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
2023-12-29 24.00 24.00 24.00 24.00 0.0M
2023-12-28 23.40 23.40 23.40 23.40 0.0M
2023-12-27 23.60 23.60 23.60 23.60 0.0M
2023-12-22 23.00 23.80 23.00 23.80 0.0M
2023-12-21 22.60 22.60 22.60 22.60 0.0M
2023-12-20 23.00 23.00 23.00 23.00 0.0M
2023-12-19 22.40 22.40 22.40 22.40 0.0M
2023-12-18 22.40 22.40 22.40 22.40 0.0M
2023-12-15 22.80 22.80 22.80 22.80 0.0M
2023-12-14 22.40 22.40 22.40 22.40 0.0M
2023-12-13 21.80 21.80 21.80 21.80 0.0M
2023-12-12 22.40 22.40 22.40 22.40 0.0M
2023-12-11 22.20 22.20 22.20 22.20 0.0M
2023-12-08 21.80 21.80 21.80 21.80 0.0M
2023-12-07 22.00 22.00 22.00 22.00 0.0M
2023-12-06 20.80 21.00 20.80 21.00 0.0M
2023-12-05 21.80 21.80 21.80 21.80 0.0M
2023-12-04 21.60 21.80 21.60 21.80 0.0M
2023-12-01 21.20 21.20 21.20 21.20 0.0M
2023-11-30 21.60 21.60 21.60 21.60 0.0M
2023-11-29 21.80 21.80 21.80 21.80 0.0M
2023-11-28 22.20 22.20 22.20 22.20 0.0M
2023-11-27 22.00 22.00 22.00 22.00 0.0M
2023-11-24 22.20 22.20 22.20 22.20 0.0M
2023-11-23 22.20 22.20 22.20 22.20 0.0M
2023-11-22 22.00 22.40 22.00 22.40 0.0M
2023-11-21 22.80 22.80 22.20 22.20 0.0M
2023-11-20 22.00 23.00 22.00 23.00 0.0M
2023-11-17 22.20 22.20 22.20 22.20 0.0M
2023-11-16 22.80 22.80 22.80 22.80 0.0M
2023-11-15 21.80 21.80 21.80 21.80 0.0M
2023-11-14 20.80 20.80 20.80 20.80 0.0M
2023-11-13 20.40 20.40 20.40 20.40 0.0M
2023-11-10 20.40 20.80 20.40 20.80 0.0M
2023-11-09 22.00 22.00 21.20 21.20 0.0M
2023-11-08 22.40 22.40 22.40 22.40 0.0M
2023-11-07 23.00 23.00 23.00 23.00 0.0M
2023-11-06 23.20 23.40 23.20 23.40 0.0M
2023-11-03 22.60 22.60 22.60 22.60 0.0M
2023-11-02 21.80 21.80 21.80 21.80 0.0M
2023-11-01 23.40 23.40 23.40 23.40 0.0M
2023-10-31 23.60 23.60 23.60 23.60 0.0M
2023-10-30 23.60 23.60 23.60 23.60 0.0M
2023-10-27 23.80 23.80 23.80 23.80 0.0M
2023-10-26 23.60 23.60 23.60 23.60 0.0M
2023-10-25 23.80 23.80 23.80 23.80 0.0M
2023-10-24 23.40 23.40 23.40 23.40 0.0M
2023-10-23 23.60 23.60 23.60 23.60 0.0M
2023-10-20 23.20 23.20 23.20 23.20 0.0M
2023-10-19 23.20 23.20 23.20 23.20 0.0M
2023-10-18 23.40 23.40 23.40 23.40 0.0M
2023-10-17 23.80 23.80 23.80 23.80 0.0M
2023-10-16 22.60 22.60 22.60 22.60 0.0M
2023-10-13 23.20 23.20 23.20 23.20 0.0M
2023-10-12 23.40 23.40 23.40 23.40 0.0M
2023-10-11 24.00 24.00 24.00 24.00 0.0M
2023-10-10 23.80 23.80 23.80 23.80 0.0M
2023-10-09 24.20 24.20 24.20 24.20 0.0M
2023-10-06 23.80 23.80 23.80 23.80 0.0M
2023-10-05 25.00 25.00 25.00 25.00 0.0M
2023-10-04 24.40 24.40 24.40 24.40 0.0M
2023-10-03 25.60 25.60 25.60 25.60 0.0M
2023-10-02 25.40 25.40 25.40 25.40 0.0M
