11 AG

1U1
🏛️ germany →
20.15
Last Update: 2025-09-29
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
2022-12-30 11.69 11.79 11.57 11.60 0.0M
2022-12-29 11.55 11.68 11.32 11.68 0.1M
2022-12-28 11.42 11.60 11.33 11.56 0.1M
2022-12-27 11.53 11.56 11.40 11.45 0.1M
2022-12-23 11.39 11.52 11.20 11.46 0.0M
2022-12-22 11.59 11.74 11.25 11.35 0.1M
2022-12-21 11.31 11.60 11.25 11.59 0.1M
2022-12-20 11.44 11.44 11.22 11.26 0.1M
2022-12-19 11.43 11.54 11.24 11.44 0.1M
2022-12-16 11.73 11.74 11.24 11.31 0.1M
2022-12-15 11.99 12.03 11.50 11.73 0.1M
2022-12-14 12.46 12.47 11.95 12.01 0.1M
2022-12-13 12.58 12.76 12.43 12.51 0.1M
2022-12-12 12.68 12.72 12.51 12.56 0.0M
2022-12-09 12.82 12.82 12.62 12.74 0.0M
2022-12-08 12.80 12.82 12.49 12.75 0.1M
2022-12-07 13.09 13.09 12.78 12.82 0.1M
2022-12-06 13.40 13.41 13.06 13.15 0.1M
2022-12-05 13.48 13.74 13.40 13.41 0.1M
2022-12-02 13.81 13.81 13.47 13.49 0.0M
2022-12-01 13.92 14.08 13.67 13.84 0.1M
2022-11-30 13.60 13.86 13.49 13.77 0.1M
2022-11-29 13.42 13.60 13.34 13.52 0.1M
2022-11-28 13.84 13.84 13.37 13.46 0.0M
2022-11-25 13.94 14.07 13.76 14.03 0.0M
2022-11-24 13.59 14.00 13.59 13.86 0.0M
2022-11-23 13.47 13.61 13.30 13.54 0.1M
2022-11-22 13.48 13.68 13.34 13.55 0.0M
2022-11-21 13.55 13.60 13.46 13.51 0.0M
2022-11-18 13.44 13.58 13.38 13.55 0.1M
2022-11-17 13.59 13.73 13.15 13.48 0.1M
2022-11-16 14.07 14.09 13.53 13.64 0.0M
2022-11-15 14.34 14.34 13.91 14.00 0.1M
2022-11-14 14.06 14.38 13.92 14.33 0.1M
2022-11-11 14.45 14.51 13.72 13.92 0.1M
2022-11-10 14.49 14.52 14.06 14.28 0.1M
2022-11-09 14.28 14.37 14.13 14.36 0.0M
2022-11-08 14.19 14.40 14.18 14.23 0.0M
2022-11-07 13.82 14.17 13.82 14.12 0.0M
2022-11-04 13.85 14.05 13.53 14.02 0.0M
2022-11-03 13.66 13.83 13.57 13.73 0.1M
2022-11-02 13.84 13.84 13.45 13.75 0.1M
2022-11-01 13.40 13.76 13.36 13.76 0.1M
2022-10-31 12.96 13.34 12.96 13.34 0.1M
2022-10-28 12.78 13.08 12.78 13.05 0.0M
2022-10-27 12.90 12.97 12.71 12.93 0.1M
2022-10-26 12.70 12.94 12.70 12.91 0.1M
2022-10-25 12.50 12.79 12.50 12.77 0.1M
2022-10-24 12.55 12.70 12.33 12.50 0.1M
2022-10-21 12.72 12.77 12.37 12.48 0.1M
2022-10-20 13.02 13.11 12.73 12.84 0.0M
2022-10-19 13.30 13.30 12.98 13.16 0.1M
2022-10-18 13.14 13.32 13.00 13.20 0.1M
2022-10-17 12.99 13.08 12.87 13.00 0.1M
2022-10-14 13.10 13.22 12.89 12.99 0.1M
2022-10-13 12.78 13.07 12.73 12.96 0.1M
2022-10-12 13.18 13.30 12.84 12.92 0.1M
2022-10-11 13.21 13.21 12.98 13.12 0.3M
2022-10-10 13.38 13.44 13.19 13.24 0.2M
2022-10-07 13.60 13.69 13.38 13.38 0.1M
2022-10-06 13.63 13.64 13.43 13.52 0.0M
2022-10-05 14.06 14.06 13.49 13.60 0.1M
