Diasorin

DIAS
🏛️ germany →
74.40
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
2021-12-30 163.60 167.10 163.60 167.10 0.0M
2021-12-29 164.20 164.20 164.20 164.20 0.0M
2021-12-28 165.10 165.10 165.10 165.10 0.0M
2021-12-27 160.50 160.50 160.50 160.50 0.0M
2021-12-23 160.60 160.60 160.60 160.60 0.0M
2021-12-22 159.40 162.60 159.40 162.60 0.0M
2021-12-21 161.00 161.00 161.00 161.00 0.0M
2021-12-20 158.70 158.70 158.70 158.70 0.0M
2021-12-17 176.65 176.65 176.65 176.65 0.0M
2021-12-16 180.80 180.80 180.80 180.80 0.0M
2021-12-15 175.30 175.30 175.30 175.30 0.0M
2021-12-14 179.95 179.95 179.95 179.95 0.0M
2021-12-13 176.40 176.40 176.40 176.40 0.0M
2021-12-10 176.40 178.40 176.40 178.40 0.0M
2021-12-09 174.65 174.65 174.65 174.65 0.0M
2021-12-08 175.65 175.65 175.65 175.65 0.0M
2021-12-07 172.50 175.70 172.50 175.45 0.0M
2021-12-06 176.20 176.20 176.20 176.20 0.0M
2021-12-03 179.75 179.75 179.75 179.75 0.0M
2021-12-02 179.75 179.75 179.75 179.75 0.0M
2021-12-01 187.65 187.65 187.65 187.65 0.0M
2021-11-30 182.15 189.30 182.15 189.30 0.0M
2021-11-29 190.15 190.15 190.15 190.15 0.0M
2021-11-26 173.95 173.95 173.95 173.95 0.0M
2021-11-25 176.60 176.60 176.60 176.60 0.0M
2021-11-24 178.30 178.30 178.30 178.30 0.0M
2021-11-23 181.60 181.60 181.60 181.60 0.0M
2021-11-22 187.50 187.50 187.50 187.50 0.0M
2021-11-19 183.70 183.70 183.70 183.70 0.0M
2021-11-18 182.65 182.65 182.65 182.65 0.0M
2021-11-17 190.25 190.25 190.25 190.25 0.0M
2021-11-16 187.00 188.45 187.00 188.45 0.0M
2021-11-15 186.95 186.95 186.95 186.95 0.0M
2021-11-12 183.65 183.65 183.65 183.65 0.0M
2021-11-11 180.95 180.95 180.95 180.95 0.0M
2021-11-10 181.65 181.65 181.05 181.05 0.0M
2021-11-09 182.70 182.70 182.70 182.70 0.0M
2021-11-08 180.85 184.10 180.85 184.10 0.0M
2021-11-05 191.60 191.60 191.60 191.60 0.0M
2021-11-04 194.55 194.55 194.50 194.50 0.0M
2021-11-03 196.20 196.20 196.20 196.20 0.0M
2021-11-02 195.90 195.90 195.90 195.90 0.0M
2021-11-01 194.65 194.65 194.65 194.65 0.0M
2021-10-29 193.85 193.85 193.85 193.85 0.0M
2021-10-28 186.10 186.10 186.10 186.10 0.0M
2021-10-27 189.95 189.95 189.95 189.95 0.0M
2021-10-26 189.85 189.85 189.85 189.85 0.0M
2021-10-25 187.65 187.65 187.65 187.65 0.0M
2021-10-22 188.45 188.45 188.45 188.45 0.0M
2021-10-21 184.40 184.40 184.40 184.40 0.0M
2021-10-20 180.50 180.50 180.50 180.50 0.0M
2021-10-19 178.15 178.15 178.15 178.15 0.0M
2021-10-18 178.60 178.60 178.60 178.60 0.0M
2021-10-15 178.10 178.10 178.10 178.10 0.0M
2021-10-14 178.00 178.00 178.00 178.00 0.0M
2021-10-13 172.70 172.70 172.70 172.70 0.0M
2021-10-12 166.25 166.25 166.25 166.25 0.0M
2021-10-11 170.95 170.95 170.95 170.95 0.0M
2021-10-08 169.25 169.25 169.25 169.25 0.0M
2021-10-07 170.95 170.95 170.95 170.95 0.0M
2021-10-06 170.95 170.95 169.25 169.25 0.0M
2021-10-05 171.50 171.50 171.00 171.00 0.0M
