Blackstone

BX
🏛️ germany →
149.66
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 69.03 69.03 69.03 69.03 0.0M
2022-12-29 67.84 69.28 67.84 69.23 0.0M
2022-12-28 68.69 69.91 68.69 69.91 0.0M
2022-12-27 71.52 71.68 70.00 70.70 0.0M
2022-12-23 69.87 71.50 68.63 70.61 0.0M
2022-12-22 70.00 70.00 69.29 69.56 0.0M
2022-12-21 70.00 71.19 68.51 71.19 0.0M
2022-12-20 68.50 69.99 68.00 69.70 0.0M
2022-12-19 72.40 73.00 70.00 70.00 0.0M
2022-12-16 72.03 73.44 69.94 70.45 0.0M
2022-12-15 75.37 75.85 72.84 72.84 0.0M
2022-12-14 78.20 79.31 77.55 77.55 0.0M
2022-12-13 77.06 81.97 77.01 77.98 0.0M
2022-12-12 73.53 77.00 73.52 77.00 0.0M
2022-12-09 74.50 75.98 74.50 74.80 0.0M
2022-12-08 73.21 76.00 73.20 76.00 0.0M
2022-12-07 75.00 75.00 74.72 74.83 0.0M
2022-12-06 77.51 77.51 76.06 76.06 0.0M
2022-12-05 81.50 81.50 77.30 77.30 0.0M
2022-12-02 79.98 81.52 77.51 77.51 0.0M
2022-12-01 87.15 88.07 79.38 81.42 0.0M
2022-11-30 84.57 84.57 84.57 84.57 0.0M
2022-11-29 84.41 85.85 84.41 84.94 0.0M
2022-11-28 85.74 86.00 84.89 85.19 0.0M
2022-11-25 84.30 86.50 84.30 86.50 0.0M
2022-11-24 84.18 85.84 84.18 85.84 0.0M
2022-11-23 84.22 86.61 84.22 85.07 0.0M
2022-11-22 87.00 87.00 85.12 85.22 0.0M
2022-11-21 88.35 90.08 88.26 88.26 0.0M
2022-11-18 86.42 89.00 86.42 87.50 0.0M
2022-11-17 89.90 89.90 89.80 89.80 0.0M
2022-11-16 93.13 95.90 89.77 91.13 0.0M
2022-11-15 97.12 98.90 97.12 98.90 0.0M
2022-11-14 106.56 106.56 102.16 102.16 0.0M
2022-11-11 100.52 106.30 100.46 105.76 0.0M
2022-11-10 89.26 99.00 89.26 98.90 0.0M
2022-11-09 91.46 91.46 91.46 91.46 0.0M
2022-11-08 91.33 92.49 91.23 92.49 0.0M
2022-11-07 89.70 91.94 89.70 90.48 0.0M
2022-11-04 90.80 92.69 90.17 92.69 0.0M
2022-11-03 93.75 93.95 93.75 93.82 0.0M
2022-11-02 93.30 95.05 93.28 95.05 0.0M
2022-11-01 91.24 94.26 91.20 94.26 0.0M
2022-10-31 92.69 93.00 92.33 92.33 0.0M
2022-10-28 90.69 93.42 90.69 93.42 0.0M
2022-10-27 91.47 94.62 91.47 94.45 0.0M
2022-10-26 90.48 92.70 90.07 92.70 0.0M
2022-10-25 86.63 90.25 86.63 90.25 0.0M
2022-10-24 86.02 87.93 85.38 85.95 0.0M
2022-10-21 85.20 86.40 85.20 85.45 0.0M
2022-10-20 88.82 89.60 87.81 88.53 0.0M
2022-10-19 91.03 91.06 90.61 90.93 0.0M
2022-10-18 90.44 93.62 90.44 91.65 0.0M
2022-10-17 86.01 89.40 86.01 89.40 0.0M
2022-10-14 87.73 88.87 87.73 88.87 0.0M
2022-10-13 87.43 87.43 87.43 87.43 0.0M
2022-10-12 85.33 86.34 85.33 86.34 0.0M
2022-10-11 87.24 87.24 85.06 85.06 0.0M
2022-10-10 87.85 89.68 87.85 88.87 0.0M
2022-10-07 92.53 94.25 89.64 89.64 0.0M
2022-10-06 92.18 93.45 92.18 93.45 0.0M
2022-10-05 92.83 92.93 92.70 92.72 0.0M
2022-10-04 87.50 92.95 87.50 92.95 0.0M
2022-10-03 84.47 87.34 84.46 87.34 0.0M
2022-09-30 85.44 86.48 85.44 86.48 0.0M