2022-10-04 14.26 14.42 14.14 14.23 0.1M
2022-10-03 13.69 14.02 13.45 14.02 0.1M
2022-09-30 13.68 13.71 13.46 13.57 0.1M
2022-09-29 13.96 14.02 13.24 13.43 0.1M
2022-09-28 13.60 13.85 13.36 13.85 0.1M
2022-09-27 14.02 14.08 13.74 13.75 0.1M
2022-09-26 14.19 14.28 13.88 13.88 0.1M
2022-09-23 14.49 14.76 14.23 14.23 0.1M
2022-09-22 14.95 14.97 14.70 14.81 0.1M
2022-09-21 14.86 15.06 14.80 14.98 0.1M
2022-09-20 15.28 15.36 14.70 15.00 0.1M
2022-09-19 15.38 15.50 14.91 15.39 0.1M
2022-09-16 15.45 15.49 15.15 15.49 0.5M
2022-09-15 15.99 15.99 15.40 15.44 0.1M
2022-09-14 15.85 15.95 15.73 15.82 0.1M
2022-09-13 16.36 16.39 15.85 15.89 0.3M
2022-09-12 16.10 16.39 16.01 16.26 0.0M
2022-09-09 15.71 16.13 15.71 16.04 0.0M
2022-09-08 15.91 15.99 15.50 15.59 0.1M
2022-09-07 15.92 16.11 15.92 15.97 0.0M
2022-09-06 16.04 16.21 15.94 16.09 0.0M
2022-09-05 15.69 16.03 15.40 16.00 0.1M
2022-09-02 16.19 16.21 15.96 16.16 0.0M
2022-09-01 16.02 16.11 15.87 16.01 0.1M
2022-08-31 16.28 16.37 15.95 16.00 0.1M
2022-08-30 15.96 16.40 15.96 16.18 0.0M
2022-08-29 16.01 16.12 15.85 15.99 0.0M
2022-08-26 16.26 16.41 16.15 16.16 0.0M
2022-08-25 16.15 16.42 16.15 16.25 0.0M
2022-08-24 16.39 16.39 16.14 16.25 0.0M
2022-08-23 16.40 16.57 16.30 16.31 0.0M
2022-08-22 16.67 16.78 16.34 16.41 0.0M
2022-08-19 16.70 16.98 16.70 16.84 0.0M
2022-08-18 17.28 17.28 16.79 16.79 0.0M
2022-08-17 17.50 17.50 17.04 17.16 0.1M
2022-08-16 17.35 17.75 17.34 17.50 0.0M
2022-08-15 17.36 17.36 16.89 17.15 0.0M
2022-08-12 17.34 17.34 17.06 17.25 0.0M
2022-08-11 17.24 17.24 16.90 17.05 0.0M
2022-08-10 17.40 17.40 16.92 17.05 0.1M
2022-08-09 17.27 17.33 17.12 17.19 0.0M
2022-08-08 17.03 17.32 16.99 17.27 0.0M
2022-08-05 16.94 17.49 16.91 17.01 0.1M
2022-08-04 16.50 17.04 15.94 17.04 0.1M
2022-08-03 16.55 16.80 16.45 16.60 0.1M
2022-08-02 16.75 16.77 16.56 16.58 0.0M
2022-08-01 17.04 17.74 16.65 16.72 0.0M
2022-07-29 16.70 16.98 16.64 16.93 0.0M
2022-07-28 16.58 16.78 16.44 16.61 0.1M
2022-07-27 16.71 16.71 16.36 16.68 0.1M
2022-07-26 17.05 17.05 16.64 16.67 0.0M
2022-07-25 17.09 17.43 17.09 17.20 0.0M
2022-07-22 17.30 17.40 17.10 17.23 0.0M
2022-07-21 17.38 17.58 17.18 17.36 0.1M
2022-07-20 17.84 18.01 17.38 17.42 0.1M
2022-07-19 17.79 17.79 17.35 17.70 0.0M
2022-07-18 17.52 17.89 17.52 17.67 0.1M
2022-07-15 17.52 18.13 17.52 17.64 0.1M
2022-07-14 17.50 17.69 17.40 17.40 0.0M
2022-07-13 18.03 18.10 17.56 17.63 0.0M
2022-07-12 17.79 17.99 17.65 17.94 0.0M
2022-07-11 18.25 18.25 17.86 17.95 0.0M
2022-07-08 17.99 18.22 17.81 18.22 0.0M
2022-07-07 18.06 18.12 17.84 17.99 0.0M
2022-07-06 17.66 18.04 17.66 17.94 0.1M
