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
2024-12-31 222.60 222.60 222.60 222.60 0.0M
2024-12-30 223.95 224.10 222.40 222.60 0.0M
2024-12-27 221.00 223.60 220.10 222.60 0.0M
2024-12-24 221.35 221.35 221.35 221.35 0.0M
2024-12-23 222.90 223.70 221.20 221.35 0.0M
2024-12-20 223.30 224.25 221.10 223.75 0.1M
2024-12-19 222.65 224.60 222.50 223.50 0.3M
2024-12-18 225.10 225.70 223.85 223.95 0.1M
2024-12-17 223.90 225.80 223.70 225.05 0.1M
2024-12-16 223.05 224.80 221.80 224.35 0.0M
2024-12-13 222.40 223.40 221.70 222.20 0.1M
2024-12-12 223.20 224.00 221.90 222.20 0.1M
2024-12-11 221.25 223.30 220.80 223.10 0.0M
2024-12-10 221.10 221.80 220.40 221.20 0.0M
2024-12-09 223.50 223.60 220.20 221.00 0.0M
2024-12-06 223.45 223.60 221.70 222.90 0.1M
2024-12-05 221.50 225.60 221.40 225.30 0.1M
2024-12-04 220.65 222.50 220.40 221.55 0.2M
2024-12-03 221.55 221.70 218.60 220.20 0.1M
2024-12-02 221.05 223.20 219.90 221.50 0.1M
2024-11-29 219.85 221.90 218.80 221.75 0.1M
2024-11-28 219.35 220.10 218.90 219.15 0.1M
2024-11-27 216.25 219.40 215.10 218.70 0.0M
2024-11-26 215.75 216.10 214.50 215.90 0.1M
2024-11-25 216.25 216.70 215.00 215.25 0.0M
2024-11-22 213.75 215.40 212.00 215.00 0.1M
2024-11-21 212.25 213.80 211.00 212.60 0.0M
2024-11-20 212.10 213.10 211.50 211.80 0.2M
2024-11-19 212.55 213.30 209.70 211.10 0.0M
2024-11-18 210.35 212.70 209.90 212.10 0.0M
2024-11-15 210.90 211.00 208.50 209.60 0.0M
2024-11-14 208.80 211.30 208.40 211.10 0.0M
2024-11-13 208.70 210.20 206.00 207.35 0.1M
2024-11-12 213.15 213.30 209.30 209.90 0.1M
2024-11-11 213.35 214.70 212.60 213.60 0.0M
2024-11-08 212.60 213.90 211.60 212.70 0.0M
2024-11-07 214.10 214.30 211.70 212.40 0.0M
2024-11-06 220.30 221.40 212.60 213.60 0.1M
2024-11-05 215.85 218.30 214.90 217.50 0.0M
2024-11-04 216.45 217.10 214.70 216.15 0.0M
2024-11-01 213.70 216.60 213.40 216.45 0.0M
2024-10-31 213.00 214.10 212.00 213.45 0.2M
2024-10-30 216.35 216.70 214.00 214.85 0.1M
2024-10-29 219.95 220.10 216.90 217.70 0.0M
2024-10-28 217.00 218.90 215.30 218.10 0.1M
2024-10-25 215.95 216.80 214.50 216.30 0.0M
2024-10-24 213.75 217.20 213.30 216.60 0.1M
2024-10-23 213.35 216.10 211.30 212.50 0.2M
2024-10-22 216.55 217.50 215.10 216.60 0.1M
2024-10-21 217.95 218.30 216.80 217.20 0.0M
2024-10-18 217.80 218.20 215.90 216.50 0.0M
2024-10-17 216.00 218.60 215.20 217.75 0.0M
2024-10-16 215.70 217.30 215.40 216.80 0.1M
2024-10-15 215.40 217.30 215.00 215.50 0.0M
2024-10-14 212.80 214.40 212.50 214.20 0.0M
2024-10-11 210.25 212.80 210.10 211.70 0.1M
2024-10-10 212.20 212.50 209.90 210.30 0.0M
2024-10-09 212.05 212.80 211.00 211.95 0.0M
2024-10-08 209.20 212.40 209.10 212.25 0.1M
2024-10-07 209.40 211.50 208.90 210.00 0.0M
2024-10-04 212.20 212.40 208.20 208.80 0.0M
2024-10-03 212.80 212.90 211.30 212.40 0.3M
2024-10-02 211.10 212.60 209.90 212.30 0.0M
