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
2023-12-29 93.16 93.16 93.16 93.16 0.0M
2023-12-28 93.22 93.22 93.22 93.22 0.0M
2023-12-27 92.90 92.90 92.90 92.90 0.0M
2023-12-22 91.72 91.72 91.72 91.72 0.0M
2023-12-21 90.38 90.38 90.38 90.38 0.0M
2023-12-20 90.72 90.72 90.72 90.72 0.0M
2023-12-19 89.88 89.88 89.88 89.88 0.0M
2023-12-18 90.70 91.32 90.70 91.32 0.0M
2023-12-15 96.78 96.78 96.78 96.78 0.0M
2023-12-14 88.68 92.44 88.68 92.44 0.0M
2023-12-13 88.60 88.60 88.60 88.60 0.0M
2023-12-12 89.20 89.20 89.20 89.20 0.0M
2023-12-11 90.06 90.06 90.06 90.06 0.0M
2023-12-08 91.10 91.10 91.10 91.10 0.0M
2023-12-07 90.78 90.78 90.78 90.78 0.0M
2023-12-06 86.78 86.78 86.78 86.78 0.0M
2023-12-05 84.92 84.92 84.92 84.92 0.0M
2023-12-04 86.02 86.18 86.02 86.18 0.0M
2023-12-01 86.18 86.18 86.18 86.18 0.0M
2023-11-30 85.62 86.36 85.62 85.78 0.0M
2023-11-29 84.62 84.62 84.62 84.62 0.0M
2023-11-28 86.92 86.92 86.92 86.92 0.0M
2023-11-27 87.48 87.48 87.48 87.48 0.0M
2023-11-24 87.52 87.52 87.52 87.52 0.0M
2023-11-23 87.82 87.82 87.82 87.82 0.0M
2023-11-22 87.32 87.32 87.32 87.32 0.0M
2023-11-21 88.24 88.24 88.24 88.24 0.0M
2023-11-20 87.90 87.90 87.90 87.90 0.0M
2023-11-17 86.18 86.18 86.18 86.18 0.0M
2023-11-16 89.18 89.18 89.18 89.18 0.0M
2023-11-15 90.62 90.62 90.62 90.62 0.0M
2023-11-14 84.74 86.56 84.74 86.56 0.0M
2023-11-13 84.84 84.84 84.84 84.84 0.0M
2023-11-10 87.34 87.34 87.34 87.34 0.0M
2023-11-09 88.60 88.60 88.60 88.60 0.0M
2023-11-08 86.34 86.34 86.34 86.34 0.0M
2023-11-07 86.06 86.06 86.06 86.06 0.0M
2023-11-06 89.42 89.42 87.04 87.04 0.0M
2023-11-03 87.88 87.88 87.88 87.88 0.0M
2023-11-02 86.28 86.28 86.28 86.28 0.0M
2023-11-01 84.32 84.32 84.32 84.32 0.0M
2023-10-31 81.80 81.80 81.80 81.80 0.0M
2023-10-30 81.22 81.22 81.22 81.22 0.0M
2023-10-27 81.54 81.54 81.54 81.54 0.0M
2023-10-26 80.98 80.98 80.98 80.98 0.0M
2023-10-25 82.86 82.86 82.86 82.86 0.0M
2023-10-24 82.70 82.70 82.70 82.70 0.0M
2023-10-23 81.88 81.88 81.88 81.88 0.0M
2023-10-20 81.04 82.12 81.04 82.12 0.0M
2023-10-19 82.60 82.60 82.60 82.60 0.0M
2023-10-18 83.32 83.32 83.32 83.32 0.0M
2023-10-17 83.88 83.88 83.88 83.88 0.0M
2023-10-16 83.82 83.82 83.82 83.82 0.0M
2023-10-13 85.12 85.12 84.24 84.24 0.0M
2023-10-12 85.36 85.36 85.36 85.36 0.0M
2023-10-11 87.30 87.30 87.30 87.30 0.0M
2023-10-10 86.14 86.14 86.14 86.14 0.0M
2023-10-09 86.78 86.78 86.78 86.78 0.0M
2023-10-06 86.84 86.84 86.84 86.84 0.0M
2023-10-05 86.90 86.90 86.90 86.90 0.0M
2023-10-04 84.56 84.56 84.56 84.56 0.0M
2023-10-03 85.30 85.30 85.30 85.30 0.0M
2023-10-02 85.94 85.94 85.94 85.94 0.0M
2023-09-29 84.58 84.58 84.58 84.58 0.0M
2023-09-28 84.32 84.32 84.32 84.32 0.0M
