Piper Sandler

PIPR
🏛️ germany →
292.00
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
2021-12-30 154.33 154.33 154.33 154.33 0.0M
2021-12-29 156.26 159.16 156.26 159.16 0.0M
2021-12-28 156.26 156.26 156.26 156.26 0.0M
2021-12-27 152.41 152.41 152.41 152.41 0.0M
2021-12-23 150.48 155.30 150.48 154.33 0.0M
2021-12-22 150.48 150.48 150.48 150.48 0.0M
2021-12-21 144.69 144.69 144.69 144.69 0.0M
2021-12-20 146.62 146.62 140.83 140.83 0.0M
2021-12-17 147.58 147.58 147.58 147.58 0.0M
2021-12-16 146.62 146.62 146.62 146.62 0.0M
2021-12-15 145.65 145.65 145.65 145.65 0.0M
2021-12-14 140.83 140.83 140.83 140.83 0.0M
2021-12-13 140.83 141.80 140.83 141.80 0.0M
2021-12-10 142.76 142.76 142.76 142.76 0.0M
2021-12-09 145.65 145.65 145.65 145.65 0.0M
2021-12-08 149.51 149.51 149.51 149.51 0.0M
2021-12-07 143.72 143.72 143.72 143.72 0.0M
2021-12-06 143.72 143.72 143.72 143.72 0.0M
2021-12-03 145.65 145.65 142.76 142.76 0.0M
2021-12-02 138.90 141.80 138.90 141.80 0.0M
2021-12-01 140.83 144.69 140.83 144.69 0.0M
2021-11-30 146.62 146.62 141.80 141.80 0.0M
2021-11-29 147.58 147.58 147.58 147.58 0.0M
2021-11-26 152.41 152.41 143.72 143.72 0.0M
2021-11-25 155.30 155.30 154.33 154.33 0.0M
2021-11-24 156.26 156.26 156.26 156.26 0.0M
2021-11-23 154.33 155.30 152.41 152.41 0.0M
2021-11-22 160.12 160.12 157.23 157.23 0.0M
2021-11-19 157.60 157.60 157.60 157.60 0.0M
2021-11-18 155.70 155.70 154.75 154.75 0.0M
2021-11-17 156.65 156.65 153.80 153.80 0.0M
2021-11-16 151.90 151.90 151.90 151.90 0.0M
2021-11-15 150.00 150.00 150.00 150.00 0.0M
2021-11-12 149.05 151.90 149.05 151.90 0.0M
2021-11-11 147.16 147.16 147.16 147.16 0.0M
2021-11-10 146.21 146.21 145.26 145.26 0.0M
2021-11-09 145.26 147.16 143.36 147.16 0.0M
2021-11-08 146.21 146.21 146.21 146.21 0.0M
2021-11-05 145.26 145.26 145.26 145.26 0.0M
2021-11-04 145.26 146.21 145.26 146.21 0.0M
2021-11-03 139.56 145.26 139.56 145.26 0.0M
2021-11-02 139.56 140.51 139.56 140.51 0.0M
2021-11-01 134.81 134.81 133.86 133.86 0.0M
2021-10-29 126.27 128.17 126.27 128.17 0.0M
2021-10-28 127.22 127.22 127.22 127.22 0.0M
2021-10-27 132.92 132.92 131.02 131.02 0.0M
2021-10-26 135.76 135.76 133.86 133.86 0.0M
2021-10-25 131.02 133.86 131.02 133.86 0.0M
2021-10-22 129.12 129.12 129.12 129.12 0.0M
2021-10-21 128.17 128.17 127.22 127.22 0.0M
2021-10-20 127.22 127.22 127.22 127.22 0.0M
2021-10-19 127.22 129.12 126.27 129.12 0.0M
2021-10-18 131.02 131.02 128.17 128.17 0.0M
2021-10-15 128.17 130.07 128.17 130.07 0.0M
2021-10-14 125.32 126.27 125.32 126.27 0.0M
2021-10-13 127.22 127.22 124.37 124.37 0.0M
2021-10-12 126.27 126.27 125.32 125.32 0.0M
2021-10-11 126.27 128.17 126.27 127.22 0.0M
2021-10-08 125.32 125.32 124.37 124.37 0.0M
