0M
2022-06-30 87.66 88.13 87.28 88.13 0.0M
2022-06-29 88.40 88.45 88.03 88.45 0.0M
2022-06-28 90.05 90.05 89.31 89.31 0.0M
2022-06-27 89.39 89.70 89.39 89.69 0.0M
2022-06-24 87.35 88.82 87.35 88.82 0.0M
2022-06-23 86.25 86.79 86.25 86.79 0.0M
2022-06-22 85.71 86.70 85.71 86.70 0.0M
2022-06-21 86.41 86.73 86.41 86.73 0.0M
2022-06-20 85.54 86.07 85.54 86.07 0.0M
2022-06-17 86.09 86.09 85.19 85.19 0.0M
2022-06-16 86.18 86.18 85.29 85.45 0.0M
2022-06-15 85.83 86.47 85.83 86.47 0.0M
2022-06-14 86.93 86.93 85.54 85.54 0.0M
2022-06-13 87.49 87.49 86.51 86.51 0.0M
2022-06-10 90.34 90.34 88.71 88.71 0.0M
2022-06-09 92.65 92.65 91.03 91.03 0.0M
2022-06-08 92.35 92.35 92.12 92.35 0.0M
2022-06-07 91.85 91.93 91.29 91.93 0.0M
2022-06-06 92.85 92.85 92.48 92.48 0.0M
2022-06-03 93.09 93.09 92.22 92.22 0.0M
2022-06-02 91.85 91.99 91.82 91.99 0.0M
2022-06-01 93.27 93.27 91.34 91.34 0.0M
2022-05-31 92.83 92.83 92.81 92.81 0.0M
2022-05-30 93.09 93.09 93.04 93.04 0.0M
2022-05-27 90.95 91.72 90.95 91.72 0.0M
2022-05-26 89.53 90.52 89.53 90.52 0.0M
2022-05-25 88.87 88.87 88.50 88.76 0.0M
2022-05-24 88.55 88.55 88.20 88.20 0.0M
2022-05-23 88.51 89.02 88.51 89.02 0.0M
2022-05-20 87.71 87.71 87.03 87.03 0.0M
2022-05-19 86.64 87.38 86.64 87.38 0.0M
2022-05-18 90.62 90.62 88.77 88.77 0.0M
2022-05-17 92.36 92.36 91.63 91.63 0.0M
2022-05-16 91.69 91.99 91.47 91.47 0.0M
2022-05-13 90.58 91.71 90.58 91.71 0.0M
2022-05-12 90.00 90.00 89.22 90.00 0.0M
2022-05-11 91.30 91.30 91.11 91.11 0.0M
2022-05-10 91.19 91.19 90.50 90.50 0.0M
2022-05-09 90.71 90.71 90.67 90.67 0.0M
2022-05-06 93.53 93.53 92.51 92.51 0.0M
2022-05-05 96.04 96.04 93.53 93.53 0.0M
2022-05-04 94.47 94.47 94.42 94.42 0.0M
2022-05-03 94.35 95.09 94.35 95.09 0.0M
2022-05-02 94.94 94.94 94.33 94.33 0.0M
2022-04-29 96.75 96.75 96.16 96.16 0.0M
2022-04-28 96.09 96.09 95.70 95.70 0.0M
2022-04-27 95.67 95.67 95.55 95.55 0.0M
2022-04-26 97.49 97.49 96.13 96.13 0.0M
2022-04-25 96.54 96.85 96.54 96.85 0.0M
2022-04-22 98.78 98.78 98.09 98.09 0.0M
2022-04-21 100.62 100.62 100.06 100.06 0.0M
2022-04-20 100.02 100.14 100.02 100.14 0.0M
2022-04-19 98.23 99.34 98.23 99.34 0.0M
2022-04-14 100.26 100.26 99.87 99.87 0.0M
2022-04-13 99.31 99.75 99.31 99.75 0.0M
2022-04-12 99.85 100.34 99.85 100.34 0.0M
2022-04-11 100.90 100.90 100.86 100.86 0.0M
2022-04-08 101.30 101.34 101.30 101.34 0.0M
2022-04-07 100.90 100.90 100.44 100.44 0.0M
2022-04-06 100.56 100.56 100.00 100.00 0.0M
2022-04-05 101.54 101.54 101.50 101.50 0.0M
2022-04-04 101.84 101.84 101.32 101.32 0.0M
2022-04-01 101.46 101.72 101.14 101.14 0.0M
2022-03-31 101.72 101.76 101.72 101.76 0.0M
2022-03-30 102.02 102.16 102.02 102.16 0.0M
