Deutsche Boerse

DB1Gn
🏛️ uk →
223.15
Last Update: 2025-09-26
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
2021-12-30 146.50 147.00 146.15 146.60 0.1M
2021-12-29 147.05 147.25 146.25 146.60 0.0M
2021-12-23 144.15 145.85 143.80 145.20 0.0M
2021-12-22 144.00 144.15 141.70 143.82 0.1M
2021-12-21 142.55 145.65 142.55 144.72 0.2M
2021-12-20 140.55 142.55 138.85 139.65 0.1M
2021-12-17 141.25 142.76 140.75 142.65 0.7M
2021-12-16 139.65 141.50 139.65 141.15 0.1M
2021-12-15 137.65 138.50 137.45 138.30 0.1M
2021-12-14 139.05 140.00 137.55 138.18 0.2M
2021-12-13 138.65 139.45 137.75 137.85 0.0M
2021-12-10 138.05 139.60 137.75 138.97 0.1M
2021-12-09 137.80 139.20 137.80 138.62 0.3M
2021-12-08 139.25 140.30 137.40 137.43 0.3M
2021-12-07 138.45 139.15 137.40 138.75 0.9M
2021-12-06 139.00 139.45 137.20 138.03 0.1M
2021-12-03 140.25 140.30 137.07 137.07 0.2M
2021-12-02 139.80 140.00 138.30 139.00 0.1M
2021-12-01 138.60 141.00 138.60 140.90 0.4M
2021-11-30 141.50 141.65 138.75 139.53 0.1M
2021-11-29 143.75 143.75 141.80 142.00 0.2M
2021-11-26 142.20 144.97 142.00 142.75 0.2M
2021-11-25 144.40 145.45 144.25 144.97 0.8M
2021-11-24 144.70 145.20 142.90 144.80 0.1M
2021-11-23 144.00 144.95 142.80 144.35 0.2M
2021-11-22 148.20 148.85 145.35 146.20 0.1M
2021-11-19 147.20 147.90 146.15 147.32 0.3M
2021-11-18 147.00 148.15 146.55 146.90 0.2M
2021-11-17 148.60 148.60 146.00 147.15 0.1M
2021-11-16 149.10 150.10 149.00 149.20 0.0M
2021-11-15 147.15 149.60 147.15 148.95 0.0M
2021-11-12 147.80 148.75 147.20 147.47 0.0M
2021-11-11 148.95 149.40 148.00 148.40 0.0M
2021-11-10 149.45 150.10 148.45 149.32 0.2M
2021-11-09 147.95 149.85 147.95 149.38 0.1M
2021-11-08 148.60 148.85 147.60 148.00 0.2M
2021-11-05 150.55 150.70 147.20 148.35 0.1M
2021-11-04 147.20 150.05 147.05 149.50 0.0M
2021-11-03 146.85 147.75 146.85 147.65 0.0M
2021-11-02 145.30 147.55 145.30 147.30 0.1M
2021-11-01 143.32 146.50 143.32 145.62 0.5M
2021-10-29 143.20 143.80 142.25 143.15 0.2M
2021-10-28 144.55 144.85 143.80 143.80 0.4M
2021-10-27 144.75 145.30 144.25 144.85 0.4M
2021-10-26 144.65 145.45 144.00 145.12 0.4M
2021-10-25 146.45 146.45 144.10 144.47 0.2M
2021-10-22 146.50 147.15 144.50 145.40 0.0M
2021-10-21 146.00 146.75 145.50 146.55 0.1M
2021-10-20 149.60 150.20 145.85 145.85 0.2M
2021-10-19 146.90 149.90 146.60 149.75 0.0M
2021-10-18 147.30 147.50 146.45 147.32 0.0M
2021-10-15 145.65 147.60 144.75 147.20 0.1M
2021-10-14 147.35 148.25 145.40 145.53 0.1M
2021-10-13 146.85 148.00 146.00 147.35 0.1M
2021-10-12 145.45 147.45 145.25 147.25 0.1M
2021-10-11 146.20 146.55 145.35 145.50 0.1M
2021-10-08 145.55 146.55 144.80 146.32 0.3M
2021-10-07 144.00 145.25 142.80 144.88 0.1M
2021-10-06 142.30 142.45 139.45 142.00 0.0M
2021-10-05 142.40 143.70 141.25 143.65 0.2M
2021-10-04 142.45 144.45 142.45 143.20 0.2M
