Pandora

PNDORA
🏛️ germany →
113.20
Last Update: 2025-09-30
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
2021-12-30 110.45 110.45 110.45 110.45 0.0M
2021-12-29 111.45 111.45 110.40 110.40 0.0M
2021-12-28 110.30 110.30 110.30 110.30 0.0M
2021-12-27 108.15 108.15 108.15 108.15 0.0M
2021-12-23 106.65 106.85 106.65 106.85 0.0M
2021-12-22 104.50 104.50 104.50 104.50 0.0M
2021-12-21 104.55 104.85 104.55 104.85 0.0M
2021-12-20 99.84 102.55 99.84 102.30 0.0M
2021-12-17 103.65 104.00 103.60 103.60 0.0M
2021-12-16 108.85 108.85 106.55 106.85 0.0M
2021-12-15 108.05 108.05 107.20 107.40 0.0M
2021-12-14 113.85 113.85 109.00 109.00 0.0M
2021-12-13 116.05 116.05 116.05 116.05 0.0M
2021-12-10 115.15 116.10 115.15 115.35 0.0M
2021-12-09 118.10 118.10 117.20 117.20 0.0M
2021-12-08 118.55 118.55 117.30 117.30 0.0M
2021-12-07 119.15 119.15 119.15 119.15 0.0M
2021-12-06 112.20 114.00 112.20 114.00 0.0M
2021-12-03 114.75 115.45 114.75 115.45 0.0M
2021-12-02 110.25 112.20 110.25 112.20 0.0M
2021-12-01 109.95 110.55 108.85 110.55 0.0M
2021-11-30 109.50 109.80 109.50 109.80 0.0M
2021-11-29 111.70 111.70 111.70 111.70 0.0M
2021-11-26 113.05 113.20 113.05 113.20 0.0M
2021-11-25 118.65 118.65 117.60 117.60 0.0M
2021-11-24 119.55 119.55 116.40 116.40 0.0M
2021-11-23 122.40 122.40 119.95 121.20 0.0M
2021-11-22 122.45 122.75 122.45 122.75 0.0M
2021-11-19 124.25 124.25 124.25 124.25 0.0M
2021-11-18 125.55 125.55 124.90 124.90 0.0M
2021-11-17 126.60 126.60 125.40 125.40 0.0M
2021-11-16 126.30 126.70 126.30 126.70 0.0M
2021-11-15 125.10 126.15 125.10 126.15 0.0M
2021-11-12 124.25 125.50 124.25 125.35 0.0M
2021-11-11 119.50 123.10 119.50 123.10 0.0M
2021-11-10 123.15 123.15 119.15 119.15 0.0M
2021-11-09 123.05 124.55 123.05 124.55 0.0M
2021-11-08 124.10 124.10 123.20 123.20 0.0M
2021-11-05 121.40 124.50 121.40 124.50 0.0M
2021-11-04 118.90 121.60 118.90 121.40 0.0M
2021-11-03 112.45 113.05 112.45 113.05 0.0M
2021-11-02 113.55 113.55 111.55 111.55 0.0M
2021-11-01 116.35 116.35 112.25 114.00 0.0M
2021-10-29 119.05 121.00 119.05 120.35 0.0M
2021-10-28 116.85 116.85 116.85 116.85 0.0M
2021-10-27 119.20 119.20 119.20 119.20 0.0M
2021-10-26 121.05 121.05 119.95 120.10 0.0M
2021-10-25 118.85 120.05 118.05 120.05 0.0M
2021-10-22 118.30 119.10 118.30 119.10 0.0M
2021-10-21 116.50 117.55 116.50 117.25 0.0M
2021-10-20 115.40 116.55 115.40 116.55 0.0M
2021-10-19 115.90 115.90 115.90 115.90 0.0M
2021-10-18 114.40 114.40 114.40 114.40 0.0M
2021-10-15 115.40 116.20 115.40 116.20 0.0M
2021-10-14 115.50 115.50 114.40 114.40 0.0M
2021-10-13 113.30 115.55 113.30 115.55 0.0M
2021-10-12 109.60 112.30 109.60 112.30 0.0M
2021-10-11 108.45 109.25 108.45 109.25 0.0M
2021-10-08 109.40 110.20 109.20 109.20 0.0M
2021-10-07 108.15 108.70 108.15 108.70 0.0M