2022-09-29 87.92 87.92 86.21 86.21 0.0M
2022-09-28 84.78 86.21 84.68 86.18 0.0M
2022-09-27 85.71 87.54 85.71 87.54 0.0M
2022-09-26 85.61 86.73 85.58 86.73 0.0M
2022-09-23 86.02 87.99 85.60 85.60 0.0M
2022-09-22 89.32 91.41 85.79 86.86 0.0M
2022-09-21 90.87 93.08 90.87 93.08 0.0M
2022-09-20 94.24 94.24 91.22 91.88 0.0M
2022-09-19 93.62 94.38 91.24 94.38 0.0M
2022-09-16 93.67 95.34 93.67 95.34 0.0M
2022-09-15 94.86 95.18 94.86 95.18 0.0M
2022-09-14 94.04 95.29 94.04 94.49 0.0M
2022-09-13 98.67 98.67 94.95 94.95 0.0M
2022-09-12 99.71 99.71 97.94 97.94 0.0M
2022-09-09 95.56 97.15 95.56 97.15 0.0M
2022-09-08 95.58 97.00 95.58 97.00 0.0M
2022-09-07 94.10 94.10 93.56 93.56 0.0M
2022-09-06 93.54 93.83 93.54 93.83 0.0M
2022-09-05 93.26 93.26 92.66 92.66 0.0M
2022-09-02 93.49 95.49 93.49 95.49 0.0M
2022-09-01 92.65 92.65 92.65 92.65 0.0M
2022-08-31 94.86 96.64 94.86 96.64 0.0M
2022-08-30 95.47 95.56 95.47 95.56 0.0M
2022-08-29 97.89 97.89 97.89 97.89 0.0M
2022-08-26 104.82 106.00 99.79 99.79 0.0M
2022-08-25 102.08 105.06 102.08 105.06 0.0M
2022-08-24 101.94 101.94 101.94 101.94 0.0M
2022-08-23 100.84 100.84 100.84 100.84 0.0M
2022-08-22 101.78 103.66 101.78 103.66 0.0M
2022-08-19 105.22 107.10 102.68 102.68 0.0M
2022-08-18 103.70 104.84 103.70 104.84 0.0M
2022-08-17 104.78 104.78 104.78 104.78 0.0M
2022-08-16 105.92 105.92 105.92 105.92 0.0M
2022-08-15 106.72 106.72 104.86 106.52 0.0M
2022-08-12 101.96 104.12 101.96 104.12 0.0M
2022-08-11 104.14 106.20 104.04 106.20 0.0M
2022-08-10 97.76 104.34 97.76 104.34 0.0M
2022-08-09 99.88 99.88 99.31 99.31 0.0M
2022-08-08 98.48 100.98 98.48 100.98 0.0M
2022-08-05 99.75 100.20 99.20 100.20 0.0M
2022-08-04 98.50 99.50 98.45 99.01 0.0M
2022-08-03 98.07 99.50 98.07 99.34 0.0M
2022-08-02 99.67 99.68 99.67 99.68 0.0M
2022-08-01 98.81 100.00 98.64 99.20 0.0M
2022-07-29 99.56 100.50 97.20 100.50 0.0M
2022-07-28 92.74 99.07 92.74 99.07 0.0M
2022-07-27 91.83 95.04 91.83 94.75 0.0M
2022-07-26 94.26 96.30 93.00 93.00 0.0M
2022-07-25 95.50 96.11 93.34 93.77 0.0M
2022-07-22 95.00 96.50 95.00 96.50 0.0M
2022-07-21 98.10 99.55 92.63 93.53 0.0M
2022-07-20 96.03 97.91 95.98 97.91 0.0M
2022-07-19 91.09 91.09 90.28 90.28 0.0M
2022-07-18 91.60 92.83 91.28 92.52 0.0M
2022-07-15 88.73 90.53 88.73 90.53 0.0M
2022-07-14 90.29 91.68 88.45 88.45 0.0M
2022-07-13 92.89 94.77 92.86 94.77 0.0M
2022-07-12 93.87 93.93 93.87 93.93 0.0M
2022-07-11 95.62 95.62 94.63 94.63 0.0M
2022-07-08 94.73 97.16 93.22 93.22 0.0M
2022-07-07 91.25 94.96 91.25 94.96 0.0M
2022-07-06 90.75 93.83 90.75 92.71 0.0M
2022-07-05 88.28 89.95 88.28 89.56 0.0M
2022-07-04 90.06 90.06 88.37 88.46 0.0M
2022-07-01 86.00 87.57 86.00 87.57 0.0M
2022-06-30 86.05 86.05 85.43 85.43 0.0M