2021-10-01 140.60 143.80 140.60 143.00 0.2M
2021-09-30 140.85 141.95 140.25 140.28 0.1M
2021-09-29 140.65 141.40 139.15 139.90 0.1M
2021-09-28 141.70 142.30 139.07 139.70 0.2M
2021-09-27 144.80 144.90 142.05 142.38 0.1M
2021-09-24 144.29 144.80 143.00 143.80 0.0M
2021-09-23 144.80 146.15 144.70 145.70 0.1M
2021-09-22 145.30 146.00 143.40 143.53 0.1M
2021-09-21 141.05 144.75 140.50 143.93 0.2M
2021-09-20 138.80 139.60 137.80 138.95 0.1M
2021-09-17 143.05 143.70 140.35 140.72 0.2M
2021-09-16 142.40 143.75 142.40 142.88 0.2M
2021-09-15 142.25 144.10 142.20 142.90 0.1M
2021-09-14 142.15 142.15 140.00 141.45 0.1M
2021-09-13 143.20 143.55 141.60 141.85 0.1M
2021-09-10 144.70 145.10 143.20 143.43 0.0M
2021-09-09 144.10 145.15 143.60 144.45 0.2M
2021-09-08 144.85 145.25 143.10 145.20 0.4M
2021-09-07 145.90 145.95 144.75 145.53 0.2M
2021-09-06 145.95 146.50 145.25 146.00 0.5M
2021-09-03 146.00 146.25 144.90 145.43 0.1M
2021-09-02 146.45 147.00 145.50 145.68 0.3M
2021-09-01 148.55 148.55 145.85 146.47 0.1M
2021-08-31 149.55 149.55 145.25 145.57 0.1M
2021-08-27 148.40 149.15 148.30 148.78 0.0M
2021-08-26 147.60 149.05 147.45 148.15 0.0M
2021-08-25 150.25 150.95 148.25 148.25 0.0M
2021-08-24 151.30 151.40 149.70 149.70 0.0M
2021-08-23 152.30 152.30 150.15 150.60 0.0M
2021-08-20 150.25 151.50 150.20 151.15 0.1M
2021-08-19 148.95 150.45 147.55 149.97 0.2M
2021-08-18 149.05 150.75 148.85 150.25 0.1M
2021-08-17 147.20 149.05 146.70 148.65 0.1M
2021-08-16 146.10 148.05 146.10 147.03 0.1M
2021-08-13 147.35 148.30 147.05 147.53 0.1M
2021-08-12 146.55 147.95 145.90 147.80 0.1M
2021-08-11 144.70 145.75 144.55 145.43 0.2M
2021-08-10 144.75 145.20 144.40 144.65 0.4M
2021-08-09 143.40 144.80 142.70 144.78 0.2M
2021-08-06 142.95 144.20 142.85 143.65 0.0M
2021-08-05 141.85 143.00 141.75 142.93 0.1M
2021-08-04 140.70 141.55 139.80 141.30 0.3M
2021-08-03 143.05 143.05 139.70 139.70 0.3M
2021-08-02 142.15 143.15 140.85 141.62 0.5M
2021-07-30 140.55 142.30 139.75 140.95 0.1M
2021-07-29 140.50 142.75 140.50 142.62 0.1M
2021-07-28 141.50 141.75 136.45 140.50 0.3M
2021-07-27 143.80 144.65 143.45 143.70 0.0M
2021-07-26 146.85 146.95 145.00 145.25 0.1M
2021-07-23 146.30 148.30 146.05 147.85 0.0M
2021-07-22 144.60 146.30 144.60 146.00 0.1M
2021-07-21 144.15 144.45 142.90 143.68 0.1M
2021-07-20 142.75 143.75 142.25 142.82 0.1M
2021-07-19 142.95 142.95 141.65 142.15 0.6M
2021-07-16 144.35 145.00 143.20 143.43 0.1M
2021-07-15 144.90 145.00 143.60 143.70 0.0M
2021-07-14 146.45 146.65 144.20 144.80 0.0M
2021-07-13 145.95 147.05 145.00 146.65 0.2M
2021-07-12 144.70 147.25 144.70 147.22 0.1M
2021-07-09 145.90 145.90 143.00 144.30 0.1M
2021-07-08 147.85 147.85 144.40 144.68 0.1M
2021-07-07 146.65 148.70 146.35 148.62 0.1M
2021-07-06 147.70 147.80 146.65 146.82 0.1M