2021-10-07 121.52 121.52 121.52 121.52 0.0M
2021-10-06 121.52 121.52 117.72 117.72 0.0M
2021-10-05 117.72 117.72 117.72 117.72 0.0M
2021-10-04 115.83 115.83 114.88 114.88 0.0M
2021-10-01 112.03 112.03 112.03 112.03 0.0M
2021-09-30 115.83 115.83 114.88 114.88 0.0M
2021-09-29 115.83 115.83 113.93 113.93 0.0M
2021-09-28 119.62 119.62 117.72 117.72 0.0M
2021-09-27 116.78 117.72 116.78 117.72 0.0M
2021-09-24 113.93 113.93 112.98 112.98 0.0M
2021-09-23 110.13 110.13 110.13 110.13 0.0M
2021-09-22 107.28 108.23 107.28 108.23 0.0M
2021-09-21 106.33 107.28 106.33 107.28 0.0M
2021-09-20 108.23 108.23 105.38 105.38 0.0M
2021-09-17 108.23 108.23 106.33 106.33 0.0M
2021-09-16 108.23 108.23 107.28 107.28 0.0M
2021-09-15 107.28 107.28 106.33 106.33 0.0M
2021-09-14 109.18 109.18 107.28 107.28 0.0M
2021-09-13 108.23 108.23 108.23 108.23 0.0M
2021-09-10 108.23 108.23 107.28 107.28 0.0M
2021-09-09 108.23 110.13 108.23 108.23 0.0M
2021-09-08 109.18 109.18 108.23 108.23 0.0M
2021-09-07 113.93 113.93 111.08 111.08 0.0M
2021-09-06 113.93 113.93 113.93 113.93 0.0M
2021-09-03 113.93 113.93 113.93 113.93 0.0M
2021-09-02 114.88 115.83 114.88 115.83 0.0M
2021-09-01 114.88 114.88 114.88 114.88 0.0M
2021-08-31 113.93 113.93 113.93 113.93 0.0M
2021-08-30 116.78 116.78 116.78 116.78 0.0M
2021-08-27 113.93 113.93 113.93 113.93 0.0M
2021-08-26 115.83 117.72 115.83 117.72 0.0M
2021-08-25 114.88 114.88 114.88 114.88 0.0M
2021-08-24 114.88 114.88 114.88 114.88 0.0M
2021-08-23 113.93 116.78 113.93 116.78 0.0M
2021-08-20 111.08 114.88 110.13 114.88 0.0M
2021-08-19 112.03 112.03 110.13 110.13 0.0M
2021-08-18 113.93 113.93 112.03 112.03 0.0M
2021-08-17 114.88 115.83 113.93 115.83 0.0M
2021-08-16 114.88 114.88 113.93 113.93 0.0M
2021-08-13 115.83 115.83 114.88 114.88 0.0M
2021-08-12 114.88 116.78 113.93 116.78 0.0M
2021-08-11 112.98 112.98 112.98 112.98 0.0M
2021-08-10 111.08 111.08 111.08 111.08 0.0M
2021-08-09 111.08 111.08 111.08 111.08 0.0M
2021-08-06 108.23 108.23 108.23 108.23 0.0M
2021-08-05 104.43 105.38 104.43 105.38 0.0M
2021-08-04 102.53 102.53 102.53 102.53 0.0M
2021-08-03 101.59 101.59 100.64 100.64 0.0M
2021-08-02 97.79 100.64 97.79 100.64 0.0M
2021-07-30 97.79 98.74 97.79 98.74 0.0M
2021-07-29 96.84 96.84 96.84 96.84 0.0M
2021-07-28 95.89 95.89 94.94 94.94 0.0M
2021-07-27 95.89 95.89 94.94 94.94 0.0M
2021-07-26 95.89 96.84 95.89 96.84 0.0M
2021-07-23 95.89 95.89 94.94 94.94 0.0M
2021-07-22 97.79 97.79 94.94 97.79 0.0M
2021-07-21 94.94 95.89 94.94 95.89 0.0M
2021-07-20 92.57 94.94 92.57 94.94 0.0M
2021-07-19 94.94 94.94 92.57 92.57 0.0M
2021-07-16 98.74 99.69 98.74 99.69 0.0M
2021-07-15 99.69 99.69 98.74 98.74 0.0M
2021-07-14 99.69 99.69 99.69 99.69 0.0M
2021-07-13 101.59 101.59 99.69 99.69 0.0M
