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
2022-12-30 122.31 122.31 122.31 122.31 0.0M
2022-12-29 122.31 122.31 122.31 122.31 0.0M
2022-12-28 123.30 123.30 123.30 123.30 0.0M
2022-12-27 123.30 123.30 123.30 123.30 0.0M
2022-12-23 123.30 123.30 123.30 123.30 0.0M
2022-12-22 126.25 126.25 126.25 126.25 0.0M
2022-12-21 124.28 124.28 124.28 124.28 0.0M
2022-12-20 123.30 123.30 123.30 123.30 0.0M
2022-12-19 123.30 123.30 123.30 123.30 0.0M
2022-12-16 124.28 124.28 122.31 122.31 0.0M
2022-12-15 129.21 129.21 124.28 124.28 0.0M
2022-12-14 133.16 133.16 131.19 131.19 0.0M
2022-12-13 129.21 132.17 129.21 132.17 0.0M
2022-12-12 127.24 127.24 126.25 126.25 0.0M
2022-12-09 129.21 129.21 128.23 128.23 0.0M
2022-12-08 129.21 129.21 129.21 129.21 0.0M
2022-12-07 128.23 128.23 127.24 127.24 0.0M
2022-12-06 130.20 130.20 127.24 127.24 0.0M
2022-12-05 137.10 137.10 134.15 134.15 0.0M
2022-12-02 133.16 133.16 132.17 132.17 0.0M
2022-12-01 135.13 135.13 133.16 133.16 0.0M
2022-11-30 133.16 133.16 130.20 130.20 0.0M
2022-11-29 134.15 134.15 133.16 133.16 0.0M
2022-11-28 139.08 139.08 137.10 137.10 0.0M
2022-11-25 139.08 139.08 138.09 138.09 0.0M
2022-11-24 138.09 138.09 138.09 138.09 0.0M
2022-11-23 137.10 137.10 136.12 136.12 0.0M
2022-11-22 136.12 136.12 135.13 135.13 0.0M
2022-11-21 138.09 138.09 138.09 138.09 0.0M
2022-11-18 137.10 138.09 137.10 138.09 0.0M
2022-11-17 138.09 138.09 134.15 134.15 0.0M
2022-11-16 140.06 140.06 138.09 138.09 0.0M
2022-11-15 138.09 138.09 137.10 137.10 0.0M
2022-11-14 139.08 139.08 134.15 134.15 0.0M
2022-11-11 137.10 137.10 137.10 137.10 0.0M
2022-11-10 130.20 130.20 130.20 130.20 0.0M
2022-11-09 132.17 132.17 132.17 132.17 0.0M
2022-11-08 134.15 134.15 132.17 132.17 0.0M
2022-11-07 133.16 133.16 132.17 132.17 0.0M
2022-11-04 133.16 133.16 132.17 132.17 0.0M
2022-11-03 135.13 135.13 133.16 134.15 0.0M
2022-11-02 131.19 131.19 130.20 130.20 0.0M
2022-11-01 127.24 127.24 127.24 127.24 0.0M
2022-10-31 124.28 124.28 124.28 124.28 0.0M
2022-10-28 119.35 121.32 119.35 121.32 0.0M
2022-10-27 117.38 120.34 117.38 120.34 0.0M
2022-10-26 113.43 114.42 113.43 114.42 0.0M
2022-10-25 116.39 116.39 113.43 113.43 0.0M
2022-10-24 114.42 114.42 114.42 114.42 0.0M
2022-10-21 109.49 110.47 109.49 110.47 0.0M
2022-10-20 110.47 110.47 110.47 110.47 0.0M
2022-10-19 111.46 111.46 109.49 109.49 0.0M
2022-10-18 109.49 110.47 109.49 110.47 0.0M
2022-10-17 107.51 108.50 107.51 108.50 0.0M
2022-10-14 110.47 110.47 110.47 110.47 0.0M
2022-10-13 110.47 111.46 110.47 111.46 0.0M
2022-10-12 109.49 109.49 107.51 107.51 0.0M
2022-10-11 109.49 109.49 107.51 107.51 0.0M
2022-10-10 108.50 108.50 108.50 108.50 0.0M
2022-10-07 113.43 113.43 109.49 109.49 0.0M
2022-10-06 114.42 114.42 113.43 113.43 0.0M
2022-10-05 113.43 113.43 113.43 113.43 0.0M
2022-10-04 108.50 110.47 108.50 110.47 0.0M