2021-10-06 105.80 106.20 104.80 106.20 0.0M
2021-10-05 106.80 106.80 105.80 105.80 0.0M
2021-10-04 105.85 106.45 105.85 106.45 0.0M
2021-10-01 103.25 106.70 103.25 106.70 0.0M
2021-09-30 107.65 107.65 106.45 106.45 0.0M
2021-09-29 106.15 106.45 106.15 106.45 0.0M
2021-09-28 108.85 108.85 105.80 105.80 0.0M
2021-09-27 111.95 111.95 109.85 109.85 0.0M
2021-09-24 113.05 113.05 113.05 113.05 0.0M
2021-09-23 113.60 113.60 113.25 113.25 0.0M
2021-09-22 111.05 111.05 111.05 111.05 0.0M
2021-09-21 109.85 109.85 109.50 109.70 0.0M
2021-09-20 112.10 112.10 108.00 109.20 0.0M
2021-09-17 113.80 113.95 113.80 113.95 0.0M
2021-09-16 113.15 113.85 113.15 113.40 0.0M
2021-09-15 115.40 115.40 113.70 113.70 0.0M
2021-09-14 112.45 115.60 112.45 115.60 0.0M
2021-09-13 108.80 109.00 108.15 108.15 0.0M
2021-09-10 105.70 108.25 105.70 108.25 0.0M
2021-09-09 104.90 105.55 104.90 105.30 0.0M
2021-09-08 107.05 107.05 105.85 105.85 0.0M
2021-09-07 107.25 107.55 106.95 107.55 0.0M
2021-09-06 104.80 104.80 104.80 104.80 0.0M
2021-09-03 104.75 104.75 104.15 104.15 0.0M
2021-09-02 105.60 105.60 104.50 104.50 0.0M
2021-09-01 104.20 104.20 104.20 104.20 0.0M
2021-08-31 101.80 102.20 101.80 102.20 0.0M
2021-08-30 102.40 102.40 102.40 102.40 0.0M
2021-08-27 101.80 102.15 101.80 102.15 0.0M
2021-08-26 102.35 102.60 102.35 102.60 0.0M
2021-08-25 103.35 103.35 102.50 102.50 0.0M
2021-08-24 107.05 107.05 104.00 104.00 0.0M
2021-08-23 107.35 107.80 107.05 107.80 0.0M
2021-08-20 106.00 106.90 106.00 106.90 0.0M
2021-08-19 106.95 106.95 106.95 106.95 0.0M
2021-08-18 112.20 112.20 109.15 109.15 0.0M
2021-08-17 108.25 112.60 108.25 112.00 0.0M
2021-08-16 108.60 108.60 108.60 108.60 0.0M
2021-08-13 108.50 108.50 108.50 108.50 0.0M
2021-08-12 109.05 109.05 107.45 107.45 0.0M
2021-08-11 110.00 110.00 108.25 108.25 0.0M
2021-08-10 109.90 110.10 109.65 109.65 0.0M
2021-08-09 104.05 109.25 104.05 109.25 0.0M
2021-08-06 110.45 111.95 105.20 105.20 0.0M
2021-08-05 109.95 110.30 109.65 110.30 0.0M
2021-08-04 111.60 111.60 110.50 110.50 0.0M
2021-08-03 111.80 111.80 110.25 110.25 0.0M
2021-08-02 109.85 110.45 109.70 109.70 0.0M
2021-07-30 108.95 109.50 108.95 109.50 0.0M
2021-07-29 112.15 112.15 109.90 109.90 0.0M
2021-07-28 108.70 110.25 108.70 110.25 0.0M
2021-07-27 112.45 112.45 109.90 109.90 0.0M
2021-07-26 112.15 113.30 112.15 113.30 0.0M
2021-07-23 113.20 113.20 112.80 112.80 0.0M
2021-07-22 113.15 113.15 112.50 112.50 0.0M
2021-07-21 113.30 113.30 112.70 112.70 0.0M
2021-07-20 109.35 109.95 109.35 109.50 0.0M
2021-07-19 110.60 110.60 109.00 109.50 0.0M
2021-07-16 115.35 115.35 113.20 113.20 0.0M
2021-07-15 116.20 118.05 116.15 116.15 0.0M
2021-07-14 116.50 117.30 116.50 117.30 0.0M
2021-07-13 116.00 116.50 116.00 116.50 0.0M
