H&R

2HR
🏛️ germany →
4.91
Last Update: 2025-10-03
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 7.10 7.10 7.02 7.06 0.0M
2021-12-29 7.16 7.18 7.00 7.04 0.0M
2021-12-28 6.86 7.16 6.86 7.04 0.0M
2021-12-27 7.24 7.24 7.02 7.10 0.0M
2021-12-23 7.14 7.14 6.94 7.08 0.0M
2021-12-22 7.10 7.10 6.90 6.98 0.0M
2021-12-21 6.96 7.18 6.90 7.18 0.0M
2021-12-20 6.94 7.00 6.78 6.78 0.0M
2021-12-17 7.20 7.20 7.14 7.14 0.0M
2021-12-16 7.20 7.22 7.16 7.18 0.0M
2021-12-15 7.12 7.18 7.06 7.06 0.0M
2021-12-14 7.26 7.32 7.12 7.12 0.0M
2021-12-13 6.88 7.28 6.88 7.26 0.0M
2021-12-10 7.16 7.16 7.00 7.02 0.0M
2021-12-09 7.32 7.32 7.12 7.16 0.0M
2021-12-08 7.00 7.32 6.86 7.32 0.0M
2021-12-07 6.92 7.02 6.84 6.96 0.0M
2021-12-06 6.82 6.98 6.78 6.92 0.0M
2021-12-03 6.68 6.94 6.66 6.82 0.0M
2021-12-02 7.10 7.10 6.72 6.84 0.0M
2021-12-01 7.00 7.20 7.00 7.10 0.0M
2021-11-30 7.38 7.38 7.00 7.00 0.0M
2021-11-29 7.40 7.54 7.34 7.54 0.0M
2021-11-26 7.90 7.90 7.34 7.34 0.0M
2021-11-25 8.16 8.18 8.06 8.18 0.0M
2021-11-24 8.06 8.14 8.06 8.12 0.0M
2021-11-23 8.24 8.24 8.00 8.00 0.0M
2021-11-22 8.24 8.34 8.22 8.34 0.0M
2021-11-19 8.40 8.40 8.24 8.36 0.0M
2021-11-18 8.32 8.44 8.24 8.44 0.0M
2021-11-17 8.28 8.36 8.24 8.36 0.0M
2021-11-16 8.26 8.42 8.22 8.24 0.0M
2021-11-15 8.40 8.40 8.24 8.24 0.0M
2021-11-12 8.28 8.46 8.24 8.30 0.0M
2021-11-11 8.16 8.28 8.04 8.28 0.0M
2021-11-10 8.28 8.28 8.02 8.12 0.0M
2021-11-09 8.36 8.50 8.22 8.28 0.0M
2021-11-08 8.58 8.58 8.40 8.40 0.0M
2021-11-05 8.48 8.64 8.42 8.42 0.0M
2021-11-04 8.44 8.52 8.40 8.50 0.0M
2021-11-03 8.34 8.54 8.34 8.52 0.0M
2021-11-02 8.84 9.12 8.46 8.50 0.0M
2021-11-01 8.84 9.04 8.66 8.76 0.0M
2021-10-29 8.82 8.94 8.82 8.86 0.0M
2021-10-28 8.92 8.98 8.72 8.88 0.0M
2021-10-27 8.98 9.06 8.92 8.98 0.0M
2021-10-26 9.16 9.18 9.00 9.06 0.0M
2021-10-25 9.34 9.44 9.04 9.04 0.0M
2021-10-22 9.42 9.42 9.26 9.34 0.0M
2021-10-21 9.40 9.44 9.30 9.30 0.0M
2021-10-20 9.32 9.32 9.20 9.22 0.0M
2021-10-19 9.20 9.44 9.10 9.40 0.0M
2021-10-18 9.10 9.18 9.02 9.10 0.0M
2021-10-15 9.00 9.10 9.00 9.00 0.0M
2021-10-14 8.70 9.02 8.70 9.02 0.0M
2021-10-13 8.90 8.92 8.64 8.64 0.0M