2022-06-29 89.52 91.12 88.33 88.33 0.0M
2022-06-28 91.78 94.60 91.78 94.60 0.0M
2022-06-27 94.42 94.42 93.33 93.33 0.0M
2022-06-24 88.10 91.58 88.10 91.58 0.0M
2022-06-23 85.54 85.54 85.46 85.46 0.0M
2022-06-22 85.66 85.66 83.58 83.58 0.0M
2022-06-21 85.66 89.75 85.66 87.89 0.0M
2022-06-20 85.09 86.77 85.09 86.63 0.0M
2022-06-17 84.79 87.49 84.79 87.49 0.0M
2022-06-16 91.82 91.82 87.00 87.00 0.0M
2022-06-15 90.51 92.73 90.51 91.91 0.0M
2022-06-14 93.17 94.56 93.17 93.20 0.0M
2022-06-13 100.86 102.68 97.50 97.50 0.0M
2022-06-10 106.18 106.22 100.98 100.98 0.0M
2022-06-09 107.68 107.68 107.68 107.68 0.0M
2022-06-08 111.12 111.12 111.08 111.08 0.0M
2022-06-07 110.34 110.34 110.32 110.34 0.0M
2022-06-06 112.10 112.10 108.50 110.00 0.0M
2022-06-03 112.18 113.50 112.00 112.00 0.0M
2022-06-02 107.94 107.94 107.94 107.94 0.0M
2022-06-01 109.02 110.78 109.02 109.66 0.0M
2022-05-31 111.66 113.74 110.00 110.00 0.0M
2022-05-30 113.54 113.54 111.52 112.00 0.0M
2022-05-27 109.06 111.96 109.06 111.96 0.0M
2022-05-26 103.14 109.70 103.14 109.70 0.0M
2022-05-25 99.84 102.92 99.84 102.92 0.0M
2022-05-24 99.67 100.28 97.27 100.28 0.0M
2022-05-23 101.26 101.70 100.50 101.70 0.0M
2022-05-20 99.20 99.80 98.78 99.80 0.0M
2022-05-19 98.01 98.01 96.73 96.73 0.0M
2022-05-18 101.54 101.78 100.00 100.00 0.0M
2022-05-17 99.24 102.84 99.24 102.22 0.0M
2022-05-16 104.50 104.50 102.78 103.66 0.0M
2022-05-13 94.74 101.92 94.74 101.92 0.0M
2022-05-12 91.28 91.28 91.07 91.07 0.0M
2022-05-11 93.01 93.01 92.96 92.96 0.0M
2022-05-10 90.46 94.52 90.46 94.52 0.0M
2022-05-09 95.73 95.73 92.04 92.04 0.0M
2022-05-06 99.00 99.00 99.00 99.00 0.0M
2022-05-05 104.24 104.36 99.90 99.90 0.0M
2022-05-04 101.44 103.22 101.44 101.52 0.0M
2022-05-03 99.83 102.12 99.83 102.12 0.0M
2022-05-02 95.81 100.44 95.81 100.44 0.0M
2022-04-29 99.96 103.10 99.96 101.90 0.0M
2022-04-28 103.70 105.46 100.86 100.86 0.0M
2022-04-27 100.16 103.60 100.16 103.60 0.0M
2022-04-26 104.64 104.64 103.08 103.08 0.0M
2022-04-25 103.80 103.80 99.07 101.44 0.0M
2022-04-22 102.90 105.58 102.44 104.10 0.0M
2022-04-21 109.64 115.62 104.78 104.78 0.0M
2022-04-20 107.66 111.32 107.66 111.32 0.0M
2022-04-19 102.92 104.68 102.90 103.80 0.0M
2022-04-14 105.74 107.78 105.74 107.32 0.0M
2022-04-13 103.26 106.24 103.26 106.24 0.0M
2022-04-12 102.98 107.86 102.98 106.28 0.0M
2022-04-11 105.00 105.00 102.94 102.94 0.0M
2022-04-08 105.58 107.00 105.58 107.00 0.0M
2022-04-07 107.38 107.38 104.30 104.30 0.0M
2022-04-06 112.62 112.62 112.62 112.62 0.0M
2022-04-05 118.02 119.96 117.20 117.20 0.0M
2022-04-04 116.70 119.78 115.00 118.70 0.0M
2022-04-01 113.66 115.56 113.66 115.56 0.0M
2022-03-31 113.00 117.00 113.00 117.00 0.0M
2022-03-30 118.00 119.00 115.50 115.50 0.0M