2024-10-01 210.90 212.90 210.30 210.40 0.2M
2024-09-30 210.35 211.30 209.70 210.90 0.0M
2024-09-27 208.90 211.30 207.90 210.35 0.0M
2024-09-26 210.45 210.70 207.15 209.20 0.0M
2024-09-25 209.05 210.30 208.50 209.05 0.2M
2024-09-24 211.50 211.60 206.90 207.85 0.1M
2024-09-23 209.25 211.00 208.30 210.10 0.1M
2024-09-20 205.60 209.05 205.20 208.95 0.1M
2024-09-19 205.15 205.90 200.90 204.80 0.4M
2024-09-18 205.85 206.50 203.20 203.60 0.2M
2024-09-17 208.80 208.90 205.50 205.90 0.2M
2024-09-16 208.90 209.50 208.20 208.75 0.0M
2024-09-13 208.50 208.80 207.60 208.00 0.3M
2024-09-12 207.15 208.50 207.00 207.65 0.1M
2024-09-11 207.80 208.80 205.70 206.30 0.1M
2024-09-10 209.80 210.00 206.80 207.95 0.1M
2024-09-09 206.35 210.00 206.20 208.90 0.1M
2024-09-06 203.20 206.60 202.50 206.00 0.0M
2024-09-05 203.30 204.80 202.60 203.70 0.0M
2024-09-04 202.75 204.90 202.70 203.80 0.0M
2024-09-03 202.95 203.40 201.60 202.30 0.0M
2024-09-02 202.90 203.50 201.50 201.85 0.1M
2024-08-30 202.80 203.70 201.90 203.05 0.0M
2024-08-29 201.85 203.00 201.00 202.20 0.0M
2024-08-28 199.48 202.30 199.25 202.40 0.0M
2024-08-27 198.80 199.60 198.25 198.65 0.0M
2024-08-26 197.54 198.35 196.80 197.54 0.0M
2024-08-23 197.85 198.95 197.15 198.53 0.0M
2024-08-22 196.35 197.85 196.45 197.10 0.0M
2024-08-21 195.53 196.65 194.85 195.90 0.0M
2024-08-20 195.53 196.15 195.05 195.08 0.1M
2024-08-19 194.58 195.95 193.44 195.40 0.0M
2024-08-16 192.83 194.25 191.80 194.03 0.2M
2024-08-15 189.13 192.65 188.88 192.25 0.0M
2024-08-14 186.90 188.70 186.05 188.20 0.0M
2024-08-13 185.63 186.80 184.40 186.08 0.0M
2024-08-12 184.50 185.15 183.40 184.40 0.0M
2024-08-09 182.25 184.35 182.10 184.20 0.0M
2024-08-08 182.70 183.00 181.05 182.73 0.0M
2024-08-07 179.28 183.75 179.30 183.18 0.1M
2024-08-06 181.93 182.05 176.35 178.95 0.1M
2024-08-05 182.18 183.35 180.35 181.25 0.1M
2024-08-02 186.05 186.15 181.00 184.55 0.0M
2024-08-01 187.70 189.55 186.75 187.00 0.0M
2024-07-31 189.38 190.60 187.45 188.40 0.0M
2024-07-30 187.63 189.55 187.50 188.75 0.1M
2024-07-29 189.73 189.75 187.25 188.00 0.0M
2024-07-26 188.78 189.95 187.20 188.20 0.0M
2024-07-25 189.85 189.95 185.15 187.90 0.0M
2024-07-24 186.18 188.10 185.45 187.25 0.0M
2024-07-23 189.08 190.05 187.70 188.23 0.0M
2024-07-22 187.55 190.05 186.85 189.48 0.1M
2024-07-19 188.05 191.60 186.70 188.10 0.0M
2024-07-18 191.00 192.45 189.05 189.90 0.0M
2024-07-17 189.78 190.50 188.80 190.60 0.0M
2024-07-16 190.85 192.35 189.60 190.63 0.0M
2024-07-15 191.60 193.05 189.50 191.30 0.0M
2024-07-12 188.93 192.25 186.00 192.08 0.1M
2024-07-11 187.28 188.40 185.30 187.60 0.0M
2024-07-10 186.80 187.35 185.50 186.95 0.0M
2024-07-09 186.55 188.15 186.00 186.15 0.0M
2024-07-08 187.18 188.25 186.45 187.13 0.0M
2024-07-05 190.18 192.05 186.10 186.80 0.1M
2024-07-04 190.18 191.75 188.45 191.10 0.0M
2024-07-03 191.68 192.30 189.45 190.60 0.1M
