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
2022-12-30 130.35 130.35 130.35 130.35 0.0M
2022-12-29 126.15 126.15 126.15 126.15 0.0M
2022-12-28 126.45 128.15 126.45 128.15 0.0M
2022-12-27 126.80 126.80 126.80 126.80 0.0M
2022-12-23 125.25 125.25 125.25 125.25 0.0M
2022-12-22 126.75 126.75 126.75 126.75 0.0M
2022-12-21 124.30 124.30 124.30 124.30 0.0M
2022-12-20 126.40 126.40 126.40 126.40 0.0M
2022-12-19 129.70 129.70 129.70 129.70 0.0M
2022-12-16 134.15 134.15 134.15 134.15 0.0M
2022-12-15 137.45 137.45 137.45 137.45 0.0M
2022-12-14 135.15 135.15 135.15 135.15 0.0M
2022-12-13 133.30 133.30 133.30 133.30 0.0M
2022-12-12 129.35 129.35 129.35 129.35 0.0M
2022-12-09 128.95 128.95 128.95 128.95 0.0M
2022-12-08 129.50 129.50 129.50 129.50 0.0M
2022-12-07 127.55 127.55 127.55 127.55 0.0M
2022-12-06 131.50 131.50 131.50 131.50 0.0M
2022-12-05 132.55 132.55 132.55 132.55 0.0M
2022-12-02 130.70 130.70 130.70 130.70 0.0M
2022-12-01 127.05 129.95 127.05 129.95 0.0M
2022-11-30 128.80 128.80 128.80 128.80 0.0M
2022-11-29 130.70 130.70 130.70 130.70 0.0M
2022-11-28 130.80 130.80 130.80 130.80 0.0M
2022-11-25 132.05 132.05 132.05 132.05 0.0M
2022-11-24 131.25 131.25 131.25 131.25 0.0M
2022-11-23 131.95 131.95 131.95 131.95 0.0M
2022-11-22 132.05 132.05 132.05 132.05 0.0M
2022-11-21 131.05 131.10 131.00 131.00 0.0M
2022-11-18 130.95 130.95 130.95 130.95 0.0M
2022-11-17 131.95 131.95 131.95 131.95 0.0M
2022-11-16 134.00 134.00 134.00 134.00 0.0M
2022-11-15 135.05 135.05 135.05 135.05 0.0M
2022-11-14 137.30 137.30 137.30 137.30 0.0M
2022-11-11 137.00 137.00 137.00 137.00 0.0M
2022-11-10 131.45 131.45 131.45 131.45 0.0M
2022-11-09 129.55 129.55 129.55 129.55 0.0M
2022-11-08 128.30 129.55 128.30 129.55 0.0M
2022-11-07 128.60 128.60 128.60 128.60 0.0M
2022-11-04 126.45 126.45 126.45 126.45 0.0M
2022-11-03 127.35 127.35 127.35 127.35 0.0M
2022-11-02 130.25 130.25 130.25 130.25 0.0M
2022-11-01 131.95 131.95 131.95 131.95 0.0M
2022-10-31 128.65 128.65 128.65 128.65 0.0M
2022-10-28 123.95 123.95 123.95 123.95 0.0M
2022-10-27 134.80 135.20 134.60 135.20 0.0M
2022-10-26 134.65 134.65 134.65 134.65 0.0M
2022-10-25 131.55 131.55 131.55 131.55 0.0M
2022-10-24 130.10 130.10 130.10 130.10 0.0M
2022-10-21 126.50 126.50 126.50 126.50 0.0M
2022-10-20 124.55 124.55 124.55 124.55 0.0M
2022-10-19 128.30 128.30 128.30 128.30 0.0M
2022-10-18 123.00 123.00 123.00 123.00 0.0M
2022-10-17 118.00 118.00 118.00 118.00 0.0M
2022-10-14 113.70 113.70 113.70 113.70 0.0M
2022-10-13 111.45 111.45 111.45 111.45 0.0M
2022-10-12 114.65 114.65 114.65 114.65 0.0M
2022-10-11 114.05 114.05 114.05 114.05 0.0M
2022-10-10 114.25 114.25 114.25 114.25 0.0M
2022-10-07 116.60 116.60 116.60 116.60 0.0M
2022-10-06 117.25 117.25 117.25 117.25 0.0M
2022-10-05 117.05 117.05 117.05 117.05 0.0M
2022-10-04 114.55 114.55 114.55 114.55 0.0M
