iShares European Property Yield UCITS ETF EUR D

IPRP
🏛️ germany →
30.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 28.83 28.90 28.82 28.82 0.0M
2024-12-27 28.58 28.86 28.58 28.86 0.0M
2024-12-23 28.62 28.63 28.55 28.62 0.0M
2024-12-20 28.15 28.77 28.15 28.72 0.0M
2024-12-19 28.28 28.48 28.16 28.24 0.0M
2024-12-18 28.82 28.99 28.79 28.82 0.0M
2024-12-17 28.73 28.91 28.58 28.82 0.0M
2024-12-16 29.26 29.26 28.72 28.81 0.0M
2024-12-13 29.56 29.56 29.27 29.30 0.0M
2024-12-12 29.68 29.68 29.47 29.62 0.0M
2024-12-11 29.53 29.68 29.48 29.60 0.0M
2024-12-10 29.34 29.50 29.19 29.48 0.0M
2024-12-09 30.04 30.04 29.45 29.47 0.0M
2024-12-06 29.98 30.14 29.98 30.12 0.0M
2024-12-05 30.13 30.21 29.82 29.82 0.0M
2024-12-04 29.87 30.17 29.85 30.17 0.0M
2024-12-03 29.74 29.84 29.64 29.84 0.0M
2024-12-02 30.02 30.18 29.82 29.89 0.0M
2024-11-29 30.20 30.27 30.08 30.17 0.0M
2024-11-28 29.97 30.14 29.91 30.12 0.0M
2024-11-27 29.54 30.05 29.54 30.04 0.0M
2024-11-26 29.61 29.68 29.45 29.56 0.0M
2024-11-25 30.01 30.01 29.45 29.81 0.0M
2024-11-22 28.95 29.72 28.95 29.72 0.0M
2024-11-21 28.87 28.90 28.73 28.79 0.0M
2024-11-20 29.11 29.11 28.82 28.99 0.1M
2024-11-19 29.24 29.24 28.72 29.06 0.0M
2024-11-18 29.23 29.23 28.84 28.93 0.0M
2024-11-15 29.31 29.43 29.31 29.37 0.0M
2024-11-14 29.04 29.41 28.95 29.33 0.0M
2024-11-13 29.20 29.23 28.86 28.96 0.0M
2024-11-12 29.47 29.47 29.16 29.19 0.0M
2024-11-11 29.89 29.89 29.69 29.69 0.0M
2024-11-08 29.41 29.71 29.37 29.70 0.0M
2024-11-07 29.22 29.30 28.99 29.22 0.0M
2024-11-06 29.67 29.77 28.89 28.96 0.1M
2024-11-05 29.44 29.62 29.43 29.51 0.0M
2024-11-04 29.71 29.76 29.47 29.47 0.0M
2024-11-01 29.65 29.87 29.65 29.75 0.0M
2024-10-31 29.96 29.96 29.59 29.67 0.0M
2024-10-30 30.29 30.41 29.98 30.04 0.0M
2024-10-29 30.82 30.82 30.34 30.34 0.0M
2024-10-28 30.61 30.67 30.51 30.67 0.0M
2024-10-25 30.59 30.64 30.43 30.51 0.0M
2024-10-24 30.53 30.78 30.53 30.61 0.0M
2024-10-23 30.56 30.61 30.40 30.53 0.0M
2024-10-22 30.50 30.62 30.24 30.47 0.0M
2024-10-21 31.38 31.38 30.81 30.82 0.0M
2024-10-18 31.49 31.50 31.31 31.41 0.0M
2024-10-17 31.83 31.85 31.57 31.62 0.0M
2024-10-16 31.89 31.90 31.71 31.90 0.0M
2024-10-15 31.63 31.74 31.57 31.74 0.0M
2024-10-14 31.62 31.62 31.35 31.48 0.0M
2024-10-11 31.17 31.61 31.17 31.61 0.0M
2024-10-10 31.49 31.49 31.03 31.14 0.0M
2024-10-09 31.37 31.55 31.37 31.46 0.0M
2024-10-08 31.35 31.50 31.22 31.22 0.0M
2024-10-07 31.77 31.77 31.39 31.39 0.0M
2024-10-04 31.94 32.18 31.78 31.83 0.0M
2024-10-03 32.05 32.19 31.84 31.84 0.0M
2024-10-02 32.33 32.33 31.88 32.22 0.0M