2023-09-27 84.74 84.74 84.74 84.74 0.0M
2023-09-26 85.00 85.00 84.98 84.98 0.0M
2023-09-25 85.00 85.00 85.00 85.00 0.0M
2023-09-22 85.56 85.56 85.56 85.56 0.0M
2023-09-21 88.04 88.04 88.04 88.04 0.0M
2023-09-20 85.18 85.18 85.18 85.18 0.0M
2023-09-19 89.32 89.32 87.00 87.00 0.0M
2023-09-18 90.50 90.50 90.50 90.50 0.0M
2023-09-15 91.10 91.10 91.10 91.10 0.0M
2023-09-14 89.86 89.86 89.86 89.86 0.0M
2023-09-13 89.40 89.40 89.40 89.40 0.0M
2023-09-12 91.54 91.54 91.54 91.54 0.0M
2023-09-11 90.50 92.50 90.50 92.50 0.0M
2023-09-08 92.02 92.02 92.02 92.02 0.0M
2023-09-07 91.46 91.46 91.46 91.46 0.0M
2023-09-06 95.00 95.00 94.60 94.60 0.0M
2023-09-05 96.14 96.14 95.72 95.72 0.0M
2023-09-04 96.24 96.24 96.24 96.24 0.0M
2023-09-01 95.22 95.22 95.22 95.22 0.0M
2023-08-31 94.64 94.64 94.64 94.64 0.0M
2023-08-30 94.42 94.42 94.42 94.42 0.0M
2023-08-29 94.04 94.04 94.04 94.04 0.0M
2023-08-28 92.68 92.68 92.68 92.68 0.0M
2023-08-25 92.50 92.50 92.50 92.50 0.0M
2023-08-24 92.46 92.46 92.46 92.46 0.0M
2023-08-23 91.24 91.24 91.24 91.24 0.0M
2023-08-22 90.22 90.22 90.22 90.22 0.0M
2023-08-21 89.00 89.00 89.00 89.00 0.0M
2023-08-18 88.14 88.14 88.14 88.14 0.0M
2023-08-17 89.20 89.20 89.20 89.20 0.0M
2023-08-16 88.54 88.54 88.54 88.54 0.0M
2023-08-15 90.42 90.42 90.42 90.42 0.0M
2023-08-14 90.76 90.76 90.76 90.76 0.0M
2023-08-11 94.08 94.08 94.08 94.08 0.0M
2023-08-10 94.12 94.12 94.12 94.12 0.0M
2023-08-09 93.64 93.64 93.64 93.64 0.0M
2023-08-08 94.06 94.06 94.06 94.06 0.0M
2023-08-07 94.40 94.40 94.40 94.40 0.0M
2023-08-04 97.12 97.12 97.12 97.12 0.0M
2023-08-03 96.40 96.40 96.40 96.40 0.0M
2023-08-02 97.48 97.48 97.48 97.48 0.0M
2023-08-01 100.95 100.95 100.95 100.95 0.0M
2023-07-31 100.50 100.50 100.50 100.50 0.0M
2023-07-28 98.36 101.20 98.36 101.20 0.0M
2023-07-27 95.90 100.15 95.90 100.15 0.0M
2023-07-26 94.32 94.32 94.32 94.32 0.0M
2023-07-25 93.26 95.34 93.26 95.34 0.0M
2023-07-24 92.18 92.18 92.18 92.18 0.0M
2023-07-21 92.52 92.52 92.52 92.52 0.0M
2023-07-20 93.38 93.38 93.38 93.38 0.0M
2023-07-19 93.28 93.28 93.28 93.28 0.0M
2023-07-18 91.64 91.64 91.64 91.64 0.0M
2023-07-17 92.38 92.38 92.38 92.38 0.0M
2023-07-14 93.84 93.84 93.84 93.84 0.0M
2023-07-13 93.88 93.88 93.88 93.88 0.0M
2023-07-12 91.82 91.82 91.82 91.82 0.0M
2023-07-11 91.24 91.24 91.24 91.24 0.0M
2023-07-10 90.60 90.60 90.60 90.60 0.0M
2023-07-07 90.30 90.30 90.30 90.30 0.0M
2023-07-06 92.66 92.66 92.66 92.66 0.0M
2023-07-05 92.58 92.58 92.58 92.58 0.0M
2023-07-04 93.08 94.36 93.08 94.36 0.0M
2023-07-03 94.64 94.64 94.64 94.64 0.0M
2023-06-30 92.32 92.32 92.32 92.32 0.0M
2023-06-29 92.40 92.40 92.40 92.40 0.0M