2022-07-05 18.58 18.60 17.82 17.82 0.1M
2022-07-04 18.30 18.59 18.17 18.33 0.1M
2022-07-01 17.76 18.14 17.76 18.11 0.0M
2022-06-30 18.00 18.27 17.87 18.00 0.1M
2022-06-29 18.40 18.73 18.17 18.31 0.1M
2022-06-28 18.55 18.89 18.54 18.68 0.1M
2022-06-27 18.51 18.60 18.46 18.55 0.0M
2022-06-24 18.45 18.53 18.17 18.44 0.0M
2022-06-23 18.43 18.43 18.06 18.17 0.0M
2022-06-22 18.20 18.32 18.02 18.32 0.0M
2022-06-21 18.92 19.00 18.25 18.34 0.1M
2022-06-20 18.70 18.79 18.50 18.74 0.0M
2022-06-17 18.90 18.90 18.37 18.67 0.1M
2022-06-16 18.54 18.69 18.38 18.54 0.1M
2022-06-15 18.93 18.93 18.54 18.76 0.1M
2022-06-14 18.60 18.85 18.50 18.56 0.0M
2022-06-13 18.90 18.90 18.42 18.67 0.1M
2022-06-10 18.95 19.01 18.60 18.76 0.0M
2022-06-09 19.28 19.28 18.93 19.11 0.1M
2022-06-08 19.50 19.52 19.00 19.13 0.2M
2022-06-07 19.12 19.42 19.11 19.42 0.1M
2022-06-06 20.50 20.50 19.44 19.54 0.0M
2022-06-03 19.63 19.86 19.60 19.69 0.1M
2022-06-02 19.58 19.78 19.47 19.62 0.0M
2022-06-01 19.41 19.59 19.28 19.45 0.1M
2022-05-31 20.40 20.40 19.29 19.41 0.1M
2022-05-30 19.68 19.73 19.34 19.61 0.0M
2022-05-27 19.80 19.81 19.40 19.53 0.0M
2022-05-26 19.46 19.71 19.43 19.71 0.0M
2022-05-25 19.25 19.52 19.19 19.50 0.1M
2022-05-24 18.84 19.22 18.80 19.05 0.1M
2022-05-23 18.90 19.17 18.76 19.17 0.0M
2022-05-20 18.91 19.10 18.91 18.93 0.0M
2022-05-19 19.02 19.02 18.72 18.91 0.1M
2022-05-18 20.20 20.20 19.08 19.08 0.1M
2022-05-17 19.62 19.63 19.38 19.57 0.0M
2022-05-16 20.00 20.00 19.30 19.42 0.0M
2022-05-13 19.53 20.06 19.53 19.72 0.1M
2022-05-12 19.75 20.00 19.49 19.61 0.1M
2022-05-11 19.25 19.82 19.25 19.75 0.0M
2022-05-10 20.20 20.20 19.33 19.33 0.1M
2022-05-09 19.19 19.67 19.19 19.47 0.1M
2022-05-06 19.77 20.02 18.99 19.27 0.2M
2022-05-05 20.38 20.46 20.12 20.20 0.1M
2022-05-04 20.14 20.26 19.94 20.16 0.1M
2022-05-03 20.08 20.30 19.98 20.20 0.1M
2022-05-02 20.02 20.36 19.81 20.08 0.1M
2022-04-29 20.78 20.92 20.02 20.02 0.1M
2022-04-28 20.62 21.18 20.62 20.94 0.0M
2022-04-27 20.56 20.84 20.52 20.72 0.1M
2022-04-26 21.06 21.06 20.72 20.74 0.0M
2022-04-25 20.84 21.14 20.74 20.84 0.0M
2022-04-22 21.08 21.24 20.80 20.82 0.0M
2022-04-21 21.50 21.50 21.04 21.04 0.0M
2022-04-20 21.02 21.38 21.02 21.30 0.0M
2022-04-19 20.90 21.24 20.90 21.20 0.1M
2022-04-14 20.96 21.22 20.90 21.06 0.0M
2022-04-13 20.66 20.98 20.42 20.78 0.1M
2022-04-12 20.88 21.00 20.78 20.88 0.1M
2022-04-11 21.02 21.40 20.92 21.12 0.1M
2022-04-08 20.70 21.04 20.70 21.00 0.0M
2022-04-07 21.28 21.28 20.68 20.72 0.1M
2022-04-06 20.60 21.02 20.60 20.88 0.1M
2022-04-05 20.42 20.90 20.42 20.84 0.0M
2022-04-04 20.40 20.84 20.32 20.70 0.1M
