Digi

DGII
🏛️ germany →
31.20
Last Update: 2025-09-30
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 34.20 34.20 34.20 34.20 0.0M
2022-12-29 33.80 34.40 33.80 34.40 0.0M
2022-12-28 34.80 34.80 34.60 34.60 0.0M
2022-12-27 34.80 34.80 34.60 34.80 0.0M
2022-12-23 34.80 34.80 34.80 34.80 0.0M
2022-12-22 35.60 35.60 35.60 35.60 0.0M
2022-12-21 35.20 35.20 35.20 35.20 0.0M
2022-12-20 34.60 34.60 34.60 34.60 0.0M
2022-12-19 35.00 35.20 35.00 35.20 0.0M
2022-12-16 36.60 36.60 35.20 35.20 0.0M
2022-12-15 36.80 36.80 35.80 36.40 0.0M
2022-12-14 37.80 38.20 37.80 38.20 0.0M
2022-12-13 37.60 39.20 37.60 39.20 0.0M
2022-12-12 37.20 38.00 37.20 38.00 0.0M
2022-12-09 37.80 38.40 37.80 38.40 0.0M
2022-12-08 37.00 37.80 37.00 37.80 0.0M
2022-12-07 38.20 38.20 37.40 37.60 0.0M
2022-12-06 38.60 38.60 38.20 38.60 0.0M
2022-12-05 39.40 39.40 38.40 38.40 0.0M
2022-12-02 38.80 39.60 38.80 39.60 0.0M
2022-12-01 40.40 40.40 39.80 39.80 0.0M
2022-11-30 39.00 39.00 39.00 39.00 0.0M
2022-11-29 39.40 39.40 39.40 39.40 0.0M
2022-11-28 40.40 40.40 40.00 40.40 0.0M
2022-11-25 40.20 41.20 40.20 41.20 0.0M
2022-11-24 40.20 40.20 40.20 40.20 0.0M
2022-11-23 40.80 40.80 40.80 40.80 0.0M
2022-11-22 40.40 40.40 40.40 40.40 0.0M
2022-11-21 40.00 42.00 40.00 41.00 0.0M
2022-11-18 37.80 39.40 37.80 39.40 0.0M
2022-11-17 39.60 40.00 39.20 39.20 0.0M
2022-11-16 39.60 39.60 39.20 39.20 0.0M
2022-11-15 39.60 40.20 39.20 39.20 0.0M
2022-11-14 38.40 40.20 38.40 40.20 0.0M
2022-11-11 38.20 38.20 37.40 37.40 0.0M
2022-11-10 36.20 39.00 36.20 39.00 0.0M
2022-11-09 37.20 37.20 36.40 36.40 0.0M
2022-11-08 36.60 37.80 36.60 37.80 0.0M
2022-11-07 37.00 37.00 36.80 36.80 0.0M
2022-11-04 37.60 37.60 36.80 36.80 0.0M
2022-11-03 37.80 37.80 37.60 37.60 0.0M
2022-11-02 38.20 38.20 38.20 38.20 0.0M
2022-11-01 40.60 40.60 39.20 39.20 0.0M
2022-10-31 39.60 39.60 39.60 39.60 0.0M
2022-10-28 38.80 38.80 38.80 38.80 0.0M
2022-10-27 38.40 38.40 38.40 38.40 0.0M
2022-10-26 39.00 39.20 39.00 39.20 0.0M
2022-10-25 38.20 40.20 38.20 40.00 0.0M
2022-10-24 38.20 38.80 38.20 38.80 0.0M
2022-10-21 37.20 37.60 37.20 37.60 0.0M
2022-10-20 37.00 37.40 37.00 37.40 0.0M
2022-10-19 36.00 36.40 36.00 36.40 0.0M
2022-10-18 35.40 36.20 35.40 36.20 0.0M
2022-10-17 33.20 35.40 33.00 35.40 0.0M
2022-10-14 35.40 35.40 34.00 34.00 0.0M
2022-10-13 35.60 35.60 33.00 33.00 0.0M
2022-10-12 36.60 36.60 36.00 36.00 0.0M
2022-10-11 36.40 36.40 36.40 36.40 0.0M
2022-10-10 37.40 37.40 36.00 36.00 0.0M
2022-10-07 38.20 38.40 37.60 38.40 0.0M
2022-10-06 37.80 39.20 37.80 38.60 0.0M
2022-10-05 36.60 37.00 36.60 37.00 0.0M