2022-03-29 100.94 101.76 100.94 101.76 0.0M
2022-03-28 99.81 99.81 99.18 99.18 0.0M
2022-03-25 99.68 99.68 99.14 99.14 0.0M
2022-03-24 99.02 99.02 98.76 98.76 0.0M
2022-03-23 99.73 99.73 98.88 98.88 0.0M
2022-03-22 98.88 99.47 98.88 99.47 0.0M
2022-03-21 99.95 99.95 99.05 99.05 0.0M
2022-03-18 98.47 99.62 98.47 99.62 0.0M
2022-03-17 98.34 98.99 98.34 98.99 0.0M
2022-03-16 97.94 98.54 97.94 98.54 0.0M
2022-03-15 95.69 96.29 95.69 96.29 0.0M
2022-03-14 95.59 95.62 95.59 95.62 0.0M
2022-03-11 96.88 96.88 95.70 95.70 0.0M
2022-03-10 95.51 95.51 95.06 95.06 0.0M
2022-03-09 95.07 96.39 95.07 96.39 0.0M
2022-03-08 94.76 94.76 93.55 93.55 0.0M
2022-03-07 95.59 95.59 95.42 95.42 0.0M
2022-03-04 97.08 97.08 96.48 96.48 0.0M
2022-03-03 99.21 99.21 98.67 98.67 0.0M
2022-03-02 99.27 99.83 99.27 99.83 0.0M
2022-03-01 100.10 100.10 99.57 99.57 0.0M
2022-02-28 100.22 101.10 100.22 101.10 0.0M
2022-02-25 98.96 100.26 98.96 100.26 0.0M
2022-02-24 97.19 97.19 97.11 97.11 0.0M
2022-02-23 101.06 101.52 100.64 100.64 0.0M
2022-02-22 100.84 100.86 100.84 100.86 0.0M
2022-02-21 102.26 102.26 101.00 101.00 0.0M
2022-02-18 102.36 102.36 101.78 101.78 0.0M
2022-02-17 102.80 102.80 102.26 102.26 0.0M
2022-02-16 103.00 103.00 102.68 102.68 0.0M
2022-02-15 102.26 103.34 102.26 103.34 0.0M
2022-02-14 102.18 102.18 101.68 102.00 0.0M
2022-02-11 102.80 103.38 102.80 103.38 0.0M
2022-02-10 103.42 103.76 103.42 103.76 0.0M
2022-02-09 102.86 103.86 102.86 103.86 0.0M
2022-02-08 102.40 102.40 102.10 102.36 0.0M
2022-02-07 102.82 102.82 102.38 102.62 0.0M
2022-02-04 102.82 102.82 102.22 102.22 0.0M
2022-02-03 103.46 103.46 103.28 103.28 0.0M
2022-02-02 103.66 103.66 103.42 103.42 0.0M
2022-02-01 102.42 102.42 102.02 102.02 0.0M
2022-01-31 100.94 101.58 100.52 101.58 0.0M
2022-01-28 100.40 100.40 99.75 100.12 0.0M
2022-01-27 99.40 101.06 99.40 101.06 0.0M
2022-01-26 101.02 101.56 101.02 101.52 0.0M
2022-01-25 100.96 100.96 100.32 100.32 0.0M
2022-01-24 102.12 102.12 100.22 100.22 0.0M
2022-01-21 101.86 102.46 101.80 102.46 0.0M
2022-01-20 103.28 103.54 103.16 103.54 0.0M
2022-01-19 102.08 103.12 102.08 103.02 0.0M
2022-01-18 104.16 104.16 102.72 102.72 0.0M
2022-01-17 104.50 104.62 104.50 104.62 0.0M
2022-01-14 105.90 105.90 104.66 104.66 0.0M
2022-01-13 106.32 106.70 106.32 106.70 0.0M
2022-01-12 106.76 106.76 106.50 106.74 0.0M
2022-01-11 106.58 106.78 106.48 106.48 0.0M
2022-01-10 107.58 107.58 105.86 105.86 0.0M
2022-01-07 108.06 108.06 107.94 107.94 0.0M
2022-01-06 107.64 108.12 107.64 108.12 0.0M
2022-01-05 109.50 109.60 109.36 109.36 0.0M
2022-01-04 109.98 109.98 109.70 109.70 0.0M
2022-01-03 110.48 110.48 109.00 109.00 0.0M