2022-10-03 104.55 105.54 104.55 105.54 0.0M
2022-09-30 104.55 105.54 104.55 105.54 0.0M
2022-09-29 107.51 107.51 103.57 103.57 0.0M
2022-09-28 107.51 108.50 107.51 108.50 0.0M
2022-09-27 110.47 111.46 110.47 111.46 0.0M
2022-09-26 109.49 110.47 109.49 110.47 0.0M
2022-09-23 110.47 110.47 108.50 108.50 0.0M
2022-09-22 111.46 111.46 108.50 108.50 0.0M
2022-09-21 110.47 111.46 110.47 111.46 0.0M
2022-09-20 108.50 108.50 105.54 105.54 0.0M
2022-09-19 104.55 104.55 103.57 103.57 0.0M
2022-09-16 105.54 105.54 103.57 103.57 0.0M
2022-09-15 105.54 106.53 105.54 106.53 0.0M
2022-09-14 109.49 109.49 105.54 105.54 0.0M
2022-09-13 112.45 112.45 110.47 110.47 0.0M
2022-09-12 112.45 112.45 112.45 112.45 0.0M
2022-09-09 109.49 110.47 109.49 110.47 0.0M
2022-09-08 109.49 109.49 108.50 108.50 0.0M
2022-09-07 109.49 109.49 109.49 109.49 0.0M
2022-09-06 110.47 110.47 107.51 107.51 0.0M
2022-09-05 110.47 110.47 110.47 110.47 0.0M
2022-09-02 112.45 112.45 111.46 111.46 0.0M
2022-09-01 111.46 111.46 109.49 109.49 0.0M
2022-08-31 113.43 113.43 112.45 112.45 0.0M
2022-08-30 118.36 120.34 115.40 115.40 0.0M
2022-08-29 119.35 119.35 116.39 118.36 0.0M
2022-08-26 122.31 122.31 119.35 119.35 0.0M
2022-08-25 120.34 120.34 120.34 120.34 0.0M
2022-08-24 119.35 119.35 117.38 117.38 0.0M
2022-08-23 121.32 121.32 120.34 120.34 0.0M
2022-08-22 126.25 126.25 123.30 123.30 0.0M
2022-08-19 128.23 128.23 126.25 126.25 0.0M
2022-08-18 127.24 127.24 127.24 127.24 0.0M
2022-08-17 128.23 128.23 125.27 125.27 0.0M
2022-08-16 128.23 128.23 128.23 128.23 0.0M
2022-08-15 126.25 126.25 126.25 126.25 0.0M
2022-08-12 125.27 125.27 124.28 124.28 0.0M
2022-08-11 123.30 123.30 123.30 123.30 0.0M
2022-08-10 120.34 121.32 120.34 121.32 0.0M
2022-08-09 119.35 119.35 117.38 117.38 0.0M
2022-08-08 121.32 122.31 121.32 122.31 0.0M
2022-08-05 120.34 120.34 120.34 120.34 0.0M
2022-08-04 120.34 120.34 118.36 118.36 0.0M
2022-08-03 117.38 117.38 116.39 116.39 0.0M
2022-08-02 118.36 118.36 118.36 118.36 0.0M
2022-08-01 120.34 120.34 116.39 116.39 0.0M
2022-07-29 117.38 118.36 117.38 118.36 0.0M
2022-07-28 114.42 114.42 112.45 112.45 0.0M
2022-07-27 113.43 113.43 111.46 111.46 0.0M
2022-07-26 110.47 110.47 110.47 110.47 0.0M
2022-07-25 112.45 112.45 110.47 110.47 0.0M
2022-07-22 112.45 114.42 109.49 109.49 0.0M
2022-07-21 110.47 110.47 109.49 109.49 0.0M
2022-07-20 105.54 105.54 103.57 105.54 0.0M
2022-07-19 102.58 103.57 102.58 103.57 0.0M
2022-07-18 104.55 104.55 104.55 104.55 0.0M
2022-07-15 101.60 101.60 101.60 101.60 0.0M
2022-07-14 105.54 105.54 100.61 100.61 0.0M
2022-07-13 106.53 106.53 102.58 102.58 0.0M
2022-07-12 103.57 105.54 103.57 105.54 0.0M
2022-07-11 107.51 107.51 102.58 102.58 0.0M
2022-07-08 108.50 108.50 106.53 106.53 0.0M
2022-07-07 107.51 107.51 107.51 107.51 0.0M
2022-07-06 108.50 108.50 107.51 107.51 0.0M
2022-07-05 105.54 105.54 104.55 104.55 0.0M