2022-10-03 112.95 112.95 112.95 112.95 0.0M
2022-09-30 110.50 110.50 110.50 110.50 0.0M
2022-09-29 114.15 114.15 114.15 114.15 0.0M
2022-09-28 113.95 113.95 113.95 113.95 0.0M
2022-09-27 115.90 115.90 115.90 115.90 0.0M
2022-09-26 113.65 113.65 113.65 113.65 0.0M
2022-09-23 118.70 118.70 118.70 118.70 0.0M
2022-09-22 124.95 124.95 124.95 124.95 0.0M
2022-09-21 123.20 123.20 123.20 123.20 0.0M
2022-09-20 125.05 125.05 125.05 125.05 0.0M
2022-09-19 126.50 126.50 126.50 126.50 0.0M
2022-09-16 127.80 127.80 127.80 127.80 0.0M
2022-09-15 131.40 131.40 131.40 131.40 0.0M
2022-09-14 131.70 131.70 131.70 131.70 0.0M
2022-09-13 135.10 135.10 135.10 135.10 0.0M
2022-09-12 134.15 134.15 134.15 134.15 0.0M
2022-09-09 132.45 132.45 132.45 132.45 0.0M
2022-09-08 130.30 130.30 130.30 130.30 0.0M
2022-09-07 131.15 131.15 131.15 131.15 0.0M
2022-09-06 131.65 131.65 131.65 131.65 0.0M
2022-09-05 128.70 128.70 128.70 128.70 0.0M
2022-09-02 129.60 129.60 129.60 129.60 0.0M
2022-09-01 129.75 129.75 129.75 129.75 0.0M
2022-08-31 131.85 131.85 131.85 131.85 0.0M
2022-08-30 130.65 130.65 130.65 130.65 0.0M
2022-08-29 130.25 130.25 130.25 130.25 0.0M
2022-08-26 135.45 135.45 135.45 135.45 0.0M
2022-08-25 135.10 135.10 135.10 135.10 0.0M
2022-08-24 131.20 131.20 131.20 131.20 0.0M
2022-08-23 135.75 135.75 135.75 135.75 0.0M
2022-08-22 134.00 134.00 134.00 134.00 0.0M
2022-08-19 135.45 135.45 135.45 135.45 0.0M
2022-08-18 135.85 136.80 135.85 136.80 0.0M
2022-08-17 137.20 137.30 137.20 137.30 0.0M
2022-08-16 139.35 139.35 138.50 138.50 0.0M
2022-08-15 138.95 138.95 138.95 138.95 0.0M
2022-08-12 138.75 138.75 138.75 138.75 0.0M
2022-08-11 136.40 136.40 136.40 136.40 0.0M
2022-08-10 134.35 134.35 134.35 134.35 0.0M
2022-08-09 136.00 139.25 136.00 139.25 0.0M
2022-08-08 134.70 134.70 134.70 134.70 0.0M
2022-08-05 139.90 139.90 139.90 139.90 0.0M
2022-08-04 133.85 133.85 133.85 133.85 0.0M
2022-08-03 132.35 138.50 131.80 138.50 0.0M
2022-08-02 134.15 134.15 134.15 134.15 0.0M
2022-08-01 134.45 134.45 134.45 134.45 0.0M
2022-07-29 134.85 134.85 134.85 134.85 0.0M
2022-07-28 130.05 130.05 130.05 130.05 0.0M
2022-07-27 133.70 133.70 133.70 133.70 0.0M
2022-07-26 136.35 136.35 136.35 136.35 0.0M
2022-07-25 137.70 137.70 137.70 137.70 0.0M
2022-07-22 138.90 138.90 138.90 138.90 0.0M
2022-07-21 133.50 133.50 133.50 133.50 0.0M
2022-07-20 130.95 130.95 130.95 130.95 0.0M
2022-07-19 130.45 130.45 130.45 130.45 0.0M
2022-07-18 132.10 132.10 132.10 132.10 0.0M
2022-07-15 129.50 129.50 129.50 129.50 0.0M
2022-07-14 131.25 131.25 131.25 131.25 0.0M
2022-07-13 128.80 128.80 128.80 128.80 0.0M
2022-07-12 134.05 136.60 134.05 136.60 0.0M
2022-07-11 133.10 133.10 133.10 133.10 0.0M
2022-07-08 134.35 134.35 134.35 134.35 0.0M
2022-07-07 134.80 134.80 134.80 134.80 0.0M
2022-07-06 132.30 132.30 130.55 130.55 0.0M
2022-07-05 130.65 130.65 130.65 130.65 0.0M