2024-10-01 32.14 32.60 32.04 32.32 0.1M
2024-09-30 32.08 32.09 31.72 31.95 0.0M
2024-09-27 31.97 32.33 31.97 32.23 0.0M
2024-09-26 31.98 32.05 31.78 32.00 0.0M
2024-09-25 31.72 31.75 31.59 31.65 0.0M
2024-09-24 31.95 31.95 31.61 31.73 0.0M
2024-09-23 31.59 31.94 31.59 31.90 0.0M
2024-09-20 31.62 31.73 31.53 31.56 0.0M
2024-09-19 31.91 32.04 31.59 31.69 0.1M
2024-09-18 31.75 31.79 31.60 31.60 0.0M
2024-09-17 32.22 32.23 31.82 31.82 0.0M
2024-09-16 32.32 32.36 32.09 32.15 0.0M
2024-09-13 31.94 32.43 31.94 32.30 0.0M
2024-09-12 32.00 32.02 31.81 31.92 0.0M
2024-09-11 32.20 32.27 31.85 32.00 0.0M
2024-09-10 31.59 32.24 31.59 32.24 0.1M
2024-09-09 31.77 31.77 31.51 31.64 0.0M
2024-09-06 31.60 31.84 31.35 31.70 0.0M
2024-09-05 31.13 31.70 31.13 31.54 0.0M
2024-09-04 30.48 31.07 30.48 31.04 0.0M
2024-09-03 31.00 31.00 30.49 30.66 0.0M
2024-09-02 30.78 31.04 30.66 31.02 0.0M
2024-08-30 30.54 30.95 30.54 30.77 0.0M
2024-08-29 31.03 31.03 30.39 30.41 0.0M
2024-08-28 30.82 30.96 30.81 30.96 0.0M
2024-08-27 31.18 31.20 30.77 30.83 0.0M
2024-08-26 30.78 31.10 30.78 31.10 0.0M
2024-08-23 30.36 30.68 30.35 30.68 0.0M
2024-08-22 30.08 30.26 30.08 30.24 0.0M
2024-08-21 30.07 30.21 29.89 29.99 0.0M
2024-08-20 29.95 30.15 29.87 30.01 0.0M
2024-08-19 29.61 29.89 29.61 29.89 0.0M
2024-08-16 29.72 29.72 29.49 29.57 0.0M
2024-08-15 29.84 29.84 29.61 29.67 0.0M
2024-08-14 29.69 29.74 29.58 29.74 0.0M
2024-08-13 29.41 29.57 29.30 29.53 0.0M
2024-08-12 29.64 29.68 29.31 29.33 0.0M
2024-08-09 29.29 29.69 29.29 29.58 0.0M
2024-08-08 29.06 29.07 28.84 29.01 0.0M
2024-08-07 29.00 29.24 29.00 29.24 0.0M
2024-08-06 28.99 28.99 28.29 28.75 0.0M
2024-08-05 28.81 28.99 28.38 28.79 0.0M
2024-08-02 29.14 29.69 28.99 29.69 0.1M
2024-08-01 29.20 29.82 29.20 29.35 0.1M
2024-07-31 29.49 29.52 29.09 29.09 0.0M
2024-07-30 29.07 29.18 29.07 29.15 0.0M
2024-07-29 28.96 29.21 28.96 29.01 0.0M
2024-07-26 28.81 28.89 28.74 28.80 0.0M
2024-07-25 28.56 28.85 28.47 28.83 0.0M
2024-07-24 28.92 28.95 28.70 28.93 0.0M
2024-07-23 29.16 29.23 28.97 29.05 0.0M
2024-07-22 29.26 29.47 29.24 29.24 0.0M
2024-07-19 29.20 29.21 29.09 29.12 0.0M
2024-07-18 29.43 29.50 29.38 29.38 0.0M
2024-07-17 29.41 29.43 29.28 29.43 0.1M
2024-07-16 29.55 29.68 29.41 29.48 0.0M
2024-07-15 29.76 29.83 29.49 29.59 0.0M
2024-07-12 29.86 29.86 29.68 29.84 0.0M
2024-07-11 29.37 29.83 29.24 29.82 0.1M
2024-07-10 28.82 29.43 28.82 29.30 0.0M
2024-07-09 28.69 28.86 28.65 28.73 0.0M
2024-07-08 28.80 29.00 28.66 28.66 0.0M
2024-07-05 28.70 29.00 28.70 28.91 0.0M
2024-07-04 28.66 28.80 28.62 28.64 0.0M
2024-07-03 28.18 28.58 28.10 28.58 0.0M