2023-06-28 91.00 91.00 91.00 91.00 0.0M
2023-06-27 95.16 95.16 92.32 92.32 0.0M
2023-06-26 95.84 95.84 95.84 95.84 0.0M
2023-06-23 96.04 96.04 96.04 96.04 0.0M
2023-06-22 95.98 95.98 95.98 95.98 0.0M
2023-06-21 97.38 97.38 97.38 97.38 0.0M
2023-06-20 98.26 98.26 98.26 98.26 0.0M
2023-06-19 99.80 99.80 99.80 99.80 0.0M
2023-06-16 97.34 100.60 97.34 100.60 0.0M
2023-06-15 96.96 96.96 96.96 96.96 0.0M
2023-06-14 96.88 96.88 96.88 96.88 0.0M
2023-06-13 97.34 97.34 97.34 97.34 0.0M
2023-06-12 96.54 96.54 96.54 96.54 0.0M
2023-06-09 96.54 96.54 96.54 96.54 0.0M
2023-06-08 96.64 96.64 96.64 96.64 0.0M
2023-06-07 97.76 97.76 97.76 97.76 0.0M
2023-06-06 96.24 96.24 96.24 96.24 0.0M
2023-06-05 98.34 98.34 98.34 98.34 0.0M
2023-06-02 98.14 98.14 98.14 98.14 0.0M
2023-06-01 96.42 96.42 96.42 96.42 0.0M
2023-05-31 96.64 96.64 96.64 96.64 0.0M
2023-05-30 98.30 98.30 98.30 98.30 0.0M
2023-05-29 99.02 99.02 99.02 99.02 0.0M
2023-05-26 98.68 98.68 98.68 98.68 0.0M
2023-05-25 98.30 98.30 98.30 98.30 0.0M
2023-05-24 100.45 100.45 100.45 100.45 0.0M
2023-05-23 102.30 102.30 102.30 102.30 0.0M
2023-05-22 101.00 101.00 101.00 101.00 0.0M
2023-05-19 101.45 103.15 101.45 103.15 0.0M
2023-05-18 102.00 102.00 102.00 102.00 0.0M
2023-05-17 105.00 105.00 105.00 105.00 0.0M
2023-05-16 104.45 104.45 104.45 104.45 0.0M
2023-05-15 105.25 105.25 105.25 105.25 0.0M
2023-05-12 104.70 104.70 103.70 103.70 0.0M
2023-05-11 105.10 105.10 105.10 105.10 0.0M
2023-05-10 101.10 101.10 101.10 101.10 0.0M
2023-05-09 101.70 101.70 101.60 101.60 0.0M
2023-05-08 104.05 104.05 104.05 104.05 0.0M
2023-05-05 99.62 99.62 99.62 99.62 0.0M
2023-05-04 97.26 97.26 97.26 97.26 0.0M
2023-05-03 97.84 97.84 97.84 97.84 0.0M
2023-05-02 97.92 97.92 97.92 97.92 0.0M
2023-04-28 97.28 97.28 97.28 97.28 0.0M
2023-04-27 95.74 95.74 95.74 95.74 0.0M
2023-04-26 96.68 96.68 96.68 96.68 0.0M
2023-04-25 98.18 98.18 98.18 98.18 0.0M
2023-04-24 98.02 98.02 98.02 98.02 0.0M
2023-04-21 96.74 96.74 96.74 96.74 0.0M
2023-04-20 96.84 96.84 96.84 96.84 0.0M
2023-04-19 96.66 96.66 96.66 96.66 0.0M
2023-04-18 96.48 96.48 96.48 96.48 0.0M
2023-04-17 96.88 96.88 96.88 96.88 0.0M
2023-04-14 98.68 98.68 98.68 98.68 0.0M
2023-04-13 98.86 98.86 98.86 98.86 0.0M
2023-04-12 98.56 98.56 98.56 98.56 0.0M
2023-04-11 96.26 96.26 96.26 96.26 0.0M
2023-04-06 97.22 97.22 97.22 97.22 0.0M
2023-04-05 96.12 96.12 96.12 96.12 0.0M
2023-04-04 96.12 96.12 96.12 96.12 0.0M
2023-04-03 96.40 96.40 96.40 96.40 0.0M
2023-03-31 97.38 97.38 97.38 97.38 0.0M
2023-03-30 97.84 98.00 97.84 98.00 0.0M
2023-03-29 99.36 99.38 99.36 99.38 0.0M
2023-03-28 97.84 97.84 97.84 97.84 0.0M
2023-03-27 102.05 102.05 97.60 97.60 0.0M