2022-07-04 126.20 126.20 126.20 126.20 0.0M
2022-07-01 123.20 123.20 123.20 123.20 0.0M
2022-06-30 123.25 123.25 123.25 123.25 0.0M
2022-06-29 124.40 124.40 124.40 124.40 0.0M
2022-06-28 126.25 126.25 126.25 126.25 0.0M
2022-06-27 127.65 127.65 127.65 127.65 0.0M
2022-06-24 124.75 124.75 124.75 124.75 0.0M
2022-06-23 116.35 116.35 116.35 116.35 0.0M
2022-06-22 115.45 115.45 115.45 115.45 0.0M
2022-06-21 116.85 116.85 116.85 116.85 0.0M
2022-06-20 118.00 118.00 118.00 118.00 0.0M
2022-06-17 113.80 113.80 113.80 113.80 0.0M
2022-06-16 116.30 116.30 116.30 116.30 0.0M
2022-06-15 111.45 111.45 111.45 111.45 0.0M
2022-06-14 115.15 115.15 115.15 115.15 0.0M
2022-06-13 113.50 113.50 113.50 113.50 0.0M
2022-06-10 117.60 117.60 117.60 117.60 0.0M
2022-06-09 121.05 121.05 121.05 121.05 0.0M
2022-06-08 121.55 121.55 121.55 121.55 0.0M
2022-06-07 120.85 120.85 120.85 120.85 0.0M
2022-06-06 120.65 120.65 120.65 120.65 0.0M
2022-06-03 123.70 123.70 123.70 123.70 0.0M
2022-06-02 120.25 120.25 120.25 120.25 0.0M
2022-06-01 122.25 122.25 122.25 122.25 0.0M
2022-05-31 120.95 120.95 120.95 120.95 0.0M
2022-05-30 121.05 121.05 121.05 121.05 0.0M
2022-05-27 116.45 116.45 116.45 116.45 0.0M
2022-05-26 114.90 114.90 114.90 114.90 0.0M
2022-05-25 116.10 116.10 116.10 116.10 0.0M
2022-05-24 115.10 115.10 115.10 115.10 0.0M
2022-05-23 118.40 118.40 118.40 118.40 0.0M
2022-05-20 117.65 117.65 117.65 117.65 0.0M
2022-05-19 113.45 113.45 113.45 113.45 0.0M
2022-05-18 118.10 118.10 118.10 118.10 0.0M
2022-05-17 120.10 120.10 120.10 120.10 0.0M
2022-05-16 117.85 117.85 117.85 117.85 0.0M
2022-05-13 112.20 112.20 112.20 112.20 0.0M
2022-05-12 111.00 111.00 111.00 111.00 0.0M
2022-05-11 111.45 111.45 111.45 111.45 0.0M
2022-05-10 114.75 114.75 114.75 114.75 0.0M
2022-05-09 119.20 119.20 115.60 115.60 0.0M
2022-05-06 118.85 118.85 118.70 118.70 0.0M
2022-05-05 120.95 120.95 120.95 120.95 0.0M
2022-05-04 122.10 122.10 122.10 122.10 0.0M
2022-05-03 123.10 123.60 123.10 123.60 0.0M
2022-05-02 122.40 122.40 122.40 122.40 0.0M
2022-04-29 124.50 124.50 124.50 124.50 0.0M
2022-04-28 120.50 120.50 120.50 120.50 0.0M
2022-04-27 120.65 120.65 120.65 120.65 0.0M
2022-04-26 124.55 124.55 124.55 124.55 0.0M
2022-04-25 123.90 123.90 123.90 123.90 0.0M
2022-04-22 127.50 127.50 127.50 127.50 0.0M
2022-04-21 131.20 131.20 131.20 131.20 0.0M
2022-04-20 133.95 133.95 133.95 133.95 0.0M
2022-04-19 133.20 133.20 129.95 129.95 0.0M
2022-04-14 134.40 134.40 134.40 134.40 0.0M
2022-04-13 133.85 133.85 133.85 133.85 0.0M
2022-04-12 135.95 135.95 135.95 135.95 0.0M
2022-04-11 138.85 138.85 138.85 138.85 0.0M
2022-04-08 142.50 142.50 142.50 142.50 0.0M
2022-04-07 144.60 144.60 144.60 144.60 0.0M
2022-04-06 147.10 147.10 147.10 147.10 0.0M
2022-04-05 145.15 145.15 145.15 145.15 0.0M
2022-04-04 144.85 144.85 144.85 144.85 0.0M
