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
2023-12-29 99.99 100.02 99.89 99.89 0.0M
2023-12-28 100.20 100.20 99.89 99.89 0.0M
2023-12-27 99.50 99.85 99.50 99.85 0.0M
2023-12-22 98.32 98.96 98.32 98.96 0.0M
2023-12-21 98.02 98.25 98.02 98.25 0.0M
2023-12-20 98.63 98.63 98.41 98.59 0.0M
2023-12-19 97.55 98.22 97.55 98.22 0.0M
2023-12-18 96.92 97.22 96.92 97.22 0.0M
2023-12-15 98.24 98.24 97.38 97.38 0.0M
2023-12-14 98.61 98.61 98.60 98.60 0.0M
2023-12-13 96.31 96.31 96.10 96.12 0.0M
2023-12-12 96.66 96.66 96.14 96.14 0.0M
2023-12-11 95.60 96.18 95.60 96.18 0.0M
2023-12-08 95.69 95.76 95.66 95.66 0.0M
2023-12-07 95.18 95.66 95.18 95.66 0.0M
2023-12-06 95.31 95.31 95.27 95.28 0.0M
2023-12-05 94.89 95.03 94.89 95.03 0.0M
2023-12-04 95.04 95.04 94.85 94.85 0.0M
2023-12-01 94.01 94.57 94.01 94.57 0.0M
2023-11-30 93.94 93.94 93.67 93.67 0.0M
2023-11-29 94.23 94.43 93.94 93.94 0.0M
2023-11-28 93.91 94.36 93.84 94.36 0.0M
2023-11-27 94.33 94.36 94.08 94.08 0.0M
2023-11-24 94.17 94.27 94.17 94.27 0.0M
2023-11-23 94.17 94.17 93.92 93.92 0.0M
2023-11-22 93.90 93.95 93.79 93.95 0.0M
2023-11-21 93.88 93.88 93.76 93.78 0.0M
2023-11-20 93.41 93.68 93.41 93.68 0.0M
2023-11-17 93.74 93.74 93.52 93.52 0.0M
2023-11-16 93.30 93.34 93.30 93.34 0.0M
2023-11-15 93.31 94.13 93.31 94.13 0.0M
2023-11-14 90.69 92.93 90.69 92.93 0.0M
2023-11-13 90.44 90.76 90.44 90.76 0.0M
2023-11-10 90.46 90.46 89.91 89.91 0.0M
2023-11-09 90.46 90.70 90.46 90.70 0.0M
2023-11-08 90.65 90.69 90.65 90.69 0.0M
2023-11-07 90.43 90.70 90.43 90.70 0.0M
2023-11-06 91.13 91.13 90.93 90.93 0.0M
2023-11-03 89.96 91.28 89.96 91.28 0.0M
2023-11-02 89.49 89.58 89.49 89.58 0.0M
2023-11-01 87.77 87.93 87.68 87.93 0.0M
2023-10-31 87.38 87.84 87.38 87.64 0.0M
2023-10-30 86.81 87.04 86.81 87.04 0.0M
2023-10-27 86.77 87.12 86.65 87.12 0.0M
2023-10-26 86.34 86.86 86.34 86.86 0.0M
2023-10-25 86.63 86.79 86.40 86.79 0.0M
2023-10-24 87.22 87.22 86.62 86.71 0.0M
2023-10-23 86.27 86.88 86.27 86.88 0.0M
2023-10-20 86.76 86.76 86.58 86.58 0.0M
2023-10-19 87.63 87.75 87.63 87.71 0.0M
2023-10-18 88.34 88.34 88.07 88.07 0.0M
2023-10-17 87.82 88.41 87.82 88.41 0.0M
2023-10-16 87.55 87.92 87.35 87.92 0.0M
2023-10-13 87.89 87.89 87.25 87.25 0.0M
2023-10-12 89.77 89.77 88.21 88.21 0.0M
2023-10-11 89.48 89.76 89.25 89.25 0.0M
2023-10-10 88.58 89.66 88.58 89.66 0.0M
2023-10-09 87.74 87.74 87.69 87.69 0.0M
2023-10-06 88.42 88.56 88.07 88.07 0.0M
2023-10-05 88.42 88.66 88.41 88.41 0.0M
2023-10-04 87.70 88.31 87.70 87.89 0.0M
2023-10-03 89.01 89.01 88.16 88.16 0.0M
2023-10-02 89.72 89.72 89.17 89.17 0.0M