2024-07-02 189.95 191.00 188.70 190.00 0.1M
2024-07-01 189.95 192.45 188.70 190.60 0.0M
2024-06-28 192.50 194.65 190.85 191.00 0.0M
2024-06-27 194.75 194.35 192.25 194.15 0.0M
2024-06-26 193.88 194.70 190.60 191.75 0.0M
2024-06-25 193.43 194.00 191.75 192.80 0.0M
2024-06-24 192.75 194.50 191.75 193.70 0.0M
2024-06-21 190.43 192.60 190.45 192.55 0.0M
2024-06-20 190.43 190.75 188.40 189.80 0.0M
2024-06-19 189.28 190.20 188.55 189.03 0.0M
2024-06-18 186.90 189.85 186.75 188.93 0.0M
2024-06-17 183.35 187.10 182.90 187.10 0.0M
2024-06-14 183.25 182.30 180.00 181.98 0.0M
2024-06-13 185.85 186.05 180.35 180.75 0.0M
2024-06-12 185.75 187.90 185.85 186.10 0.1M
2024-06-11 186.70 187.25 185.15 185.83 0.0M
2024-06-10 186.50 187.95 185.80 186.28 0.0M
2024-06-07 188.63 188.80 186.20 187.70 0.1M
2024-06-06 188.65 190.45 187.40 188.50 0.0M
2024-06-05 186.65 188.85 186.75 188.50 0.0M
2024-06-04 183.75 186.15 183.10 185.65 0.0M
2024-06-03 184.03 184.15 182.00 183.30 0.0M
2024-05-31 180.20 182.95 180.35 182.58 0.0M
2024-05-30 178.03 179.75 177.25 179.30 0.0M
2024-05-29 177.48 178.45 175.90 177.75 0.0M
2024-05-28 183.25 183.25 178.40 178.65 0.1M
2024-05-27 182.95 184.75 182.55 182.80 0.0M
2024-05-24 184.30 185.05 182.95 184.85 0.0M
2024-05-23 185.35 185.65 183.60 184.63 0.0M
2024-05-22 185.15 185.10 183.55 184.58 0.0M
2024-05-21 184.75 184.85 183.25 184.08 0.3M
2024-05-20 185.00 185.45 183.30 184.38 0.0M
2024-05-17 181.33 184.50 181.15 183.78 0.1M
2024-05-16 179.83 182.00 180.25 181.60 0.0M
2024-05-15 177.45 181.25 177.45 180.70 0.1M
2024-05-14 182.10 182.25 179.45 179.60 0.0M
2024-05-13 182.30 189.10 180.00 182.95 0.0M
2024-05-10 188.45 188.70 186.85 187.15 0.0M
2024-05-09 186.33 188.65 186.30 187.90 0.1M
2024-05-08 186.75 187.75 186.40 186.50 0.0M
2024-05-07 187.23 187.25 184.45 186.60 0.1M
2024-05-06 185.20 185.35 183.90 184.10 0.5M
2024-05-03 183.50 185.35 183.45 184.00 0.0M
2024-05-02 181.45 182.75 181.05 182.10 0.0M
2024-05-01 181.15 181.30 181.15 181.30 0.0M
2024-04-30 181.93 182.15 180.70 181.30 0.0M
2024-04-29 183.65 183.70 181.85 182.70 0.3M
2024-04-26 182.28 184.00 179.70 183.85 0.1M
2024-04-25 181.33 182.55 180.15 181.60 0.3M
2024-04-24 187.35 190.35 180.90 181.10 0.0M
2024-04-23 188.20 190.20 186.05 187.90 0.1M
2024-04-22 187.38 188.35 185.25 187.30 0.1M
2024-04-19 188.20 188.20 185.05 186.45 0.0M
2024-04-18 185.80 187.95 186.30 186.93 0.0M
2024-04-17 186.70 188.70 186.20 187.40 0.0M
2024-04-16 188.78 188.90 185.40 185.90 0.0M
2024-04-15 190.05 192.70 188.45 190.70 0.1M
2024-04-12 189.60 190.50 186.60 189.05 0.3M
2024-04-11 187.05 189.40 186.90 187.88 0.2M
2024-04-10 188.40 188.35 186.65 187.28 0.0M
2024-04-09 187.33 187.45 185.85 186.88 0.4M
2024-04-08 187.08 188.05 186.60 187.33 0.0M
2024-04-05 184.63 187.40 184.15 186.58 0.0M
2024-04-04 185.43 186.20 184.75 185.70 0.1M