2022-10-04 37.40 38.40 37.40 38.20 0.0M
2022-10-03 35.80 36.80 35.80 36.80 0.0M
2022-09-30 34.00 34.60 34.00 34.60 0.0M
2022-09-29 35.60 35.60 35.60 35.60 0.0M
2022-09-28 33.80 35.60 33.80 35.60 0.0M
2022-09-27 33.20 33.80 33.20 33.80 0.0M
2022-09-26 32.60 33.80 32.60 33.80 0.0M
2022-09-23 33.00 33.00 32.60 32.80 0.0M
2022-09-22 34.20 34.20 33.40 33.40 0.0M
2022-09-21 34.20 34.40 34.20 34.40 0.0M
2022-09-20 34.40 34.60 34.40 34.60 0.0M
2022-09-19 34.40 34.40 33.00 33.00 0.0M
2022-09-16 34.40 34.80 34.40 34.80 0.0M
2022-09-15 34.60 34.80 34.60 34.80 0.0M
2022-09-14 34.60 35.00 34.60 34.80 0.0M
2022-09-13 36.40 36.40 34.80 34.80 0.0M
2022-09-12 34.80 36.40 34.80 36.40 0.0M
2022-09-09 32.80 33.40 32.80 33.40 0.0M
2022-09-08 32.60 33.40 32.60 33.40 0.0M
2022-09-07 32.00 32.40 32.00 32.40 0.0M
2022-09-06 32.40 32.40 32.20 32.20 0.0M
2022-09-05 32.60 32.60 32.60 32.60 0.0M
2022-09-02 32.00 32.00 32.00 32.00 0.0M
2022-09-01 32.60 32.60 32.60 32.60 0.0M
2022-08-31 33.20 33.20 33.20 33.20 0.0M
2022-08-30 33.20 33.20 33.20 33.20 0.0M
2022-08-29 32.80 32.80 32.60 32.60 0.0M
2022-08-26 34.60 34.60 33.00 33.00 0.0M
2022-08-25 34.20 34.60 34.20 34.60 0.0M
2022-08-24 33.80 34.40 33.80 34.20 0.0M
2022-08-23 34.40 35.00 34.20 34.20 0.0M
2022-08-22 34.00 34.80 34.00 34.80 0.0M
2022-08-19 35.20 35.80 34.40 34.40 0.0M
2022-08-18 33.00 34.80 33.00 34.80 0.0M
2022-08-17 33.20 33.40 33.20 33.40 0.0M
2022-08-16 33.80 34.20 33.80 33.80 0.0M
2022-08-15 32.80 34.40 32.80 34.40 0.0M
2022-08-12 32.20 32.40 32.20 32.40 0.0M
2022-08-11 32.60 33.00 32.20 32.40 0.0M
2022-08-10 31.80 32.40 31.80 32.40 0.0M
2022-08-09 32.60 32.60 32.00 32.00 0.0M
2022-08-08 33.40 33.40 32.60 32.80 0.0M
2022-08-05 34.40 34.40 34.40 34.40 0.0M
2022-08-04 29.40 29.40 29.40 29.40 0.0M
2022-08-03 28.60 28.60 28.40 28.40 0.0M
2022-08-02 28.60 28.60 28.20 28.20 0.0M
2022-08-01 27.60 28.80 27.60 28.80 0.0M
2022-07-29 28.00 28.00 27.60 27.60 0.0M
2022-07-28 27.00 27.40 27.00 27.40 0.0M
2022-07-27 26.00 27.00 26.00 26.60 0.0M
2022-07-26 25.60 26.00 25.60 26.00 0.0M
2022-07-25 25.60 25.80 25.60 25.80 0.0M
2022-07-22 26.20 26.20 25.80 25.80 0.0M
2022-07-21 26.20 26.20 26.20 26.20 0.0M
2022-07-20 25.60 26.20 25.60 26.20 0.0M
2022-07-19 24.80 26.00 24.80 25.40 0.0M
2022-07-18 24.60 24.60 24.60 24.60 0.0M
2022-07-15 24.00 24.00 24.00 24.00 0.0M
2022-07-14 24.20 24.20 24.20 24.20 0.0M
2022-07-13 23.40 23.40 23.40 23.40 0.0M
2022-07-12 23.40 23.40 23.40 23.40 0.0M
2022-07-11 23.60 24.00 23.60 24.00 0.0M
2022-07-08 23.80 23.80 23.80 23.80 0.0M
2022-07-07 23.40 23.40 23.40 23.40 0.0M
2022-07-06 23.00 23.20 23.00 23.20 0.0M