2023-09-29 91.43 91.43 90.98 90.98 0.0M
2023-09-28 90.26 90.58 90.21 90.58 0.0M
2023-09-27 91.39 91.39 90.64 90.64 0.0M
2023-09-26 91.59 91.68 91.52 91.52 0.0M
2023-09-25 92.95 92.95 92.15 92.15 0.0M
2023-09-22 93.36 93.36 93.29 93.29 0.0M
2023-09-21 94.80 94.80 93.72 93.72 0.0M
2023-09-20 95.48 96.19 95.48 96.19 0.0M
2023-09-19 95.62 95.68 95.19 95.19 0.0M
2023-09-18 95.81 95.81 95.53 95.53 0.0M
2023-09-15 96.94 96.97 96.18 96.18 0.0M
2023-09-14 95.95 96.35 95.95 96.35 0.0M
2023-09-13 95.53 95.79 95.53 95.79 0.0M
2023-09-12 96.17 96.17 95.88 95.88 0.0M
2023-09-11 95.98 96.12 95.98 96.12 0.0M
2023-09-08 95.59 95.63 95.41 95.63 0.0M
2023-09-07 95.78 95.78 95.30 95.30 0.0M
2023-09-06 95.89 95.89 95.42 95.42 0.0M
2023-09-05 96.42 96.59 96.20 96.20 0.0M
2023-09-04 97.49 97.59 97.08 97.08 0.0M
2023-09-01 97.31 97.70 97.21 97.21 0.0M
2023-08-31 97.46 97.54 97.43 97.54 0.0M
2023-08-30 96.94 97.42 96.94 97.42 0.0M
2023-08-29 95.91 96.51 95.91 96.51 0.0M
2023-08-28 95.24 95.60 95.19 95.60 0.0M
2023-08-25 94.60 95.08 94.60 94.87 0.0M
2023-08-24 95.41 95.41 94.97 94.97 0.0M
2023-08-23 95.27 95.27 95.14 95.24 0.0M
2023-08-22 94.79 94.79 94.79 94.79 0.0M
2023-08-21 95.76 96.13 95.34 95.34 0.0M
2023-08-18 95.61 95.62 95.36 95.62 0.0M
2023-08-17 96.91 96.91 96.32 96.32 0.0M
2023-08-16 97.14 97.67 97.14 97.39 0.0M
2023-08-15 97.89 97.89 97.26 97.26 0.0M
2023-08-14 98.02 98.18 97.91 97.91 0.0M
2023-08-11 98.33 98.37 97.92 97.92 0.0M
2023-08-10 98.88 99.00 98.88 98.90 0.0M
2023-08-09 99.00 99.00 98.63 98.63 0.0M
2023-08-08 99.65 99.65 98.24 98.24 0.0M
2023-08-07 99.61 99.78 99.52 99.78 0.0M
2023-08-04 99.72 100.16 99.33 100.16 0.0M
2023-08-03 99.51 99.51 99.38 99.45 0.0M
2023-08-02 100.40 100.40 100.16 100.16 0.0M
2023-08-01 101.52 101.52 100.86 100.86 0.0M
2023-07-31 101.54 101.74 101.54 101.74 0.0M
2023-07-28 101.54 102.04 101.54 102.04 0.0M
2023-07-27 102.70 102.70 102.16 102.16 0.0M
2023-07-26 101.44 102.26 101.32 102.26 0.0M
2023-07-25 101.56 101.56 101.24 101.24 0.0M
2023-07-24 101.12 101.62 101.12 101.62 0.0M
2023-07-21 101.36 101.36 101.18 101.32 0.0M
2023-07-20 101.24 101.24 101.02 101.02 0.0M
2023-07-19 100.76 100.84 100.70 100.84 0.0M
2023-07-18 100.26 100.76 100.26 100.76 0.0M
2023-07-17 99.32 99.89 99.32 99.89 0.0M
2023-07-14 99.66 99.92 99.66 99.71 0.0M
2023-07-13 99.80 100.04 99.80 99.94 0.0M
2023-07-12 98.38 99.72 98.38 99.72 0.0M
2023-07-11 97.83 98.02 97.83 98.02 0.0M
2023-07-10 96.70 97.53 96.70 97.53 0.0M
2023-07-07 96.69 97.43 96.69 97.43 0.0M
2023-07-06 97.73 97.73 96.53 96.53 0.0M
2023-07-05 98.63 98.63 98.32 98.32 0.0M