2022-04-01 20.50 20.50 20.12 20.30 0.0M
2022-03-31 20.28 20.86 20.06 20.30 0.1M
2022-03-30 20.22 20.64 20.06 20.58 0.1M
2022-03-29 20.12 20.52 20.12 20.36 0.1M
2022-03-28 20.22 20.66 20.12 20.12 0.1M
2022-03-25 20.50 20.76 20.32 20.38 0.1M
2022-03-24 20.96 20.96 20.68 20.78 0.1M
2022-03-23 21.02 21.32 20.92 20.96 0.1M
2022-03-22 21.10 21.30 20.90 21.00 0.1M
2022-03-21 21.10 21.46 20.98 21.08 0.1M
2022-03-18 22.02 22.16 20.68 20.94 0.3M
2022-03-17 22.00 22.26 21.74 21.86 0.1M
2022-03-16 21.70 22.28 21.70 21.96 0.1M
2022-03-15 22.44 22.44 21.58 21.84 0.1M
2022-03-14 21.58 21.92 21.34 21.92 0.1M
2022-03-11 21.10 21.72 21.08 21.30 0.1M
2022-03-10 21.20 21.48 20.76 21.02 0.1M
2022-03-09 22.00 22.00 20.92 21.46 0.1M
2022-03-08 20.02 20.90 19.98 20.42 0.1M
2022-03-07 20.00 20.62 19.52 20.36 0.1M
2022-03-04 20.54 21.02 20.54 20.80 0.1M
2022-03-03 21.30 21.70 21.20 21.20 0.1M
2022-03-02 21.62 21.76 20.78 21.68 0.1M
2022-03-01 21.28 21.52 21.00 21.00 0.1M
2022-02-28 21.08 21.52 21.04 21.42 0.1M
2022-02-25 21.16 21.68 20.84 21.62 0.1M
2022-02-24 20.34 21.02 20.24 20.82 0.2M
2022-02-23 21.36 21.96 21.22 21.30 0.1M
2022-02-22 22.10 22.30 21.54 21.54 0.2M
2022-02-21 23.32 23.36 22.42 22.70 0.1M
2022-02-18 23.50 23.68 23.20 23.30 0.1M
2022-02-17 24.20 24.32 23.66 23.70 0.1M
2022-02-16 24.26 24.48 24.16 24.20 0.0M
2022-02-15 23.60 24.38 23.60 24.30 0.1M
2022-02-14 23.70 23.80 23.36 23.78 0.1M
2022-02-11 24.04 24.18 23.96 24.18 0.1M
2022-02-10 24.40 24.64 24.08 24.14 0.1M
2022-02-09 24.36 24.54 24.20 24.40 0.0M
2022-02-08 24.12 24.38 24.10 24.24 0.0M
2022-02-07 24.02 24.22 23.88 24.16 0.0M
2022-02-04 24.04 24.30 23.88 23.98 0.0M
2022-02-03 23.76 24.10 23.76 24.06 0.0M
2022-02-02 23.60 23.90 23.60 23.90 0.1M
2022-02-01 23.74 23.80 23.50 23.50 0.0M
2022-01-31 22.98 23.90 22.98 23.58 0.0M
2022-01-28 22.80 23.62 22.80 23.58 0.0M
2022-01-27 23.30 23.80 23.14 23.70 0.0M
2022-01-26 23.16 23.60 23.16 23.50 0.0M
2022-01-25 23.50 23.56 22.92 23.28 0.1M
2022-01-24 23.66 23.96 23.20 23.28 0.2M
2022-01-21 23.98 24.00 23.64 23.72 0.0M
2022-01-20 24.02 24.26 24.02 24.06 0.1M
2022-01-19 23.66 24.04 23.50 23.94 0.1M
2022-01-18 23.84 24.02 23.78 23.86 0.0M
2022-01-17 24.40 24.40 23.88 23.88 0.1M
2022-01-14 23.94 24.32 23.88 24.26 0.1M
2022-01-13 23.94 24.26 23.94 24.08 0.0M
2022-01-12 24.14 24.14 23.84 24.06 0.1M
2022-01-11 24.18 24.24 23.86 23.96 0.1M
2022-01-10 23.90 24.22 23.78 24.12 0.1M
2022-01-07 23.90 24.06 23.78 23.92 0.1M
2022-01-06 24.10 24.26 24.06 24.22 0.0M
2022-01-05 24.60 24.60 24.28 24.30 0.0M
2022-01-04 24.30 24.52 24.20 24.42 0.1M
2022-01-03 24.12 24.36 24.12 24.18 0.0M