2023-09-29 26.00 26.00 26.00 26.00 0.0M
2023-09-28 26.40 26.40 26.40 26.40 0.0M
2023-09-27 26.20 26.20 26.20 26.20 0.0M
2023-09-26 26.60 26.60 26.60 26.60 0.0M
2023-09-25 26.80 26.80 26.80 26.80 0.0M
2023-09-22 26.60 27.00 26.60 26.80 0.0M
2023-09-21 27.20 27.20 27.20 27.20 0.0M
2023-09-20 27.80 28.20 27.80 28.20 0.0M
2023-09-19 28.80 29.00 28.80 29.00 0.0M
2023-09-18 29.20 29.40 29.20 29.40 0.0M
2023-09-15 29.60 29.60 29.60 29.60 0.0M
2023-09-14 28.40 28.40 28.40 28.40 0.0M
2023-09-13 28.60 28.60 28.60 28.60 0.0M
2023-09-12 28.40 28.40 28.40 28.40 0.0M
2023-09-11 29.20 29.20 29.20 29.20 0.0M
2023-09-08 29.40 29.40 29.40 29.40 0.0M
2023-09-07 30.20 30.20 30.20 30.20 0.0M
2023-09-06 30.20 30.20 30.20 30.20 0.0M
2023-09-05 30.40 30.40 30.40 30.40 0.0M
2023-09-04 30.60 30.60 30.60 30.60 0.0M
2023-09-01 30.60 30.60 30.60 30.60 0.0M
2023-08-31 30.20 30.20 30.20 30.20 0.0M
2023-08-30 29.40 29.40 29.40 29.40 0.0M
2023-08-29 29.60 29.60 29.60 29.60 0.0M
2023-08-28 29.20 29.20 29.20 29.20 0.0M
2023-08-25 28.20 28.60 28.20 28.60 0.0M
2023-08-24 28.60 28.60 28.60 28.60 0.0M
2023-08-23 28.20 28.20 28.20 28.20 0.0M
2023-08-22 28.00 28.00 28.00 28.00 0.0M
2023-08-21 28.00 28.00 28.00 28.00 0.0M
2023-08-18 28.00 28.20 28.00 28.20 0.0M
2023-08-17 27.80 28.80 27.80 28.80 0.0M
2023-08-16 27.60 28.00 27.60 28.00 0.0M
2023-08-15 27.80 27.80 27.80 27.80 0.0M
2023-08-14 27.60 27.60 27.60 27.60 0.0M
2023-08-11 27.40 27.60 27.40 27.60 0.0M
2023-08-10 28.20 28.20 28.20 28.20 0.0M
2023-08-09 29.40 29.40 29.40 29.40 0.0M
2023-08-08 29.00 29.80 29.00 29.80 0.0M
2023-08-07 28.80 29.40 28.80 29.40 0.0M
2023-08-04 33.00 33.00 31.80 31.80 0.0M
2023-08-03 37.80 37.80 37.80 37.80 0.0M
2023-08-02 38.60 38.60 38.60 38.60 0.0M
2023-08-01 37.80 37.80 37.80 37.80 0.0M
2023-07-31 37.40 37.80 37.40 37.80 0.0M
2023-07-28 37.80 37.80 37.80 37.80 0.0M
2023-07-27 37.40 37.40 37.40 37.40 0.0M
2023-07-26 37.20 37.20 37.20 37.20 0.0M
2023-07-25 36.80 36.80 36.80 36.80 0.0M
2023-07-24 36.40 36.40 36.40 36.40 0.0M
2023-07-21 36.60 36.80 36.60 36.80 0.0M
2023-07-20 36.60 36.60 36.60 36.60 0.0M
2023-07-19 37.20 37.20 37.00 37.00 0.0M
2023-07-18 37.20 37.40 37.20 37.40 0.0M
2023-07-17 36.80 37.60 36.80 37.60 0.0M
2023-07-14 36.80 37.40 36.60 36.60 0.0M
2023-07-13 36.20 36.20 36.00 36.00 0.0M
2023-07-12 35.60 35.60 35.60 35.60 0.0M
2023-07-11 35.60 35.60 35.60 35.60 0.0M
2023-07-10 35.00 35.00 35.00 35.00 0.0M
2023-07-07 35.20 35.80 35.20 35.80 0.0M
2023-07-06 35.40 35.40 35.40 35.40 0.0M
2023-07-05 36.00 36.00 35.60 35.60 0.0M
2023-07-04 36.00 36.00 36.00 36.00 0.0M