2021-07-12 114.80 115.45 114.80 115.45 0.0M
2021-07-09 115.25 115.25 114.40 114.40 0.0M
2021-07-08 114.90 114.90 114.25 114.25 0.0M
2021-07-07 116.05 116.95 115.95 116.50 0.0M
2021-07-06 114.95 116.05 114.95 115.80 0.0M
2021-07-05 114.65 114.65 114.65 114.65 0.0M
2021-07-02 114.85 114.85 114.85 114.85 0.0M
2021-07-01 115.00 115.45 115.00 115.45 0.0M
2021-06-30 114.85 114.85 112.30 113.70 0.0M
2021-06-29 113.15 114.20 113.15 114.20 0.0M
2021-06-28 116.90 116.90 115.35 115.35 0.0M
2021-06-25 116.70 116.80 116.70 116.80 0.0M
2021-06-24 116.30 116.55 116.30 116.55 0.0M
2021-06-23 113.45 113.45 113.45 113.45 0.0M
2021-06-22 112.65 112.65 112.00 112.00 0.0M
2021-06-21 108.30 109.70 108.00 109.70 0.0M
2021-06-18 112.25 112.25 109.30 109.30 0.0M
2021-06-17 112.95 112.95 111.20 111.55 0.0M
2021-06-16 113.15 113.35 113.15 113.35 0.0M
2021-06-15 114.05 114.05 112.90 113.10 0.0M
2021-06-14 112.80 113.70 112.80 113.20 0.0M
2021-06-11 112.10 112.40 112.10 112.25 0.0M
2021-06-10 110.30 110.40 109.55 109.55 0.0M
2021-06-09 111.35 111.35 110.45 110.45 0.0M
2021-06-08 109.75 110.45 109.00 110.45 0.0M
2021-06-07 110.00 110.70 110.00 110.70 0.0M
2021-06-04 110.05 110.05 110.05 110.05 0.0M
2021-06-03 111.80 111.80 110.70 110.70 0.0M
2021-06-02 111.85 112.00 111.50 111.50 0.0M
2021-06-01 111.65 112.15 111.65 111.70 0.0M
2021-05-31 110.80 110.80 110.80 110.80 0.0M
2021-05-28 110.75 110.95 110.75 110.85 0.0M
2021-05-27 109.45 109.90 108.85 109.00 0.0M
2021-05-26 106.90 110.35 106.90 109.50 0.0M
2021-05-25 106.70 107.55 106.55 106.70 0.0M
2021-05-21 105.90 107.15 105.90 107.00 0.0M
2021-05-20 104.10 104.30 104.10 104.30 0.0M
2021-05-19 101.50 102.95 101.50 102.95 0.0M
2021-05-18 102.00 102.20 102.00 102.20 0.0M
2021-05-17 101.90 102.10 101.40 102.00 0.0M
2021-05-14 98.82 100.60 98.82 100.60 0.0M
2021-05-13 99.90 99.90 99.10 99.72 0.0M
2021-05-12 100.05 100.55 99.72 99.72 0.0M
2021-05-11 100.85 100.85 100.10 100.10 0.0M
2021-05-10 105.35 105.35 103.45 104.15 0.0M
2021-05-07 102.70 105.15 102.70 105.15 0.0M
2021-05-06 100.55 101.30 100.55 101.30 0.0M
2021-05-05 102.05 102.05 99.54 99.54 0.0M
2021-05-04 100.25 102.55 100.20 100.55 0.0M
2021-05-03 94.60 94.76 94.60 94.76 0.0M
2021-04-30 93.96 93.96 93.96 93.96 0.0M
2021-04-29 94.36 94.82 94.36 94.82 0.0M
2021-04-28 94.32 94.46 94.32 94.46 0.0M
2021-04-27 94.46 94.46 93.92 93.92 0.0M
2021-04-26 94.22 94.90 94.22 94.90 0.0M
2021-04-23 93.38 94.12 93.38 94.12 0.0M
2021-04-22 92.68 94.18 92.68 94.18 0.0M
2021-04-21 94.36 94.36 92.22 92.22 0.0M
2021-04-20 95.60 95.60 94.82 94.82 0.0M
2021-04-19 96.32 96.32 95.36 95.36 0.0M
2021-04-16 94.08 95.46 94.08 95.28 0.0M
2021-04-15 93.00 93.00 92.84 92.84 0.0M
2021-04-14 92.32 92.68 92.32 92.68 0.0M
2021-04-13 93.78 93.78 92.50 92.50 0.0M