2024-07-02 28.01 28.21 27.97 28.13 0.0M
2024-07-01 28.58 28.63 28.10 28.10 0.0M
2024-06-28 28.04 28.11 27.96 28.03 0.0M
2024-06-27 27.87 27.97 27.76 27.97 0.0M
2024-06-26 28.04 28.20 27.63 27.74 0.0M
2024-06-25 28.32 28.32 27.98 27.98 0.0M
2024-06-24 28.02 28.30 27.93 28.28 0.0M
2024-06-21 28.13 28.24 28.01 28.01 0.0M
2024-06-20 27.93 28.23 27.93 28.23 0.0M
2024-06-19 28.11 28.13 27.76 27.81 0.0M
2024-06-18 28.13 28.13 27.93 28.10 0.0M
2024-06-17 28.21 28.21 27.87 27.87 0.0M
2024-06-14 28.32 28.32 27.97 28.13 0.0M
2024-06-13 28.60 28.70 28.38 28.38 0.0M
2024-06-12 28.73 29.52 28.71 29.45 0.0M
2024-06-11 29.43 29.43 28.77 28.77 0.0M
2024-06-10 29.13 29.44 29.13 29.43 0.0M
2024-06-07 30.10 30.10 29.04 29.44 0.1M
2024-06-06 30.75 30.82 30.32 30.36 0.0M
2024-06-05 30.70 30.86 30.54 30.64 0.0M
2024-06-04 30.46 30.58 30.35 30.57 0.0M
2024-06-03 30.32 30.45 30.08 30.45 0.0M
2024-05-31 29.73 30.08 29.62 30.08 0.0M
2024-05-30 29.26 29.76 29.26 29.76 0.0M
2024-05-29 29.70 29.70 29.25 29.28 0.0M
2024-05-28 29.69 30.01 29.69 29.82 0.0M
2024-05-27 29.50 29.66 29.48 29.62 0.0M
2024-05-24 29.45 29.62 29.45 29.50 0.0M
2024-05-23 30.06 30.07 29.68 29.68 0.0M
2024-05-22 29.77 30.34 29.71 30.27 0.0M
2024-05-21 30.00 30.00 29.87 29.93 0.0M
2024-05-20 30.30 30.32 30.06 30.08 0.0M
2024-05-17 30.33 30.37 30.17 30.26 0.0M
2024-05-16 30.49 30.58 30.35 30.44 0.0M
2024-05-15 29.63 30.47 29.62 30.45 0.0M
2024-05-14 29.32 29.49 29.29 29.44 0.0M
2024-05-13 29.33 29.40 29.27 29.28 0.0M
2024-05-10 29.48 29.52 29.23 29.23 0.0M
2024-05-09 29.24 29.47 29.18 29.34 0.0M
2024-05-08 29.54 29.64 29.10 29.26 0.0M
2024-05-07 29.27 29.55 29.27 29.51 0.0M
2024-05-06 29.09 29.28 29.04 29.15 0.0M
2024-05-03 28.83 29.12 28.69 29.12 0.0M
2024-05-02 28.41 28.77 28.41 28.76 0.0M
2024-04-30 28.39 28.57 28.35 28.42 0.0M
2024-04-29 27.95 28.24 27.95 28.22 0.0M
2024-04-26 27.63 27.96 27.63 27.91 0.0M
2024-04-25 27.58 27.73 27.28 27.39 0.0M
2024-04-24 28.14 28.14 27.60 27.67 0.0M
2024-04-23 27.99 28.16 27.97 28.14 0.0M
2024-04-22 27.81 27.94 27.79 27.90 0.0M
2024-04-19 27.32 27.61 27.28 27.61 0.2M
2024-04-18 27.12 27.39 27.12 27.39 0.0M
2024-04-17 27.07 27.25 27.00 27.01 0.0M
2024-04-16 27.20 27.20 26.97 27.05 0.0M
2024-04-15 27.50 27.67 27.42 27.42 0.0M
2024-04-12 27.76 27.76 27.43 27.48 0.0M
2024-04-11 27.24 27.53 27.19 27.35 0.0M
2024-04-10 27.94 28.19 27.25 27.39 0.0M
2024-04-09 27.85 28.00 27.74 27.83 0.0M
2024-04-08 27.64 28.00 27.64 27.99 0.0M
2024-04-05 27.72 27.82 27.60 27.69 0.0M
2024-04-04 27.89 28.10 27.86 28.04 0.0M
2024-04-03 28.12 28.12 27.80 27.93 0.0M