2022-07-05 22.60 22.60 22.60 22.60 0.0M
2022-07-04 22.60 22.60 22.60 22.60 0.0M
2022-07-01 22.80 23.00 22.80 23.00 0.0M
2022-06-30 22.20 22.60 22.20 22.60 0.0M
2022-06-29 22.00 22.40 22.00 22.40 0.0M
2022-06-28 22.80 23.20 22.80 23.20 0.0M
2022-06-27 22.60 22.80 22.60 22.80 0.0M
2022-06-24 21.80 21.80 21.80 21.80 0.0M
2022-06-23 22.20 22.20 22.20 22.20 0.0M
2022-06-22 21.80 21.80 21.80 21.80 0.0M
2022-06-21 21.60 21.60 21.60 21.60 0.0M
2022-06-20 21.60 21.60 21.60 21.60 0.0M
2022-06-17 21.80 21.80 21.60 21.60 0.0M
2022-06-16 22.40 22.40 22.40 22.40 0.0M
2022-06-15 21.40 22.00 21.40 22.00 0.0M
2022-06-14 22.00 22.00 21.80 22.00 0.0M
2022-06-13 22.00 22.00 22.00 22.00 0.0M
2022-06-10 22.80 22.80 22.80 22.80 0.0M
2022-06-09 22.80 22.80 22.80 22.80 0.0M
2022-06-08 23.80 23.80 23.80 23.80 0.0M
2022-06-07 23.40 23.40 23.40 23.40 0.0M
2022-06-06 24.00 24.00 23.80 23.80 0.0M
2022-06-03 22.20 22.20 22.20 22.20 0.0M
2022-06-02 21.60 22.00 21.60 22.00 0.0M
2022-06-01 20.60 21.00 20.60 21.00 0.0M
2022-05-31 20.80 20.80 20.60 20.60 0.0M
2022-05-30 21.00 21.00 21.00 21.00 0.0M
2022-05-27 20.20 20.60 20.20 20.60 0.0M
2022-05-26 20.20 20.20 20.20 20.20 0.0M
2022-05-25 21.00 21.00 19.40 19.40 0.0M
2022-05-24 20.80 20.80 20.60 20.60 0.0M
2022-05-23 20.60 20.80 20.60 20.80 0.0M
2022-05-20 20.60 20.60 20.60 20.60 0.0M
2022-05-19 20.60 20.60 20.60 20.60 0.0M
2022-05-18 20.80 21.20 20.80 21.20 0.0M
2022-05-17 20.60 21.00 20.60 21.00 0.0M
2022-05-16 20.60 20.60 20.60 20.60 0.0M
2022-05-13 19.60 20.40 19.60 20.40 0.0M
2022-05-12 18.60 19.30 18.60 19.30 0.0M
2022-05-11 19.00 19.20 19.00 19.20 0.0M
2022-05-10 18.70 18.70 18.60 18.60 0.0M
2022-05-09 18.10 18.20 18.10 18.20 0.0M
2022-05-06 18.90 18.90 18.90 18.90 0.0M
2022-05-05 18.40 18.40 18.40 18.40 0.0M
2022-05-04 18.10 18.10 18.10 18.10 0.0M
2022-05-03 18.00 18.00 17.80 17.80 0.0M
2022-05-02 17.90 17.90 17.90 17.90 0.0M
2022-04-29 18.10 18.40 18.10 18.40 0.0M
2022-04-28 17.70 18.00 17.70 18.00 0.0M
2022-04-27 18.20 18.40 18.10 18.10 0.0M
2022-04-26 18.30 18.30 18.30 18.30 0.0M
2022-04-25 17.60 17.90 17.60 17.90 0.0M
2022-04-22 17.90 17.90 17.90 17.90 0.0M
2022-04-21 18.70 18.70 18.70 18.70 0.0M
2022-04-20 18.60 18.60 18.60 18.60 0.0M
2022-04-19 18.60 18.60 18.60 18.60 0.0M
2022-04-14 18.80 19.10 18.80 19.10 0.0M
2022-04-13 18.60 18.80 18.60 18.80 0.0M
2022-04-12 18.30 18.80 18.30 18.80 0.0M
2022-04-11 18.50 18.50 18.50 18.50 0.0M
2022-04-08 18.80 18.80 18.80 18.80 0.0M
2022-04-07 18.60 18.60 18.60 18.60 0.0M
2022-04-06 19.40 19.40 19.20 19.20 0.0M
2022-04-05 19.70 19.90 19.70 19.90 0.0M
2022-04-04 19.40 19.70 19.40 19.70 0.0M