2021-10-04 174.30 174.30 174.30 174.30 0.0M
2021-10-01 178.85 178.85 178.85 178.85 0.0M
2021-09-30 181.10 181.10 181.10 181.10 0.0M
2021-09-29 181.20 181.20 181.20 181.20 0.0M
2021-09-28 187.15 187.15 187.15 187.15 0.0M
2021-09-27 195.35 195.35 195.35 195.35 0.0M
2021-09-24 201.40 201.40 201.40 201.40 0.0M
2021-09-23 203.30 203.30 203.30 203.30 0.0M
2021-09-22 202.50 202.50 202.50 202.50 0.0M
2021-09-21 198.85 198.85 198.85 198.85 0.0M
2021-09-20 200.20 201.10 200.20 201.10 0.0M
2021-09-17 199.35 199.35 199.35 199.35 0.0M
2021-09-16 197.50 197.50 197.50 197.50 0.0M
2021-09-15 200.50 200.50 200.50 200.50 0.0M
2021-09-14 195.90 195.90 195.90 195.90 0.0M
2021-09-13 204.80 204.80 204.80 204.80 0.0M
2021-09-10 204.50 206.00 204.50 206.00 0.0M
2021-09-09 204.10 204.10 204.10 204.10 0.0M
2021-09-08 199.10 202.70 199.10 202.70 0.0M
2021-09-07 202.80 202.80 202.80 202.80 0.0M
2021-09-06 202.40 202.40 202.40 202.40 0.0M
2021-09-03 199.70 201.40 199.70 201.40 0.0M
2021-09-02 197.25 197.25 196.55 196.55 0.0M
2021-09-01 191.60 191.60 191.60 191.60 0.0M
2021-08-31 189.45 189.45 189.45 189.45 0.0M
2021-08-30 188.55 188.55 188.55 188.55 0.0M
2021-08-27 184.40 186.30 184.40 186.30 0.0M
2021-08-26 184.25 184.25 184.25 184.25 0.0M
2021-08-25 184.70 186.30 184.70 186.30 0.0M
2021-08-24 186.40 186.40 186.40 186.40 0.0M
2021-08-23 187.15 187.50 187.15 187.50 0.0M
2021-08-20 183.10 183.10 183.10 183.10 0.0M
2021-08-19 182.15 182.15 182.15 182.15 0.0M
2021-08-18 183.00 183.00 183.00 183.00 0.0M
2021-08-17 178.00 178.00 178.00 178.00 0.0M
2021-08-16 176.40 176.85 176.40 176.85 0.0M
2021-08-13 177.60 178.95 177.60 178.90 0.0M
2021-08-12 175.80 175.80 175.80 175.80 0.0M
2021-08-11 174.95 176.50 174.95 176.50 0.0M
2021-08-10 175.05 175.05 175.05 175.05 0.0M
2021-08-09 172.40 172.40 172.40 172.40 0.0M
2021-08-06 175.35 175.35 174.50 174.50 0.0M
2021-08-05 174.60 174.60 174.60 174.60 0.0M
2021-08-04 171.25 171.25 171.25 171.25 0.0M
2021-08-03 175.10 175.10 175.10 175.10 0.0M
2021-08-02 169.95 169.95 169.95 169.95 0.0M
2021-07-30 170.55 170.55 170.55 170.55 0.0M
2021-07-29 168.40 168.45 168.40 168.45 0.0M
2021-07-28 167.30 167.30 167.30 167.30 0.0M
2021-07-27 167.90 167.90 167.90 167.90 0.0M
2021-07-26 170.90 170.90 170.90 170.90 0.0M
2021-07-23 169.80 169.80 169.80 169.80 0.0M
2021-07-22 168.55 168.55 168.55 168.55 0.0M
2021-07-21 166.25 166.25 166.25 166.25 0.0M
2021-07-20 164.75 167.90 164.75 167.90 0.0M
2021-07-19 160.90 160.90 160.90 160.90 0.0M
2021-07-16 161.25 161.25 161.25 161.25 0.0M
2021-07-15 160.65 160.85 160.65 160.85 0.0M
2021-07-14 160.95 160.95 160.95 160.95 0.0M
2021-07-13 161.35 161.35 161.35 161.35 0.0M
2021-07-12 159.15 166.30 159.15 166.30 0.0M
2021-07-09 158.35 158.35 158.35 158.35 0.0M
2021-07-08 161.85 161.85 161.85 161.85 0.0M
2021-07-07 159.60 160.85 159.60 160.85 0.0M