2024-04-02 28.53 28.53 28.02 28.04 0.0M
2024-03-28 28.57 28.63 28.37 28.63 0.0M
2024-03-27 28.24 28.49 28.17 28.47 0.0M
2024-03-26 28.10 28.32 28.08 28.29 0.0M
2024-03-25 28.03 28.20 27.99 28.20 0.0M
2024-03-22 27.82 28.14 27.82 28.07 0.0M
2024-03-21 27.71 27.95 27.71 27.80 0.0M
2024-03-20 26.98 27.26 26.91 27.24 0.0M
2024-03-19 26.82 27.15 26.76 27.13 0.0M
2024-03-18 26.75 27.03 26.74 26.86 0.0M
2024-03-15 27.08 27.08 26.69 26.73 0.0M
2024-03-14 27.61 27.80 27.39 27.39 0.0M
2024-03-13 27.47 27.60 27.39 27.52 0.0M
2024-03-12 27.82 28.00 27.48 27.48 0.0M
2024-03-11 27.58 27.82 27.58 27.82 0.0M
2024-03-08 27.06 27.56 26.98 27.53 0.0M
2024-03-07 26.45 27.18 26.39 26.99 0.0M
2024-03-06 26.59 26.87 26.51 26.51 0.0M
2024-03-05 26.45 26.56 26.43 26.51 0.0M
2024-03-04 26.91 26.91 26.37 26.56 0.0M
2024-03-01 26.57 26.82 26.51 26.82 0.0M
2024-02-29 26.63 26.68 26.36 26.36 0.0M
2024-02-28 26.89 26.89 26.16 26.37 0.1M
2024-02-27 26.81 27.02 26.81 26.93 0.0M
2024-02-26 27.06 27.06 26.80 26.80 0.0M
2024-02-23 27.20 27.20 26.93 27.13 0.0M
2024-02-22 27.17 27.23 26.92 27.15 0.0M
2024-02-21 27.06 27.24 26.96 26.96 0.0M
2024-02-20 27.18 27.19 27.09 27.12 0.0M
2024-02-19 27.27 27.36 27.10 27.27 0.0M
2024-02-16 27.29 27.43 27.10 27.24 0.0M
2024-02-15 26.93 27.43 26.82 27.34 0.0M
2024-02-14 26.80 26.99 26.73 26.82 0.0M
2024-02-13 27.58 27.58 26.81 26.86 0.0M
2024-02-12 27.32 27.61 27.32 27.55 0.0M
2024-02-09 27.57 27.57 26.99 27.08 0.0M
2024-02-08 27.53 27.72 27.44 27.44 0.0M
2024-02-07 27.69 27.76 27.47 27.47 0.0M
2024-02-06 27.74 27.74 27.44 27.67 0.0M
2024-02-05 28.04 28.08 27.78 27.78 0.0M
2024-02-02 28.51 28.65 27.98 27.98 0.0M
2024-02-01 28.13 28.57 28.13 28.22 0.0M
2024-01-31 28.67 28.91 28.62 28.80 0.0M
2024-01-30 28.79 28.81 28.47 28.54 0.0M
2024-01-29 28.16 28.62 27.95 28.59 0.0M
2024-01-26 28.13 28.35 27.96 28.35 0.0M
2024-01-25 28.05 28.25 27.82 28.23 0.0M
2024-01-24 27.95 28.23 27.95 28.15 0.0M
2024-01-23 27.94 27.98 27.60 27.60 0.0M
2024-01-22 28.08 28.08 27.78 27.97 0.1M
2024-01-19 27.98 27.99 27.68 27.73 0.0M
2024-01-18 27.91 27.91 27.65 27.78 0.0M
2024-01-17 27.98 27.98 27.56 27.79 0.0M
2024-01-16 28.52 28.63 28.34 28.46 0.0M
2024-01-15 28.92 29.13 28.68 28.73 0.0M
2024-01-12 28.64 29.04 28.64 28.91 0.0M
2024-01-11 29.05 29.10 28.41 28.42 0.1M
2024-01-10 28.82 29.10 28.75 28.87 0.0M
2024-01-09 28.81 28.82 28.61 28.64 0.0M
2024-01-08 28.70 28.84 28.22 28.84 0.0M
2024-01-05 28.91 28.97 28.52 28.81 0.1M
2024-01-04 29.09 29.29 28.93 29.03 0.0M
2024-01-03 29.41 29.53 28.79 28.87 0.0M
2024-01-02 29.86 29.86 29.41 29.43 0.1M