2023-07-04 99.74 99.74 99.60 99.60 0.0M
2023-07-03 98.64 98.87 98.64 98.87 0.0M
2023-06-30 97.95 98.56 97.95 98.56 0.0M
2023-06-29 97.85 97.85 97.60 97.60 0.0M
2023-06-28 97.84 97.84 97.70 97.70 0.0M
2023-06-27 97.70 97.80 97.43 97.80 0.0M
2023-06-26 97.09 97.09 97.01 97.01 0.0M
2023-06-23 97.27 97.27 97.08 97.08 0.0M
2023-06-22 97.39 98.02 97.39 97.96 0.0M
2023-06-21 97.62 97.75 97.62 97.75 0.0M
2023-06-20 97.90 97.90 97.68 97.68 0.0M
2023-06-19 98.37 98.37 98.17 98.17 0.0M
2023-06-16 98.61 98.68 98.61 98.68 0.0M
2023-06-15 97.81 98.36 97.59 98.36 0.0M
2023-06-14 97.06 97.85 97.06 97.85 0.0M
2023-06-13 96.72 97.00 96.36 97.00 0.0M
2023-06-12 96.64 96.82 96.37 96.37 0.0M
2023-06-09 96.21 96.21 96.06 96.09 0.0M
2023-06-08 95.91 96.06 95.91 96.06 0.0M
2023-06-07 96.36 96.36 96.14 96.14 0.0M
2023-06-06 96.23 96.23 96.09 96.10 0.0M
2023-06-05 96.54 96.54 96.08 96.08 0.0M
2023-06-02 96.05 96.38 96.05 96.38 0.0M
2023-06-01 95.22 95.50 95.22 95.50 0.0M
2023-05-31 94.49 94.97 94.49 94.68 0.0M
2023-05-30 95.76 95.81 95.25 95.25 0.0M
2023-05-29 95.98 95.98 95.69 95.69 0.0M
2023-05-26 95.89 95.89 95.74 95.74 0.0M
2023-05-25 95.92 95.92 95.66 95.66 0.0M
2023-05-24 96.84 96.84 96.26 96.26 0.0M
2023-05-23 98.12 98.12 97.57 97.57 0.0M
2023-05-22 98.61 98.81 98.47 98.47 0.0M
2023-05-19 99.15 99.15 98.69 98.69 0.0M
2023-05-18 99.06 99.08 98.76 98.76 0.0M
2023-05-17 98.67 98.88 98.67 98.86 0.0M
2023-05-16 99.65 99.85 99.28 99.28 0.0M
2023-05-15 99.88 99.99 99.88 99.99 0.0M
2023-05-12 100.20 100.20 99.48 99.48 0.0M
2023-05-11 100.24 100.34 99.77 99.77 0.0M
2023-05-10 100.54 100.54 100.18 100.22 0.0M
2023-05-09 100.84 100.84 100.34 100.36 0.0M
2023-05-08 100.78 101.06 100.78 100.92 0.0M
2023-05-05 99.84 100.64 99.84 100.64 0.0M
2023-05-04 99.46 99.46 99.17 99.17 0.0M
2023-05-03 100.40 100.40 99.74 99.74 0.0M
2023-05-02 100.50 100.50 99.33 99.33 0.0M
2023-04-28 100.10 100.38 99.64 100.38 0.0M
2023-04-27 99.63 99.67 99.61 99.61 0.0M
2023-04-26 98.76 99.83 98.76 99.83 0.0M
2023-04-25 99.29 99.41 99.15 99.15 0.0M
2023-04-24 98.78 99.20 98.78 99.20 0.0M
2023-04-21 98.43 98.77 98.41 98.77 0.0M
2023-04-20 98.64 98.82 98.58 98.82 0.0M
2023-04-19 98.59 98.59 98.24 98.52 0.0M
2023-04-18 98.85 98.94 98.75 98.75 0.0M
2023-04-17 98.20 98.35 98.20 98.28 0.0M
2023-04-14 98.43 98.52 98.05 98.05 0.0M
2023-04-13 97.71 97.93 97.71 97.93 0.0M
2023-04-12 97.95 97.96 97.85 97.85 0.0M
2023-04-11 97.68 97.93 97.68 97.93 0.0M
2023-04-06 96.80 97.14 96.80 97.03 0.0M
2023-04-05 97.20 97.20 96.84 96.84 0.0M
2023-04-04 97.31 97.31 96.81 96.81 0.0M
2023-04-03 96.22 96.67 96.22 96.67 0.0M