2022-03-29 112.50 120.00 112.00 120.00 0.0M
2022-03-28 112.50 112.50 112.50 112.50 0.0M
2022-03-25 113.00 114.00 113.00 114.00 0.0M
2022-03-24 112.00 113.50 112.00 113.50 0.0M
2022-03-23 115.00 115.00 112.50 112.50 0.0M
2022-03-22 111.00 114.00 111.00 114.00 0.0M
2022-03-21 112.00 112.00 110.50 112.00 0.0M
2022-03-18 107.00 111.50 107.00 109.00 0.0M
2022-03-17 104.50 105.50 104.00 104.00 0.0M
2022-03-16 101.00 103.00 101.00 103.00 0.0M
2022-03-15 98.00 98.00 98.00 98.00 0.0M
2022-03-14 105.50 105.50 99.20 99.20 0.0M
2022-03-11 105.50 107.50 105.50 106.00 0.0M
2022-03-10 104.00 104.50 103.00 104.50 0.0M
2022-03-09 98.60 103.50 98.40 103.50 0.0M
2022-03-08 98.40 102.00 97.80 98.00 0.0M
2022-03-07 108.50 110.00 101.00 101.00 0.0M
2022-03-04 114.00 114.00 112.50 114.00 0.0M
2022-03-03 116.50 116.50 116.00 116.00 0.0M
2022-03-02 111.00 111.00 111.00 111.00 0.0M
2022-03-01 113.00 113.00 111.00 111.00 0.0M
2022-02-28 113.00 114.50 112.00 114.00 0.0M
2022-02-25 107.00 113.50 107.00 113.50 0.0M
2022-02-24 106.00 106.00 101.50 105.00 0.0M
2022-02-23 106.50 109.50 106.50 108.50 0.0M
2022-02-22 101.00 108.50 101.00 108.50 0.0M
2022-02-21 107.50 107.50 100.00 100.00 0.0M
2022-02-18 107.50 109.00 107.00 108.00 0.0M
2022-02-17 110.50 111.50 110.00 111.50 0.0M
2022-02-16 109.00 111.00 108.50 111.00 0.0M
2022-02-15 107.00 111.00 105.50 110.50 0.0M
2022-02-14 105.00 108.50 102.00 108.00 0.0M
2022-02-11 117.50 117.50 112.50 112.50 0.0M
2022-02-10 117.50 118.50 116.50 118.50 0.0M
2022-02-09 112.50 115.50 112.50 115.50 0.0M
2022-02-08 114.00 115.00 111.50 112.50 0.0M
2022-02-07 117.00 117.00 115.00 115.00 0.0M
2022-02-04 118.50 118.50 114.00 114.00 0.0M
2022-02-03 123.00 123.00 116.00 118.00 0.0M
2022-02-02 122.00 122.00 118.50 119.50 0.0M
2022-02-01 117.00 118.00 116.00 118.00 0.0M
2022-01-31 111.00 117.00 111.00 117.00 0.0M
2022-01-28 105.50 109.00 104.50 109.00 0.0M
2022-01-27 98.00 108.00 98.00 108.00 0.0M
2022-01-26 99.00 102.00 96.60 102.00 0.0M
2022-01-25 95.40 96.80 94.40 96.80 0.0M
2022-01-24 99.80 99.80 89.60 93.80 0.0M
2022-01-21 97.80 99.20 97.00 98.40 0.0M
2022-01-20 98.80 100.50 98.20 100.50 0.0M
2022-01-19 99.80 102.50 99.80 101.50 0.0M
2022-01-18 102.00 102.00 99.80 99.80 0.0M
2022-01-17 102.50 103.50 101.50 103.00 0.0M
2022-01-14 103.00 103.00 101.50 102.00 0.0M
2022-01-13 106.00 108.00 105.00 105.00 0.0M
2022-01-12 106.00 108.00 106.00 107.00 0.0M
2022-01-11 102.00 104.00 100.50 104.00 0.0M
2022-01-10 104.00 104.00 100.00 101.50 0.0M
2022-01-07 104.50 106.00 104.00 104.00 0.0M
2022-01-06 105.00 105.00 102.50 102.50 0.0M
2022-01-05 110.00 112.00 105.00 105.00 0.0M
2022-01-04 111.50 114.00 111.00 112.00 0.0M
2022-01-03 113.50 115.00 113.50 115.00 0.0M