2021-07-06 155.70 155.70 155.70 155.70 0.0M
2021-07-05 157.00 157.00 157.00 157.00 0.0M
2021-07-02 156.45 156.45 156.45 156.45 0.0M
2021-07-01 158.60 158.60 158.60 158.60 0.0M
2021-06-30 158.85 158.85 158.85 158.85 0.0M
2021-06-29 155.70 155.70 155.70 155.70 0.0M
2021-06-28 154.95 154.95 154.95 154.95 0.0M
2021-06-25 153.80 153.80 153.80 153.80 0.0M
2021-06-24 149.05 149.05 149.05 149.05 0.0M
2021-06-23 152.80 152.90 152.80 152.90 0.0M
2021-06-22 152.45 154.00 152.45 154.00 0.0M
2021-06-21 152.30 152.30 152.30 152.30 0.0M
2021-06-18 151.00 151.00 151.00 151.00 0.0M
2021-06-17 150.75 150.75 150.75 150.75 0.0M
2021-06-16 149.50 149.50 149.50 149.50 0.0M
2021-06-15 149.90 149.90 149.90 149.90 0.0M
2021-06-14 148.45 148.45 148.45 148.45 0.0M
2021-06-11 145.85 145.85 145.85 145.85 0.0M
2021-06-10 143.90 143.90 143.35 143.35 0.0M
2021-06-09 142.75 142.75 142.75 142.75 0.0M
2021-06-08 141.15 141.15 141.15 141.15 0.0M
2021-06-07 140.50 140.50 140.50 140.50 0.0M
2021-06-04 137.95 137.95 137.95 137.95 0.0M
2021-06-03 138.05 138.05 138.05 138.05 0.0M
2021-06-02 141.10 141.10 141.10 141.10 0.0M
2021-06-01 143.40 143.40 143.40 143.40 0.0M
2021-05-31 143.25 143.25 143.25 143.25 0.0M
2021-05-28 143.35 143.35 143.35 143.35 0.0M
2021-05-27 143.15 143.15 143.15 143.15 0.0M
2021-05-26 141.90 146.35 141.90 146.35 0.0M
2021-05-25 142.25 142.25 142.25 142.25 0.0M
2021-05-21 142.95 142.95 142.95 142.95 0.0M
2021-05-20 141.45 141.45 141.45 141.45 0.0M
2021-05-19 140.10 140.10 140.10 140.10 0.0M
2021-05-18 140.25 140.25 140.25 140.25 0.0M
2021-05-17 136.95 141.20 136.95 141.20 0.0M
2021-05-14 137.55 137.55 137.55 137.55 0.0M
2021-05-13 133.30 133.30 133.30 133.30 0.0M
2021-05-12 136.80 136.80 136.70 136.70 0.0M
2021-05-11 140.70 140.70 140.70 140.70 0.0M
2021-05-10 139.95 139.95 139.95 139.95 0.0M
2021-05-07 137.70 137.70 137.70 137.70 0.0M
2021-05-06 140.40 140.40 140.00 140.00 0.0M
2021-05-05 137.40 142.15 137.40 141.65 0.0M
2021-05-04 139.70 140.90 139.40 139.40 0.0M
2021-05-03 140.55 140.55 140.55 140.55 0.0M
2021-04-30 139.55 141.05 139.55 141.05 0.0M
2021-04-29 143.40 143.40 143.40 143.40 0.0M
2021-04-28 142.80 142.85 142.80 142.85 0.0M
2021-04-27 151.90 151.90 150.00 150.00 0.0M
2021-04-26 151.80 151.80 151.80 151.80 0.0M
2021-04-23 152.35 152.35 152.35 152.35 0.0M
2021-04-22 154.75 154.75 154.75 154.75 0.0M
2021-04-21 154.75 154.75 154.75 154.75 0.0M
2021-04-20 153.65 153.65 153.65 153.65 0.0M
2021-04-19 152.25 152.25 152.25 152.25 0.0M
2021-04-16 150.20 150.20 150.20 150.20 0.0M
2021-04-15 148.00 148.00 148.00 148.00 0.0M
2021-04-14 150.50 150.50 150.50 150.50 0.0M
2021-04-13 152.25 152.25 152.20 152.20 0.0M
2021-04-12 142.30 145.60 142.30 145.60 0.0M
2021-04-09 139.30 139.30 139.30 139.30 0.0M
2021-04-08 139.30 141.15 139.30 141.15 0.0M
2021-04-07 141.50 142.95 141.50 142.95 0.0M
2021-04-06 138.65 141.35 138.65 141.35 0.0M