2023-03-31 95.50 96.43 95.50 96.43 0.0M
2023-03-30 95.19 95.29 95.19 95.29 0.0M
2023-03-29 93.86 94.40 93.86 94.40 0.0M
2023-03-28 93.55 93.55 93.10 93.55 0.0M
2023-03-27 92.77 93.00 92.77 93.00 0.0M
2023-03-24 92.47 92.47 91.43 91.43 0.0M
2023-03-23 92.85 93.02 92.35 93.02 0.0M
2023-03-22 92.36 92.76 92.36 92.76 0.0M
2023-03-21 92.30 92.30 92.00 92.00 0.0M
2023-03-20 90.34 91.33 90.34 91.33 0.0M
2023-03-17 91.85 91.85 90.61 90.61 0.0M
2023-03-16 91.25 91.25 90.87 91.06 0.0M
2023-03-15 91.27 91.27 89.42 89.63 0.0M
2023-03-14 90.35 91.29 90.35 91.29 0.0M
2023-03-13 91.23 91.23 90.18 90.63 0.0M
2023-03-10 90.56 91.26 90.56 91.26 0.0M
2023-03-09 91.68 91.86 91.60 91.86 0.0M
2023-03-08 91.40 91.49 91.40 91.47 0.0M
2023-03-07 92.91 92.91 91.78 91.78 0.0M
2023-03-06 92.97 92.98 92.53 92.98 0.0M
2023-03-03 92.52 92.57 92.52 92.57 0.0M
2023-03-02 90.86 91.55 90.86 91.55 0.0M
2023-03-01 92.17 92.17 91.54 91.54 0.0M
2023-02-28 92.91 92.91 92.41 92.41 0.0M
2023-02-27 92.71 93.11 92.71 93.11 0.0M
2023-02-24 92.68 92.68 92.02 92.02 0.0M
2023-02-23 93.84 93.84 92.98 92.98 0.0M
2023-02-22 93.73 93.99 93.73 93.99 0.0M
2023-02-21 94.26 94.26 94.26 94.26 0.0M
2023-02-20 94.55 94.58 94.55 94.58 0.0M
2023-02-17 93.30 94.15 93.30 94.15 0.0M
2023-02-16 94.75 94.75 94.24 94.24 0.0M
2023-02-15 94.17 94.17 94.14 94.14 0.0M
2023-02-14 94.40 94.65 93.77 93.77 0.0M
2023-02-13 93.48 94.09 93.48 94.09 0.0M
2023-02-10 92.91 93.17 92.91 93.17 0.0M
2023-02-09 95.08 95.08 94.21 94.21 0.0M
2023-02-08 95.16 95.16 94.36 94.36 0.0M
2023-02-07 94.64 94.64 94.38 94.38 0.0M
2023-02-06 94.60 94.71 94.60 94.71 0.0M
2023-02-03 96.30 96.30 95.61 95.61 0.0M
2023-02-02 96.81 96.81 96.49 96.70 0.0M
2023-02-01 95.94 96.15 95.93 95.93 0.0M
2023-01-31 95.93 95.93 95.42 95.76 0.0M
2023-01-30 95.71 96.03 95.71 96.03 0.0M
2023-01-27 95.72 95.85 95.72 95.85 0.0M
2023-01-26 96.16 96.16 95.40 95.40 0.0M
2023-01-25 95.72 95.72 95.38 95.38 0.0M
2023-01-24 96.36 96.36 95.69 95.69 0.0M
2023-01-23 95.68 95.87 95.36 95.87 0.0M
2023-01-20 94.69 95.11 94.57 95.11 0.0M
2023-01-19 95.16 95.16 94.56 94.56 0.0M
2023-01-18 96.49 96.65 95.74 95.74 0.0M
2023-01-17 96.19 96.52 95.95 96.52 0.0M
2023-01-16 95.73 96.26 95.73 96.26 0.0M
2023-01-13 95.66 95.66 95.31 95.38 0.0M
2023-01-12 94.85 95.27 94.85 95.19 0.0M
2023-01-11 94.43 94.76 94.43 94.67 0.0M
2023-01-10 94.20 94.20 93.94 94.17 0.0M
2023-01-09 94.02 94.89 94.02 94.89 0.0M
2023-01-06 91.65 93.31 91.63 93.31 0.0M
2023-01-05 92.61 92.70 91.58 91.58 0.0M
2023-01-04 91.87 92.71 91.87 92.71 0.0M
2023-01-03 91.59 91.59 91.10 91.18 0.0M
2023-01-02 92.10 92.10 92.10 92.10 0.0M