2024-04-03 186.85 187.40 185.35 186.63 0.2M
2024-04-02 188.58 189.65 185.90 186.95 0.2M
2024-03-28 188.45 189.80 188.00 188.98 0.2M
2024-03-27 188.40 189.60 186.80 188.08 0.2M
2024-03-26 186.20 190.25 185.80 188.95 0.1M
2024-03-25 185.90 186.25 184.75 185.65 0.2M
2024-03-22 185.00 186.10 184.65 185.60 0.1M
2024-03-21 185.25 187.55 183.95 186.20 0.2M
2024-03-20 184.65 185.95 184.65 185.23 0.1M
2024-03-19 185.18 186.25 183.65 185.95 0.1M
2024-03-18 185.53 186.20 184.25 184.80 0.4M
2024-03-15 186.40 188.05 185.15 185.90 0.2M
2024-03-14 186.40 186.70 183.30 186.58 0.2M
2024-03-13 190.78 191.15 184.93 184.93 0.1M
2024-03-12 190.25 191.00 189.25 190.10 0.1M
2024-03-11 189.98 190.10 188.35 188.95 0.2M
2024-03-08 194.35 194.35 26.41 189.25 0.2M
2024-03-07 192.95 193.20 190.00 193.00 0.1M
2024-03-06 192.53 193.25 190.30 190.33 0.2M
2024-03-05 192.73 193.90 191.15 192.33 0.2M
2024-03-04 192.78 193.75 192.00 192.83 0.1M
2024-03-01 194.10 194.40 191.60 192.75 0.1M
2024-02-29 192.90 194.45 192.55 194.40 0.4M
2024-02-28 193.25 194.25 192.50 192.80 0.0M
2024-02-27 191.98 193.75 190.50 192.58 0.2M
2024-02-26 191.08 192.75 189.85 192.20 0.3M
2024-02-23 188.65 191.65 188.45 191.23 0.1M
2024-02-22 186.80 188.30 186.30 187.40 0.3M
2024-02-21 188.65 188.85 186.35 187.23 0.2M
2024-02-20 187.28 189.25 187.25 188.80 0.5M
2024-02-19 187.40 187.40 185.90 187.05 0.1M
2024-02-16 184.65 187.95 184.65 187.50 0.0M
2024-02-15 186.08 187.60 185.25 186.20 0.3M
2024-02-14 186.33 187.80 185.95 187.58 0.3M
2024-02-13 187.70 188.55 184.35 186.20 0.1M
2024-02-12 186.83 188.40 186.30 187.58 0.1M
2024-02-09 187.55 189.10 186.15 186.95 0.0M
2024-02-08 187.08 188.60 185.20 188.00 0.1M
2024-02-07 186.75 188.15 186.00 186.45 0.1M
2024-02-06 186.75 188.35 183.80 187.20 0.1M
2024-02-05 184.75 185.70 183.80 185.38 0.0M
2024-02-02 184.75 186.85 185.00 185.35 0.0M
2024-02-01 184.33 186.75 184.60 185.35 0.1M
2024-01-31 185.40 186.60 184.60 185.35 0.1M
2024-01-30 184.18 185.65 182.90 184.93 0.1M
2024-01-29 184.18 183.75 182.20 183.33 0.0M
2024-01-26 184.68 185.00 183.10 183.13 0.3M
2024-01-25 187.33 188.75 182.75 186.35 0.0M
2024-01-24 187.33 188.45 184.20 186.45 0.1M
2024-01-23 188.05 189.20 186.90 187.40 0.2M
2024-01-22 189.38 190.70 188.35 189.00 0.0M
2024-01-19 188.65 189.35 187.00 188.65 0.4M
2024-01-18 188.30 188.90 187.00 188.00 0.1M
2024-01-17 186.88 188.70 186.00 188.70 0.2M
2024-01-16 186.70 188.45 186.75 188.28 0.0M
2024-01-15 187.93 188.55 182.40 187.83 0.0M
2024-01-12 184.70 187.45 184.80 186.85 0.0M
2024-01-11 184.70 188.40 184.50 184.58 0.0M
2024-01-10 185.70 187.20 184.45 186.55 0.1M
2024-01-09 187.38 187.65 184.00 185.72 0.7M
2024-01-08 186.50 187.05 185.90 185.93 0.0M
2024-01-05 184.35 187.30 184.25 187.30 0.1M
2024-01-04 183.55 185.60 182.30 185.07 0.1M
2024-01-03 186.35 186.35 182.15 182.20 0.1M
2024-01-02 186.90 187.85 184.00 184.85 0.1M