2021-07-05 148.05 148.10 147.40 147.80 0.0M
2021-07-02 147.40 148.35 146.70 148.05 0.1M
2021-07-01 148.45 148.45 145.05 146.57 0.2M
2021-06-30 148.60 149.25 146.82 146.82 0.1M
2021-06-29 148.30 150.05 147.90 149.28 0.7M
2021-06-28 147.80 149.00 147.75 148.62 0.0M
2021-06-25 148.00 148.30 146.80 148.28 0.0M
2021-06-24 146.95 147.85 146.35 147.85 0.0M
2021-06-23 148.65 148.65 146.03 146.03 0.2M
2021-06-22 147.25 148.50 146.65 148.40 0.1M
2021-06-21 144.50 147.90 144.45 147.75 0.2M
2021-06-18 144.30 145.85 143.40 144.32 0.6M
2021-06-17 139.00 144.15 139.00 143.80 0.1M
2021-06-16 139.75 141.75 139.35 140.95 1.1M
2021-06-15 138.40 139.55 137.95 139.45 0.3M
2021-06-14 135.40 137.90 135.40 137.88 0.4M
2021-06-11 133.80 135.05 133.20 134.65 0.0M
2021-06-10 133.60 134.00 132.85 133.28 0.1M
2021-06-09 135.35 135.35 133.05 133.20 0.0M
2021-06-08 134.80 135.90 134.50 135.28 0.1M
2021-06-07 134.50 135.20 134.15 134.28 0.5M
2021-06-04 133.95 134.80 133.50 134.62 0.3M
2021-06-03 133.50 133.75 132.75 133.68 0.0M
2021-06-02 133.95 134.75 133.10 133.47 1.1M
2021-06-01 133.95 134.85 133.35 133.50 0.1M
2021-05-28 133.80 135.15 132.75 134.65 0.0M
2021-05-27 136.40 136.40 133.50 133.78 0.7M
2021-05-26 137.25 137.55 136.40 136.90 0.2M
2021-05-25 137.90 138.70 137.20 137.25 0.1M
2021-05-21 138.45 138.45 136.70 137.50 0.0M
2021-05-20 136.85 138.45 135.90 138.22 0.0M
2021-05-19 138.45 138.70 137.05 137.57 0.0M
2021-05-18 139.85 140.25 138.85 140.25 0.0M
2021-05-17 140.20 140.70 139.45 139.60 0.0M
2021-05-14 138.95 140.20 138.45 139.80 0.0M
2021-05-13 136.70 138.05 135.30 137.47 0.1M
2021-05-12 138.25 138.55 137.40 137.53 1.8M
2021-05-11 138.55 138.70 136.55 137.95 0.6M
2021-05-10 141.00 141.50 139.90 140.90 0.0M
2021-05-07 139.40 141.50 139.25 141.35 0.0M
2021-05-06 138.65 140.06 137.95 137.95 0.3M
2021-05-05 140.45 140.80 139.40 139.75 0.4M
2021-05-04 143.10 143.40 139.60 139.60 0.0M
2021-04-30 142.60 144.10 142.40 143.55 0.0M
2021-04-29 141.80 143.50 141.40 142.88 0.1M
2021-04-28 144.85 144.85 141.12 141.12 0.2M
2021-04-27 143.85 144.70 143.45 144.03 0.2M
2021-04-26 147.20 147.20 144.80 145.50 0.3M
2021-04-23 145.78 147.45 145.78 146.53 1.0M
2021-04-22 144.95 146.80 144.95 146.40 0.4M
2021-04-21 148.15 148.35 144.85 145.65 0.0M
2021-04-20 147.35 147.55 146.75 146.75 0.0M
2021-04-19 147.60 149.65 147.45 147.95 0.0M
2021-04-16 148.25 148.25 145.85 147.53 0.5M
2021-04-15 148.80 149.45 148.30 148.43 0.0M
2021-04-14 147.80 149.25 147.80 148.65 0.0M
2021-04-13 147.30 148.55 147.05 147.75 0.1M
2021-04-12 147.50 147.95 146.95 147.55 0.0M
2021-04-09 145.05 147.55 144.90 147.12 0.0M
2021-04-08 144.00 146.15 144.00 145.10 0.2M
2021-04-07 144.10 144.20 142.30 143.50 0.0M
2021-04-06 144.70 144.75 143.25 143.72 0.1M
2021-04-01 143.30 143.50 142.20 142.82 0.1M