2021-07-12 99.69 100.64 99.69 100.64 0.0M
2021-07-09 97.79 97.79 97.79 97.79 0.0M
2021-07-08 101.59 101.59 96.84 96.84 0.0M
2021-07-07 102.53 102.53 102.53 102.53 0.0M
2021-07-06 103.48 103.48 101.59 101.59 0.0M
2021-07-05 103.48 103.48 103.48 103.48 0.0M
2021-07-02 103.48 103.48 102.53 102.53 0.0M
2021-07-01 103.48 103.48 102.53 102.53 0.0M
2021-06-30 103.48 103.48 102.53 102.53 0.0M
2021-06-29 103.48 104.43 103.48 104.43 0.0M
2021-06-28 107.28 107.28 103.48 103.48 0.0M
2021-06-25 104.43 104.43 104.43 104.43 0.0M
2021-06-24 103.48 103.48 101.59 101.59 0.0M
2021-06-23 101.59 101.59 101.59 101.59 0.0M
2021-06-22 101.59 101.59 99.69 99.69 0.0M
2021-06-21 98.74 101.59 98.74 101.59 0.0M
2021-06-18 100.64 100.64 97.79 97.79 0.0M
2021-06-17 100.64 100.64 100.64 100.64 0.0M
2021-06-16 100.64 100.64 99.69 99.69 0.0M
2021-06-15 99.69 99.69 98.74 98.74 0.0M
2021-06-14 102.53 102.53 99.69 99.69 0.0M
2021-06-11 98.74 98.74 98.74 98.74 0.0M
2021-06-10 98.74 98.74 97.79 97.79 0.0M
2021-06-09 99.69 99.69 97.79 97.79 0.0M
2021-06-08 98.74 98.74 97.79 97.79 0.0M
2021-06-07 98.74 98.74 98.74 98.74 0.0M
2021-06-04 99.69 99.69 97.79 97.79 0.0M
2021-06-03 98.74 98.74 97.79 97.79 0.0M
2021-06-02 100.64 100.64 99.69 100.64 0.0M
2021-06-01 98.74 98.74 98.74 98.74 0.0M
2021-05-31 98.74 98.74 98.74 98.74 0.0M
2021-05-28 99.69 99.69 97.79 98.74 0.0M
2021-05-27 97.79 98.74 97.79 98.74 0.0M
2021-05-26 95.89 96.84 95.89 96.84 0.0M
2021-05-25 97.79 97.79 97.79 97.79 0.0M
2021-05-21 95.89 95.89 95.89 95.89 0.0M
2021-05-20 94.94 94.94 93.52 93.52 0.0M
2021-05-19 93.52 93.52 91.14 91.14 0.0M
2021-05-18 96.84 96.84 96.84 96.84 0.0M
2021-05-17 97.79 97.79 96.84 96.84 0.0M
2021-05-14 95.89 95.89 95.89 95.89 0.0M
2021-05-13 91.14 93.04 91.14 93.04 0.0M
2021-05-12 93.52 94.46 93.52 94.46 0.0M
2021-05-11 93.99 93.99 92.57 92.57 0.0M
2021-05-10 94.46 94.94 94.46 94.94 0.0M
2021-05-07 93.52 93.52 91.62 91.62 0.0M
2021-05-06 93.52 93.52 92.57 92.57 0.0M
2021-05-05 91.62 92.09 91.62 92.09 0.0M
2021-05-04 91.62 91.62 91.62 91.62 0.0M
2021-05-03 91.14 91.62 91.14 91.62 0.0M
2021-04-30 93.04 93.04 92.09 92.09 0.0M
2021-04-29 92.09 92.57 92.09 92.57 0.0M
2021-04-28 92.09 92.09 91.62 91.62 0.0M
2021-04-27 92.09 92.57 92.09 92.57 0.0M
2021-04-26 91.62 92.09 91.62 92.09 0.0M
2021-04-23 90.19 90.19 89.72 89.72 0.0M
2021-04-22 90.67 90.67 90.67 90.67 0.0M
2021-04-21 89.24 90.19 89.24 90.19 0.0M
2021-04-20 91.62 91.62 91.14 91.14 0.0M
2021-04-19 92.09 92.09 91.14 91.14 0.0M
2021-04-16 91.62 92.57 91.62 92.57 0.0M
2021-04-15 92.57 92.57 92.09 92.09 0.0M
2021-04-14 90.67 91.62 90.67 91.62 0.0M
2021-04-13 92.09 92.09 90.67 90.67 0.0M
2021-04-12 91.14 91.62 91.14 91.62 0.0M
2021-04-09 89.24 89.24 89.24 89.24 0.0M