2021-04-12 92.80 92.80 91.90 91.90 0.0M
2021-04-09 95.84 95.84 92.40 92.40 0.0M
2021-04-08 95.44 97.20 95.44 96.44 0.0M
2021-04-07 95.46 95.46 95.04 95.04 0.0M
2021-04-06 93.16 95.88 93.16 95.54 0.0M
2021-04-01 91.40 91.40 91.40 91.40 0.0M
2021-03-31 91.32 91.70 91.32 91.70 0.0M
2021-03-30 91.54 91.54 91.54 91.54 0.0M
2021-03-29 91.40 92.60 91.40 91.76 0.0M
2021-03-26 89.56 89.72 89.04 89.04 0.0M
2021-03-25 87.16 87.38 87.16 87.38 0.0M
2021-03-24 88.18 88.42 87.36 87.36 0.0M
2021-03-23 89.84 89.84 89.66 89.66 0.0M
2021-03-22 90.72 92.00 90.72 91.22 0.0M
2021-03-19 91.18 91.18 90.18 90.18 0.0M
2021-03-18 90.94 92.06 90.28 92.06 0.0M
2021-03-17 89.48 89.48 89.48 89.48 0.0M
2021-03-16 89.22 90.42 89.08 90.42 0.0M
2021-03-15 88.18 88.18 86.64 87.24 0.0M
2021-03-12 89.74 89.74 88.04 88.40 0.0M
2021-03-11 86.76 89.90 86.76 89.90 0.0M
2021-03-10 86.26 86.40 85.90 86.40 0.0M
2021-03-09 84.40 87.22 84.40 86.62 0.0M
2021-03-08 80.48 80.48 80.28 80.28 0.0M
2021-03-05 80.92 80.92 80.92 80.92 0.0M
2021-03-04 79.38 80.04 79.38 79.84 0.0M
2021-03-03 80.94 80.94 80.34 80.34 0.0M
2021-03-02 82.38 82.38 81.38 81.38 0.0M
2021-03-01 82.38 82.38 82.38 82.38 0.0M
2021-02-26 81.08 81.40 81.04 81.04 0.0M
2021-02-25 84.28 84.28 82.80 82.80 0.0M
2021-02-24 82.50 83.48 82.50 83.48 0.0M
2021-02-23 82.60 82.60 80.14 80.14 0.0M
2021-02-22 84.42 84.42 82.58 82.58 0.0M
2021-02-19 83.10 85.92 83.10 85.92 0.0M
2021-02-18 83.20 83.72 82.56 82.56 0.0M
2021-02-17 82.44 82.44 82.44 82.44 0.0M
2021-02-16 83.86 84.64 83.86 84.64 0.0M
2021-02-15 82.30 82.30 82.30 82.30 0.0M
2021-02-12 82.00 82.72 82.00 82.72 0.0M
2021-02-11 81.10 81.10 81.10 81.10 0.0M
2021-02-10 82.56 82.56 80.66 80.66 0.0M
2021-02-09 85.34 85.34 83.02 83.02 0.0M
2021-02-08 84.46 87.16 84.46 86.96 0.0M
2021-02-05 80.68 83.76 80.68 83.76 0.0M
2021-02-04 82.46 82.46 79.92 79.92 0.0M
2021-02-03 81.92 82.26 81.92 82.26 0.0M
2021-02-02 79.98 81.80 79.98 81.58 0.0M
2021-02-01 77.38 79.34 77.38 79.34 0.0M
2021-01-29 80.44 80.44 78.78 78.78 0.0M
2021-01-28 77.70 80.84 75.88 80.84 0.0M
2021-01-27 82.52 82.52 78.34 79.30 0.0M
2021-01-26 84.40 84.40 84.40 84.40 0.0M
2021-01-25 83.72 84.42 83.72 84.42 0.0M
2021-01-22 84.34 84.34 83.98 83.98 0.0M
2021-01-21 83.56 83.56 83.12 83.12 0.0M
2021-01-20 82.20 83.42 82.20 83.42 0.0M
2021-01-19 82.08 82.10 82.08 82.10 0.0M
2021-01-18 82.08 82.86 82.08 82.86 0.0M
2021-01-15 82.82 83.30 81.86 81.86 0.0M
2021-01-14 81.80 82.74 81.80 82.74 0.0M
2021-01-13 81.48 82.00 80.58 82.00 0.0M
2021-01-12 86.06 86.06 82.38 82.38 0.0M
2021-01-11 84.78 85.90 84.78 85.90 0.0M
2021-01-08 84.54 85.52 84.54 85.52 0.0M
2021-01-07 85.56 85.56 85.10 85.10 0.0M
2021-01-06 84.68 84.68 84.64 84.64 0.0M
2021-01-05 85.86 85.86 83.34 84.56 0.0M
2021-01-04 90.96 91.50 87.80 87.80 0.0M