2021-04-01 135.90 138.65 135.90 138.65 0.0M
2021-03-31 138.00 138.00 138.00 138.00 0.0M
2021-03-30 136.90 136.90 136.90 136.90 0.0M
2021-03-29 140.70 140.70 139.60 139.60 0.0M
2021-03-26 141.00 141.20 138.80 138.80 0.0M
2021-03-25 138.20 138.20 138.20 138.20 0.0M
2021-03-24 139.10 139.10 139.10 139.10 0.0M
2021-03-23 138.90 138.90 138.90 138.90 0.0M
2021-03-22 141.30 141.30 141.30 141.30 0.0M
2021-03-19 138.10 143.70 138.10 143.70 0.0M
2021-03-18 143.40 143.40 139.10 139.10 0.0M
2021-03-17 144.30 144.30 143.70 143.70 0.0M
2021-03-16 140.90 143.30 140.90 143.30 0.0M
2021-03-15 138.20 142.50 138.20 142.50 0.0M
2021-03-12 143.00 143.00 143.00 143.00 0.0M
2021-03-11 153.20 153.20 153.20 153.20 0.0M
2021-03-10 154.80 154.80 154.80 154.80 0.0M
2021-03-09 156.50 156.50 156.50 156.50 0.0M
2021-03-08 162.30 162.30 162.30 162.30 0.0M
2021-03-05 164.30 164.30 162.70 162.70 0.0M
2021-03-04 159.50 163.00 159.50 163.00 0.0M
2021-03-03 163.40 163.40 163.40 163.40 0.0M
2021-03-02 162.20 162.20 162.20 162.20 0.0M
2021-03-01 160.50 163.90 160.50 163.90 0.0M
2021-02-26 160.80 160.80 160.80 160.80 0.0M
2021-02-25 160.00 160.00 160.00 160.00 0.0M
2021-02-24 157.20 157.20 157.20 157.20 0.0M
2021-02-23 162.30 162.30 162.30 162.30 0.0M
2021-02-22 167.30 167.30 167.30 167.30 0.0M
2021-02-19 176.60 176.60 176.60 176.60 0.0M
2021-02-18 181.30 181.30 181.20 181.20 0.0M
2021-02-17 183.90 183.90 183.90 183.90 0.0M
2021-02-16 183.80 183.80 183.80 183.80 0.0M
2021-02-15 184.20 184.20 184.20 184.20 0.0M
2021-02-12 182.20 182.20 182.20 182.20 0.0M
2021-02-11 179.80 179.80 179.80 179.80 0.0M
2021-02-10 180.60 180.60 180.60 180.60 0.0M
2021-02-09 175.50 175.50 175.50 175.50 0.0M
2021-02-08 176.80 176.80 176.80 176.80 0.0M
2021-02-05 174.10 176.50 174.10 176.50 0.0M
2021-02-04 174.60 176.00 174.60 175.80 0.0M
2021-02-03 177.60 177.60 177.60 177.60 0.0M
2021-02-02 178.20 178.20 178.20 178.20 0.0M
2021-02-01 177.70 177.70 177.70 177.70 0.0M
2021-01-29 174.50 174.50 174.50 174.50 0.0M
2021-01-28 185.20 185.20 179.20 179.20 0.0M
2021-01-27 177.10 177.10 177.10 177.10 0.0M
2021-01-26 177.90 177.90 177.90 177.90 0.0M
2021-01-25 172.80 172.80 172.80 172.80 0.0M
2021-01-22 171.30 172.80 171.30 172.80 0.0M
2021-01-21 169.20 169.20 169.20 169.20 0.0M
2021-01-20 169.20 169.20 169.20 169.20 0.0M
2021-01-19 163.90 163.90 163.90 163.90 0.0M
2021-01-18 159.90 159.90 159.90 159.90 0.0M
2021-01-15 160.20 160.20 160.20 160.20 0.0M
2021-01-14 161.70 161.70 161.70 161.70 0.0M
2021-01-13 157.60 161.10 157.60 161.10 0.0M
2021-01-12 158.30 158.30 158.30 158.30 0.0M
2021-01-11 160.60 160.60 159.80 159.80 0.0M
2021-01-08 161.50 161.80 161.50 161.80 0.0M
2021-01-07 161.40 161.40 161.40 161.40 0.0M
2021-01-06 168.20 168.20 168.20 168.20 0.0M
2021-01-05 168.40 168.40 168.40 168.40 0.0M
2021-01-04 168.40 168.40 168.40 168.40 0.0M