2023-03-24 97.50 97.50 97.50 97.50 0.0M
2023-03-23 100.10 100.10 100.10 100.10 0.0M
2023-03-22 101.65 101.65 101.65 101.65 0.0M
2023-03-21 101.45 101.45 101.45 101.45 0.0M
2023-03-20 102.30 102.30 102.30 102.30 0.0M
2023-03-17 107.10 107.10 107.10 107.10 0.0M
2023-03-16 106.25 106.25 106.25 106.25 0.0M
2023-03-15 106.55 106.55 106.55 106.55 0.0M
2023-03-14 107.30 107.30 107.30 107.30 0.0M
2023-03-13 108.75 108.75 108.75 108.75 0.0M
2023-03-10 109.25 109.25 109.25 109.25 0.0M
2023-03-09 113.40 113.40 113.40 113.40 0.0M
2023-03-08 110.90 110.90 110.90 110.90 0.0M
2023-03-07 112.35 112.35 112.35 112.35 0.0M
2023-03-06 111.90 111.90 111.90 111.90 0.0M
2023-03-03 109.55 109.55 109.55 109.55 0.0M
2023-03-02 110.25 110.25 110.25 110.25 0.0M
2023-03-01 113.30 113.30 112.50 112.50 0.0M
2023-02-28 114.45 114.45 114.45 114.45 0.0M
2023-02-27 113.15 113.15 113.15 113.15 0.0M
2023-02-24 115.40 115.95 115.40 115.95 0.0M
2023-02-23 115.10 115.10 115.10 115.10 0.0M
2023-02-22 113.85 113.85 113.85 113.85 0.0M
2023-02-21 115.40 115.40 115.40 115.40 0.0M
2023-02-20 115.95 115.95 115.95 115.95 0.0M
2023-02-17 116.30 116.30 116.30 116.30 0.0M
2023-02-16 115.65 115.65 115.65 115.65 0.0M
2023-02-15 117.10 117.10 117.10 117.10 0.0M
2023-02-14 116.25 116.25 116.25 116.25 0.0M
2023-02-13 115.25 115.25 115.25 115.25 0.0M
2023-02-10 117.10 117.10 117.10 117.10 0.0M
2023-02-09 120.95 120.95 120.95 120.95 0.0M
2023-02-08 121.90 121.90 121.90 121.90 0.0M
2023-02-07 121.40 121.40 121.40 121.40 0.0M
2023-02-06 119.65 119.65 119.65 119.65 0.0M
2023-02-03 118.85 118.85 118.85 118.85 0.0M
2023-02-02 117.05 117.05 117.05 117.05 0.0M
2023-02-01 118.50 118.50 118.50 118.50 0.0M
2023-01-31 119.10 119.10 119.10 119.10 0.0M
2023-01-30 123.30 123.30 123.30 123.30 0.0M
2023-01-27 123.35 123.35 123.35 123.35 0.0M
2023-01-26 123.35 123.35 123.35 123.35 0.0M
2023-01-25 123.85 123.85 123.85 123.85 0.0M
2023-01-24 124.65 126.00 124.65 126.00 0.0M
2023-01-23 124.65 124.65 124.65 124.65 0.0M
2023-01-20 126.80 126.80 126.80 126.80 0.0M
2023-01-19 128.05 129.50 128.05 129.50 0.0M
2023-01-18 129.75 129.75 129.75 129.75 0.0M
2023-01-17 128.95 128.95 128.95 128.95 0.0M
2023-01-16 126.45 126.45 126.45 126.45 0.0M
2023-01-13 123.60 123.60 123.60 123.60 0.0M
2023-01-12 125.50 125.50 125.50 125.50 0.0M
2023-01-11 125.90 125.90 125.90 125.90 0.0M
2023-01-10 126.10 126.10 126.10 126.10 0.0M
2023-01-09 125.90 125.90 125.90 125.90 0.0M
2023-01-06 126.75 126.75 126.75 126.75 0.0M
2023-01-05 128.75 128.75 128.75 128.75 0.0M
2023-01-04 128.40 128.40 128.40 128.40 0.0M
2023-01-03 128.20 128.20 128.20 128.20 0.0M
2023-01-02 129.20 129.20 129.20 129.20 0.0M