2023-07-03 35.80 35.80 35.80 35.80 0.0M
2023-06-30 36.20 36.60 36.20 36.20 0.0M
2023-06-29 35.60 36.40 35.60 36.40 0.0M
2023-06-28 34.60 36.00 34.60 36.00 0.0M
2023-06-27 34.60 35.00 34.60 35.00 0.0M
2023-06-26 34.80 35.60 34.80 34.80 0.0M
2023-06-23 35.00 35.00 35.00 35.00 0.0M
2023-06-22 35.20 35.20 35.20 35.20 0.0M
2023-06-21 34.40 35.00 34.40 35.00 0.0M
2023-06-20 34.40 34.40 34.40 34.40 0.0M
2023-06-19 34.60 34.60 34.60 34.60 0.0M
2023-06-16 34.60 35.00 34.60 35.00 0.0M
2023-06-15 34.80 34.80 34.80 34.80 0.0M
2023-06-14 35.00 35.00 35.00 35.00 0.0M
2023-06-13 34.80 34.80 34.80 34.80 0.0M
2023-06-12 34.60 34.60 34.60 34.60 0.0M
2023-06-09 34.40 34.80 34.40 34.80 0.0M
2023-06-08 34.60 34.60 34.60 34.60 0.0M
2023-06-07 34.40 35.00 34.40 35.00 0.0M
2023-06-06 33.60 34.40 33.60 34.40 0.0M
2023-06-05 34.00 34.00 33.60 33.60 0.0M
2023-06-02 33.00 33.60 33.00 33.60 0.0M
2023-06-01 33.40 33.60 33.40 33.60 0.0M
2023-05-31 33.40 33.40 33.40 33.40 0.0M
2023-05-30 33.20 33.20 33.20 33.20 0.0M
2023-05-29 33.20 33.20 33.20 33.20 0.0M
2023-05-26 32.20 32.80 32.20 32.80 0.0M
2023-05-25 32.00 32.00 32.00 32.00 0.0M
2023-05-24 31.80 31.80 31.80 31.80 0.0M
2023-05-23 31.60 31.60 31.60 31.60 0.0M
2023-05-22 31.60 31.60 31.60 31.60 0.0M
2023-05-19 30.60 31.00 30.60 31.00 0.0M
2023-05-18 29.80 30.40 29.80 30.40 0.0M
2023-05-17 29.60 30.20 29.60 30.20 0.0M
2023-05-16 29.60 30.00 29.60 30.00 0.0M
2023-05-15 29.40 29.60 29.40 29.60 0.0M
2023-05-12 29.00 29.60 29.00 29.60 0.0M
2023-05-11 28.40 29.20 28.40 29.20 0.0M
2023-05-10 28.20 28.80 28.20 28.80 0.0M
2023-05-09 28.20 29.00 28.20 29.00 0.0M
2023-05-08 28.40 28.40 28.40 28.40 0.0M
2023-05-05 29.00 29.60 29.00 29.60 0.0M
2023-05-04 26.00 26.00 26.00 26.00 0.0M
2023-05-03 26.20 26.20 26.20 26.20 0.0M
2023-05-02 26.40 26.40 26.40 26.40 0.0M
2023-04-28 27.00 27.40 27.00 27.40 0.0M
2023-04-27 26.80 27.20 26.80 27.20 0.0M
2023-04-26 28.60 28.60 27.00 27.00 0.0M
2023-04-25 28.80 29.00 28.80 28.80 0.0M
2023-04-24 29.20 29.60 29.20 29.20 0.0M
2023-04-21 29.40 29.40 29.40 29.40 0.0M
2023-04-20 29.20 29.20 29.20 29.20 0.0M
2023-04-19 30.20 30.20 30.20 30.20 0.0M
2023-04-18 30.60 30.60 30.60 30.60 0.0M
2023-04-17 30.40 30.40 30.40 30.40 0.0M
2023-04-14 30.40 30.40 30.40 30.40 0.0M
2023-04-13 30.40 30.40 30.40 30.40 0.0M
2023-04-12 30.60 30.60 30.60 30.60 0.0M
2023-04-11 30.60 30.60 30.60 30.60 0.0M
2023-04-06 29.80 29.80 29.80 29.80 0.0M
2023-04-05 29.60 29.60 29.60 29.60 0.0M
2023-04-04 30.80 30.80 30.80 30.80 0.0M
2023-04-03 31.00 31.00 31.00 31.00 0.0M
2023-03-31 30.00 30.60 30.00 30.60 0.0M