2021-03-31 140.75 141.70 139.85 141.70 0.0M
2021-03-30 141.05 142.45 140.90 142.12 0.1M
2021-03-29 141.30 142.10 139.75 140.32 0.3M
2021-03-26 138.15 140.95 138.15 140.38 0.0M
2021-03-25 135.70 138.00 135.55 137.72 0.1M
2021-03-24 136.40 136.80 135.90 136.18 0.0M
2021-03-23 135.50 137.70 135.10 137.20 0.3M
2021-03-22 135.70 136.65 134.35 135.62 0.0M
2021-03-19 136.75 138.10 136.35 136.45 0.1M
2021-03-18 138.20 140.65 138.00 139.45 0.3M
2021-03-17 141.55 141.55 137.85 138.57 0.1M
2021-03-16 140.95 141.80 140.00 141.38 0.1M
2021-03-15 140.00 141.05 139.90 140.20 0.1M
2021-03-12 139.15 139.30 137.95 139.12 0.1M
2021-03-11 137.10 139.60 136.45 139.20 0.1M
2021-03-10 136.15 137.65 135.85 137.18 0.0M
2021-03-09 132.65 137.80 132.65 136.78 0.1M
2021-03-08 131.70 133.30 130.15 132.47 0.1M
2021-03-05 132.35 132.60 130.05 132.00 0.2M
2021-03-04 132.65 133.10 131.30 132.35 0.3M
2021-03-03 135.50 135.60 132.65 133.25 0.6M
2021-03-02 135.70 136.90 134.60 135.03 0.3M
2021-03-01 136.00 137.70 135.10 136.40 0.1M
2021-02-26 134.30 136.65 133.80 135.70 0.0M
2021-02-25 135.25 135.75 133.60 135.75 0.0M
2021-02-24 135.30 136.15 134.10 134.70 0.2M
2021-02-23 136.50 136.70 135.70 136.12 0.0M
2021-02-22 135.65 137.40 135.40 136.57 0.0M
2021-02-19 134.83 137.80 134.83 137.30 0.1M
2021-02-18 135.10 136.55 134.10 135.93 0.1M
2021-02-17 138.45 138.45 135.20 136.93 0.0M
2021-02-16 138.45 139.78 137.70 139.78 0.0M
2021-02-15 137.45 137.45 136.10 136.53 0.0M
2021-02-12 134.85 136.85 134.85 136.15 0.0M
2021-02-11 134.40 137.35 133.80 135.65 0.1M
2021-02-10 135.20 135.60 133.95 134.35 0.1M
2021-02-09 136.00 136.40 134.85 135.43 0.1M
2021-02-08 136.75 136.95 135.00 135.45 0.1M
2021-02-05 138.10 138.60 136.20 136.53 0.1M
2021-02-04 137.30 139.45 136.70 138.80 0.0M
2021-02-03 140.60 140.60 137.45 137.47 0.0M
2021-02-02 137.80 140.05 136.90 139.90 0.0M
2021-02-01 134.00 136.95 134.00 136.45 0.0M
2021-01-29 131.95 133.40 131.70 132.90 0.0M
2021-01-28 132.15 134.78 130.65 134.78 0.4M
2021-01-27 134.05 134.90 132.10 132.85 0.1M
2021-01-26 133.00 134.95 133.00 134.65 0.0M
2021-01-25 133.05 134.10 132.05 132.55 0.0M
2021-01-22 134.80 134.80 131.85 132.72 0.0M
2021-01-21 136.05 136.20 135.20 135.20 0.0M
2021-01-20 134.40 135.35 133.85 135.15 0.1M
2021-01-19 134.20 136.00 134.00 135.43 0.0M
2021-01-18 133.10 134.60 133.05 133.60 0.0M
2021-01-15 133.95 134.35 132.65 133.40 0.2M
2021-01-14 136.10 136.50 133.85 135.22 0.2M
2021-01-13 136.35 137.25 135.65 136.80 0.0M
2021-01-12 136.50 137.65 135.70 136.20 0.2M
2021-01-11 138.70 138.70 136.70 137.43 0.0M
2021-01-08 138.05 141.00 137.65 138.12 0.2M
2021-01-07 140.15 140.70 136.50 136.88 0.3M
2021-01-06 138.05 140.70 137.75 140.70 0.4M
2021-01-05 139.85 140.60 138.50 138.60 0.3M
2021-01-04 139.25 141.20 139.05 140.15 0.0M