2022-07-04 105.54 105.54 105.54 105.54 0.0M
2022-07-01 105.54 107.51 105.54 107.51 0.0M
2022-06-30 105.54 105.54 103.57 103.57 0.0M
2022-06-29 107.51 107.51 105.54 105.54 0.0M
2022-06-28 106.53 107.51 106.53 107.51 0.0M
2022-06-27 105.54 105.54 104.55 104.55 0.0M
2022-06-24 103.57 104.55 103.57 104.55 0.0M
2022-06-23 104.55 104.55 104.55 104.55 0.0M
2022-06-22 104.55 104.55 104.55 104.55 0.0M
2022-06-21 105.54 105.54 105.54 105.54 0.0M
2022-06-20 104.55 104.55 104.55 104.55 0.0M
2022-06-17 102.58 102.58 102.58 102.58 0.0M
2022-06-16 107.51 107.51 102.58 102.58 0.0M
2022-06-15 107.51 107.51 107.51 107.51 0.0M
2022-06-14 106.53 106.53 106.53 106.53 0.0M
2022-06-13 108.50 108.50 105.54 105.54 0.0M
2022-06-10 110.47 110.47 108.50 108.50 0.0M
2022-06-09 111.46 111.46 110.47 110.47 0.0M
2022-06-08 116.39 116.39 112.45 112.45 0.0M
2022-06-07 118.36 118.36 117.38 117.38 0.0M
2022-06-06 117.38 118.36 117.38 118.36 0.0M
2022-06-03 119.35 119.35 116.39 116.39 0.0M
2022-06-02 116.39 116.39 116.39 116.39 0.0M
2022-06-01 120.34 120.34 118.36 118.36 0.0M
2022-05-31 120.34 120.34 117.38 117.38 0.0M
2022-05-30 120.34 120.34 120.34 120.34 0.0M
2022-05-27 116.39 117.38 116.39 117.38 0.0M
2022-05-26 115.40 115.40 115.40 115.40 0.0M
2022-05-25 112.45 113.43 112.45 113.43 0.0M
2022-05-24 111.46 111.46 106.53 106.53 0.0M
2022-05-23 112.45 112.45 110.47 110.47 0.0M
2022-05-20 111.46 111.46 111.46 111.46 0.0M
2022-05-19 111.46 111.46 110.47 110.47 0.0M
2022-05-18 120.34 120.34 117.38 118.36 0.0M
2022-05-17 118.36 118.36 118.36 118.36 0.0M
2022-05-16 118.36 118.36 116.39 116.39 0.0M
2022-05-13 116.39 118.36 116.39 118.36 0.0M
2022-05-12 112.45 115.40 112.45 115.40 0.0M
2022-05-11 116.39 116.39 116.39 116.39 0.0M
2022-05-10 120.34 120.34 119.35 119.35 0.0M
2022-05-09 117.38 117.38 117.38 117.38 0.0M
2022-05-06 117.38 117.38 113.43 113.43 0.0M
2022-05-05 119.35 119.35 116.39 116.39 0.0M
2022-05-04 113.43 117.38 112.45 117.38 0.0M
2022-05-03 111.46 111.46 110.47 110.47 0.0M
2022-05-02 110.47 110.47 108.50 108.50 0.0M
2022-04-29 111.46 114.42 110.47 114.42 0.0M
2022-04-28 110.47 110.47 108.50 108.50 0.0M
2022-04-27 109.49 110.47 108.50 110.47 0.0M
2022-04-26 112.45 112.45 112.45 112.45 0.0M
2022-04-25 112.45 112.45 109.49 109.49 0.0M
2022-04-22 113.43 113.43 112.45 112.45 0.0M
2022-04-21 114.42 114.42 113.43 113.43 0.0M
2022-04-20 110.47 112.45 110.47 111.46 0.0M
2022-04-19 104.55 105.54 104.55 105.54 0.0M
2022-04-14 103.57 104.55 103.57 104.55 0.0M
2022-04-13 102.58 102.58 101.60 101.60 0.0M
2022-04-12 101.60 103.57 101.60 103.57 0.0M
2022-04-11 102.58 104.55 102.58 104.55 0.0M
2022-04-08 101.60 101.60 101.60 101.60 0.0M
2022-04-07 107.51 109.49 103.57 103.57 0.0M
2022-04-06 117.38 117.38 112.45 113.43 0.0M
2022-04-05 116.39 116.39 116.39 116.39 0.0M
2022-04-04 116.39 116.39 116.39 116.39 0.0M