2023-03-30 30.40 30.60 30.40 30.60 0.0M
2023-03-29 30.20 30.40 30.20 30.40 0.0M
2023-03-28 30.20 30.20 30.20 30.20 0.0M
2023-03-27 30.20 30.40 30.20 30.40 0.0M
2023-03-24 29.60 30.20 29.60 30.20 0.0M
2023-03-23 29.40 29.80 29.40 29.80 0.0M
2023-03-22 30.00 30.00 29.80 29.80 0.0M
2023-03-21 30.00 30.40 30.00 30.20 0.0M
2023-03-20 29.40 30.20 29.40 30.20 0.0M
2023-03-17 30.40 30.40 30.40 30.40 0.0M
2023-03-16 31.40 31.40 30.60 30.60 0.0M
2023-03-15 31.20 31.60 31.20 31.60 0.0M
2023-03-14 30.20 31.00 30.20 31.00 0.0M
2023-03-13 30.40 30.40 29.40 29.60 0.0M
2023-03-10 31.20 31.20 30.80 30.80 0.0M
2023-03-09 32.00 32.20 32.00 32.20 0.0M
2023-03-08 31.60 31.80 31.60 31.80 0.0M
2023-03-07 31.60 31.80 31.60 31.80 0.0M
2023-03-06 31.80 31.80 31.80 31.80 0.0M
2023-03-03 31.60 32.00 31.60 32.00 0.0M
2023-03-02 31.60 32.20 31.60 32.20 0.0M
2023-03-01 31.20 31.20 31.20 31.20 0.0M
2023-02-28 31.00 31.00 31.00 31.00 0.0M
2023-02-27 31.20 31.20 31.20 31.20 0.0M
2023-02-24 31.40 31.40 31.00 31.00 0.0M
2023-02-23 31.20 31.40 31.20 31.40 0.0M
2023-02-22 31.00 31.20 31.00 31.20 0.0M
2023-02-21 32.00 32.00 31.20 31.20 0.0M
2023-02-20 32.00 32.00 32.00 32.00 0.0M
2023-02-17 31.80 31.80 31.80 31.80 0.0M
2023-02-16 32.60 32.60 32.00 32.00 0.0M
2023-02-15 32.00 32.60 32.00 32.60 0.0M
2023-02-14 32.20 32.20 32.20 32.20 0.0M
2023-02-13 31.80 32.60 31.80 32.60 0.0M
2023-02-10 31.40 31.60 31.40 31.60 0.0M
2023-02-09 32.20 32.20 32.20 32.20 0.0M
2023-02-08 33.20 33.20 33.00 33.00 0.0M
2023-02-07 33.60 33.60 33.40 33.60 0.0M
2023-02-06 32.40 33.20 32.40 33.20 0.0M
2023-02-03 33.00 33.00 33.00 33.00 0.0M
2023-02-02 31.60 33.00 31.60 33.00 0.0M
2023-02-01 31.00 31.20 31.00 31.20 0.0M
2023-01-31 30.60 30.80 30.60 30.80 0.0M
2023-01-30 30.60 30.60 30.60 30.60 0.0M
2023-01-27 31.60 31.60 31.60 31.60 0.0M
2023-01-26 31.60 32.00 31.60 31.80 0.0M
2023-01-25 31.40 31.40 31.00 31.00 0.0M
2023-01-24 32.00 32.00 32.00 32.00 0.0M
2023-01-23 31.00 31.80 31.00 31.80 0.0M
2023-01-20 30.80 31.00 30.80 31.00 0.0M
2023-01-19 33.20 33.20 33.00 33.00 0.0M
2023-01-18 34.40 34.80 33.60 33.60 0.0M
2023-01-17 33.80 34.80 33.80 34.60 0.0M
2023-01-16 33.80 33.80 33.80 33.80 0.0M
2023-01-13 33.80 34.40 33.60 34.40 0.0M
2023-01-12 33.60 34.00 33.60 34.00 0.0M
2023-01-11 33.40 33.80 33.40 33.80 0.0M
2023-01-10 33.60 34.00 33.20 33.20 0.0M
2023-01-09 32.80 34.00 32.80 34.00 0.0M
2023-01-06 32.40 33.00 32.40 33.00 0.0M
2023-01-05 32.80 32.80 32.60 32.60 0.0M
2023-01-04 33.60 33.60 33.60 33.60 0.0M
2023-01-03 34.40 35.00 34.40 35.00 0.0M
2023-01-02 34.00 34.00 34.00 34.00 0.0M