2022-04-01 19.40 19.70 19.40 19.70 0.0M
2022-03-31 19.30 19.30 19.30 19.30 0.0M
2022-03-30 19.20 19.40 19.20 19.40 0.0M
2022-03-29 19.10 19.30 19.10 19.30 0.0M
2022-03-28 19.10 19.20 19.10 19.20 0.0M
2022-03-25 18.80 19.10 18.80 19.10 0.0M
2022-03-24 18.90 18.90 18.80 18.80 0.0M
2022-03-23 18.70 18.70 18.70 18.70 0.0M
2022-03-22 18.40 18.80 18.40 18.80 0.0M
2022-03-21 18.20 18.60 18.20 18.60 0.0M
2022-03-18 18.40 18.50 18.40 18.40 0.0M
2022-03-17 18.30 18.40 18.30 18.40 0.0M
2022-03-16 18.00 18.30 18.00 18.30 0.0M
2022-03-15 17.60 18.00 17.60 18.00 0.0M
2022-03-14 18.30 18.30 18.10 18.10 0.0M
2022-03-11 18.30 18.30 18.30 18.30 0.0M
2022-03-10 18.20 18.20 18.10 18.10 0.0M
2022-03-09 17.80 18.30 17.80 18.30 0.0M
2022-03-08 17.60 18.10 17.60 18.10 0.0M
2022-03-07 17.90 18.20 17.90 18.20 0.0M
2022-03-04 17.80 18.10 17.80 18.10 0.0M
2022-03-03 18.00 18.00 18.00 18.00 0.0M
2022-03-02 17.30 17.70 17.30 17.70 0.0M
2022-03-01 17.80 17.80 17.80 17.80 0.0M
2022-02-28 17.50 17.50 17.50 17.50 0.0M
2022-02-25 17.20 17.60 17.20 17.60 0.0M
2022-02-24 16.00 16.80 16.00 16.80 0.0M
2022-02-23 17.20 17.20 17.10 17.10 0.0M
2022-02-22 17.50 17.60 17.50 17.60 0.0M
2022-02-21 17.70 17.70 17.70 17.70 0.0M
2022-02-18 17.60 17.60 17.60 17.60 0.0M
2022-02-17 17.80 17.80 17.80 17.80 0.0M
2022-02-16 18.00 18.00 17.80 18.00 0.0M
2022-02-15 17.60 18.00 17.60 18.00 0.0M
2022-02-14 17.70 17.70 17.70 17.70 0.0M
2022-02-11 17.80 18.10 17.80 18.10 0.0M
2022-02-10 17.90 18.00 17.90 18.00 0.0M
2022-02-09 17.80 18.00 17.80 18.00 0.0M
2022-02-08 17.40 17.50 17.40 17.50 0.0M
2022-02-07 17.70 17.90 17.70 17.90 0.0M
2022-02-04 18.30 19.00 17.60 17.60 0.0M
2022-02-03 19.40 19.60 18.30 18.40 0.0M
2022-02-02 19.50 19.70 19.50 19.70 0.0M
2022-02-01 19.70 19.70 19.50 19.50 0.0M
2022-01-31 19.40 19.70 19.40 19.70 0.0M
2022-01-28 19.20 19.20 19.10 19.10 0.0M
2022-01-27 19.40 19.70 19.40 19.70 0.0M
2022-01-26 19.50 19.50 19.50 19.50 0.0M
2022-01-25 19.70 19.70 19.10 19.70 0.0M
2022-01-24 19.50 19.50 19.20 19.50 0.0M
2022-01-21 19.60 19.70 19.60 19.70 0.0M
2022-01-20 20.20 20.20 20.20 20.20 0.0M
2022-01-19 20.60 20.60 20.60 20.60 0.0M
2022-01-18 21.20 21.20 21.20 21.20 0.0M
2022-01-17 21.20 21.20 21.20 21.20 0.0M
2022-01-14 21.00 21.20 21.00 21.20 0.0M
2022-01-13 21.40 21.40 21.00 21.40 0.0M
2022-01-12 21.60 22.00 21.60 22.00 0.0M
2022-01-11 21.40 21.60 21.40 21.60 0.0M
2022-01-10 21.40 21.40 21.00 21.00 0.0M
2022-01-07 21.80 21.80 21.80 21.80 0.0M
2022-01-06 21.60 21.60 21.60 21.60 0.0M
2022-01-05 22.20 22.20 22.20 22.20 0.0M
2022-01-04 22.40 22.40 22.40 22.40 0.0M
2022-01-03 21.60 21.60 21.60 21.60 0.0M