2022-04-01 116.39 117.38 116.39 117.38 0.0M
2022-03-31 116.39 117.38 116.39 117.38 0.0M
2022-03-30 118.36 118.36 117.38 117.38 0.0M
2022-03-29 115.40 116.39 115.40 116.39 0.0M
2022-03-28 116.39 116.39 115.40 115.40 0.0M
2022-03-25 115.40 116.39 115.40 116.39 0.0M
2022-03-24 115.40 115.40 114.42 114.42 0.0M
2022-03-23 116.39 116.39 115.40 115.40 0.0M
2022-03-22 116.39 117.38 116.39 117.38 0.0M
2022-03-21 116.39 116.39 115.40 115.40 0.0M
2022-03-18 113.43 113.43 113.43 113.43 0.0M
2022-03-17 114.42 114.42 111.46 111.46 0.0M
2022-03-16 112.45 115.40 112.45 113.43 0.0M
2022-03-15 109.49 109.49 109.49 109.49 0.0M
2022-03-14 112.45 112.45 111.46 111.46 0.0M
2022-03-11 114.42 116.39 113.43 113.43 0.0M
2022-03-10 115.40 115.40 114.42 114.42 0.0M
2022-03-09 112.45 114.42 112.45 114.42 0.0M
2022-03-08 112.45 112.45 110.47 110.47 0.0M
2022-03-07 121.32 121.32 119.35 119.35 0.0M
2022-03-04 125.27 125.27 122.31 122.31 0.0M
2022-03-03 125.27 125.27 124.28 124.28 0.0M
2022-03-02 122.31 123.30 122.31 123.30 0.0M
2022-03-01 128.23 128.23 121.32 121.32 0.0M
2022-02-28 123.69 124.64 123.69 124.64 0.0M
2022-02-25 122.74 123.69 122.74 123.69 0.0M
2022-02-24 119.88 120.83 119.88 120.83 0.0M
2022-02-23 124.64 124.64 124.64 124.64 0.0M
2022-02-22 122.74 124.64 122.74 124.64 0.0M
2022-02-21 125.59 125.59 125.59 125.59 0.0M
2022-02-18 126.54 126.54 126.54 126.54 0.0M
2022-02-17 127.49 127.49 124.64 124.64 0.0M
2022-02-16 125.59 125.59 123.69 123.69 0.0M
2022-02-15 125.59 126.54 125.59 126.54 0.0M
2022-02-14 123.69 123.69 122.74 122.74 0.0M
2022-02-11 122.74 124.64 122.74 124.64 0.0M
2022-02-10 127.49 131.30 127.49 129.40 0.0M
2022-02-09 126.54 128.44 126.54 128.44 0.0M
2022-02-08 124.64 125.59 124.64 125.59 0.0M
2022-02-07 124.64 124.64 123.69 123.69 0.0M
2022-02-04 123.69 123.69 123.69 123.69 0.0M
2022-02-03 125.59 125.59 122.74 122.74 0.0M
2022-02-02 131.18 131.18 127.33 127.33 0.0M
2022-02-01 131.18 131.18 127.33 127.33 0.0M
2022-01-31 130.22 130.22 130.22 130.22 0.0M
2022-01-28 128.29 128.29 124.43 124.43 0.0M
2022-01-27 126.36 129.26 126.36 129.26 0.0M
2022-01-26 127.33 130.22 127.33 130.22 0.0M
2022-01-25 126.36 126.36 123.47 123.47 0.0M
2022-01-24 126.36 126.36 122.50 122.50 0.0M
2022-01-21 126.36 126.36 123.47 123.47 0.0M
2022-01-20 130.22 131.18 130.22 131.18 0.0M
2022-01-19 133.11 133.11 132.15 132.15 0.0M
2022-01-18 139.87 139.87 136.97 136.97 0.0M
2022-01-17 139.87 139.87 139.87 139.87 0.0M
2022-01-14 144.69 144.69 142.76 142.76 0.0M
2022-01-13 146.62 146.62 146.62 146.62 0.0M
2022-01-12 153.37 153.37 152.41 152.41 0.0M
2022-01-11 150.48 153.37 147.58 147.58 0.0M
2022-01-10 149.51 149.51 147.58 147.58 0.0M
2022-01-07 147.58 148.55 147.58 148.55 0.0M
2022-01-06 145.65 145.65 141.80 141.80 0.0M
2022-01-05 156.26 156.26 151.44 151.44 0.0M
2022-01-04 154.33 155.30 154.33 155.30 0.0M
2022-01-03 151.44 154.33 151.44 154.33 0.0M