2021-04-08 89.72 89.72 89.72 89.72 0.0M
2021-04-07 90.19 90.19 90.19 90.19 0.0M
2021-04-06 91.62 91.62 91.62 91.62 0.0M
2021-04-01 88.29 88.29 88.29 88.29 0.0M
2021-03-31 88.29 88.29 88.29 88.29 0.0M
2021-03-30 86.87 88.77 86.87 88.77 0.0M
2021-03-29 89.24 89.72 89.24 89.72 0.0M
2021-03-26 88.29 89.72 88.29 89.72 0.0M
2021-03-25 86.39 86.39 84.97 84.97 0.0M
2021-03-24 86.39 89.24 86.39 89.24 0.0M
2021-03-23 88.29 88.29 87.82 87.82 0.0M
2021-03-22 89.72 89.72 88.77 88.77 0.0M
2021-03-19 89.72 89.72 88.29 88.29 0.0M
2021-03-18 88.77 88.77 88.29 88.29 0.0M
2021-03-17 87.82 87.82 87.34 87.34 0.0M
2021-03-16 90.67 90.67 89.72 89.72 0.0M
2021-03-15 97.79 97.79 93.04 93.04 0.0M
2021-03-12 95.89 96.84 95.89 96.84 0.0M
2021-03-11 94.46 95.89 94.46 95.89 0.0M
2021-03-10 93.04 93.99 93.04 93.99 0.0M
2021-03-09 90.19 91.14 90.19 91.14 0.0M
2021-03-08 86.87 88.29 85.92 88.29 0.0M
2021-03-05 84.97 84.97 84.97 84.97 0.0M
2021-03-04 85.92 85.92 85.45 85.45 0.0M
2021-03-03 85.45 85.45 84.50 84.50 0.0M
2021-03-02 87.82 87.82 84.50 84.50 0.0M
2021-03-01 82.17 84.97 82.17 84.97 0.0M
2021-02-26 80.77 80.77 80.77 80.77 0.0M
2021-02-25 82.63 83.10 82.63 83.10 0.0M
2021-02-24 81.23 81.23 81.23 81.23 0.0M
2021-02-23 82.63 82.63 82.17 82.17 0.0M
2021-02-22 81.70 81.70 81.70 81.70 0.0M
2021-02-19 80.77 81.23 80.77 81.23 0.0M
2021-02-18 81.23 81.23 80.77 80.77 0.0M
2021-02-17 81.70 81.70 81.70 81.70 0.0M
2021-02-16 82.63 82.63 82.63 82.63 0.0M
2021-02-15 82.63 82.63 82.63 82.63 0.0M
2021-02-12 80.30 80.77 80.30 80.77 0.0M
2021-02-11 78.90 78.90 78.43 78.43 0.0M
2021-02-10 78.90 78.90 77.50 77.50 0.0M
2021-02-09 79.83 79.83 77.03 77.03 0.0M
2021-02-08 77.97 77.97 77.50 77.50 0.0M
2021-02-05 77.50 77.50 76.10 76.10 0.0M
2021-02-04 74.23 75.16 74.23 75.16 0.0M
2021-02-03 74.70 74.70 73.76 74.23 0.0M
2021-02-02 72.36 74.23 72.36 74.23 0.0M
2021-02-01 70.03 70.50 70.03 70.50 0.0M
2021-01-29 72.83 72.83 71.90 71.90 0.0M
2021-01-28 70.50 71.90 70.50 71.90 0.0M
2021-01-27 75.63 75.63 72.83 72.83 0.0M
2021-01-26 76.57 77.97 75.63 75.63 0.0M
2021-01-25 77.50 77.50 75.63 75.63 0.0M
2021-01-22 77.03 77.03 76.10 76.10 0.0M
2021-01-21 79.37 79.37 78.43 78.43 0.0M
2021-01-20 79.37 79.37 79.37 79.37 0.0M
2021-01-19 79.83 79.83 77.97 77.97 0.0M
2021-01-18 79.37 79.37 79.37 79.37 0.0M
2021-01-15 79.37 79.37 78.43 78.43 0.0M
2021-01-14 78.43 79.83 78.43 79.83 0.0M
2021-01-13 79.83 79.83 79.37 79.37 0.0M
2021-01-12 79.37 80.77 79.37 80.77 0.0M
2021-01-11 78.43 78.90 78.43 78.90 0.0M
2021-01-08 78.90 78.90 77.97 77.97 0.0M
2021-01-07 78.90 78.90 78.90 78.90 0.0M
2021-01-06 72.83 77.50 72.83 77.50 0.0M
2021-01-05 75.16 75.16 75.16 75.16 0.0M
2021-01-04 76.57 76.57 75.63 75.63 0.0M