2022-04-01 141.05 141.05 141.05 141.05 0.0M
2022-03-31 140.80 141.60 140.80 141.60 0.0M
2022-03-30 138.75 138.75 138.75 138.75 0.0M
2022-03-29 131.70 131.70 131.70 131.70 0.0M
2022-03-28 128.35 128.35 128.35 128.35 0.0M
2022-03-25 129.40 129.40 129.40 129.40 0.0M
2022-03-24 129.70 129.70 129.70 129.70 0.0M
2022-03-23 131.95 131.95 131.95 131.95 0.0M
2022-03-22 131.35 131.35 131.35 131.35 0.0M
2022-03-21 137.30 137.30 137.30 137.30 0.0M
2022-03-18 137.10 137.10 137.10 137.10 0.0M
2022-03-17 126.70 137.80 126.70 137.80 0.0M
2022-03-16 125.70 125.70 125.70 125.70 0.0M
2022-03-15 125.80 125.80 125.80 125.80 0.0M
2022-03-14 121.95 121.95 121.95 121.95 0.0M
2022-03-11 120.70 120.70 120.70 120.70 0.0M
2022-03-10 125.20 126.15 125.20 126.15 0.0M
2022-03-09 121.60 121.60 121.60 121.60 0.0M
2022-03-08 125.15 125.15 125.10 125.10 0.0M
2022-03-07 124.40 124.40 124.40 124.40 0.0M
2022-03-04 127.65 127.65 127.65 127.65 0.0M
2022-03-03 128.10 128.10 128.10 128.10 0.0M
2022-03-02 131.45 131.45 131.45 131.45 0.0M
2022-03-01 132.70 132.70 132.70 132.70 0.0M
2022-02-28 129.10 129.10 129.10 129.10 0.0M
2022-02-25 128.60 128.60 128.60 128.60 0.0M
2022-02-24 121.40 121.40 121.40 121.40 0.0M
2022-02-23 120.15 120.15 120.15 120.15 0.0M
2022-02-22 115.95 115.95 115.95 115.95 0.0M
2022-02-21 116.70 116.70 116.70 116.70 0.0M
2022-02-18 119.45 119.45 119.45 119.45 0.0M
2022-02-17 121.00 121.00 120.20 120.20 0.0M
2022-02-16 121.90 121.90 121.90 121.90 0.0M
2022-02-15 118.85 120.00 118.85 120.00 0.0M
2022-02-14 121.30 121.30 121.30 121.30 0.0M
2022-02-11 124.05 124.05 124.05 124.05 0.0M
2022-02-10 127.10 127.10 127.10 127.10 0.0M
2022-02-09 124.15 124.15 124.15 124.15 0.0M
2022-02-08 125.15 125.15 125.15 125.15 0.0M
2022-02-07 131.15 131.15 124.60 124.60 0.0M
2022-02-04 132.65 132.65 132.65 132.65 0.0M
2022-02-03 137.30 137.30 137.30 137.30 0.0M
2022-02-02 136.45 136.45 136.45 136.45 0.0M
2022-02-01 136.75 136.75 136.75 136.75 0.0M
2022-01-31 135.30 135.30 135.30 135.30 0.0M
2022-01-28 133.30 133.30 133.30 133.30 0.0M
2022-01-27 131.55 132.05 131.55 132.05 0.0M
2022-01-26 132.30 132.30 132.30 132.30 0.0M
2022-01-25 137.15 137.15 137.15 137.15 0.0M
2022-01-24 143.30 143.30 143.30 143.30 0.0M
2022-01-21 143.75 143.75 143.75 143.75 0.0M
2022-01-20 144.60 144.60 144.60 144.60 0.0M
2022-01-19 142.10 142.10 142.10 142.10 0.0M
2022-01-18 147.20 147.20 147.20 147.20 0.0M
2022-01-17 145.60 145.60 145.60 145.60 0.0M
2022-01-14 146.95 146.95 146.95 146.95 0.0M
2022-01-13 153.20 153.20 149.05 149.05 0.0M
2022-01-12 150.05 155.80 150.05 155.80 0.0M
2022-01-11 147.50 147.50 147.50 147.50 0.0M
2022-01-10 154.15 154.15 148.85 148.85 0.0M
2022-01-07 155.55 157.10 155.55 157.10 0.0M
2022-01-06 160.20 160.20 156.75 157.25 0.0M
2022-01-05 158.00 160.30 158.00 160.30 0.0M
2022-01-04 162.50 162.50 162.50 162.50 0.0M
2022-01-03 165.45 165.45 165.45 165.45 0.0M