2021-10-12 8.84 8.90 8.70 8.88 0.0M
2021-10-11 8.76 8.80 8.68 8.78 0.0M
2021-10-08 8.58 8.86 8.58 8.86 0.0M
2021-10-07 8.42 8.68 8.42 8.68 0.0M
2021-10-06 8.76 8.76 8.20 8.52 0.0M
2021-10-05 8.44 8.76 8.32 8.76 0.0M
2021-10-04 9.06 9.10 8.20 8.40 0.0M
2021-10-01 9.30 9.30 9.02 9.02 0.0M
2021-09-30 9.44 9.58 9.24 9.30 0.0M
2021-09-29 9.28 9.60 9.08 9.44 0.0M
2021-09-28 9.48 9.48 9.16 9.28 0.0M
2021-09-27 9.50 9.64 9.30 9.48 0.0M
2021-09-24 9.58 9.58 9.30 9.38 0.0M
2021-09-23 9.62 9.68 9.50 9.60 0.0M
2021-09-22 9.32 9.50 9.32 9.42 0.0M
2021-09-21 9.32 9.44 9.22 9.32 0.0M
2021-09-20 10.00 10.10 9.16 9.30 0.0M
2021-09-17 10.15 10.25 10.10 10.15 0.0M
2021-09-16 10.20 10.25 10.15 10.25 0.0M
2021-09-15 9.90 10.25 9.90 10.25 0.0M
2021-09-14 10.15 10.25 9.90 10.05 0.0M
2021-09-13 10.20 10.30 9.60 10.20 0.0M
2021-09-10 9.98 10.15 9.90 10.15 0.0M
2021-09-09 9.64 10.00 9.54 10.00 0.0M
2021-09-08 9.62 9.78 9.30 9.64 0.0M
2021-09-07 9.72 9.74 9.40 9.54 0.0M
2021-09-06 9.92 10.00 9.56 9.56 0.0M
2021-09-03 10.10 10.15 9.96 10.05 0.0M
2021-09-02 9.98 10.20 9.96 10.20 0.0M
2021-09-01 10.20 10.25 9.70 9.98 0.0M
2021-08-31 9.80 10.15 9.80 10.15 0.0M
2021-08-30 9.58 9.86 9.58 9.74 0.0M
2021-08-27 9.30 9.68 9.30 9.68 0.0M
2021-08-26 9.32 9.38 9.20 9.34 0.0M
2021-08-25 9.36 9.44 9.34 9.44 0.0M
2021-08-24 9.48 9.48 9.32 9.46 0.0M
2021-08-23 9.44 9.56 9.42 9.50 0.0M
2021-08-20 9.30 9.32 9.20 9.32 0.0M
2021-08-19 9.50 9.50 9.08 9.08 0.0M
2021-08-18 9.40 9.58 9.32 9.56 0.0M
2021-08-17 9.58 9.58 9.32 9.32 0.0M
2021-08-16 9.82 9.90 9.42 9.42 0.0M
2021-08-13 9.88 9.90 9.82 9.88 0.0M
2021-08-12 9.80 9.90 9.66 9.82 0.0M
2021-08-11 9.56 9.98 9.48 9.80 0.0M
2021-08-10 9.38 9.66 9.38 9.66 0.0M
2021-08-09 9.68 9.68 9.00 9.44 0.0M
2021-08-06 9.48 9.68 9.48 9.68 0.0M
2021-08-05 9.58 9.68 9.48 9.48 0.0M
2021-08-04 9.50 9.58 9.42 9.58 0.0M
2021-08-03 9.60 9.66 9.32 9.34 0.0M
2021-08-02 9.50 9.68 9.50 9.56 0.0M
2021-07-30 9.58 9.64 9.40 9.64 0.0M
2021-07-29 9.48 9.60 9.42 9.54 0.0M
2021-07-28 9.38 9.44 9.34 9.44 0.0M
2021-07-27 9.30 9.48 9.20 9.48 0.0M
2021-07-26 9.22 9.32 9.06 9.28 0.0M
2021-07-23 9.18 9.54 9.16 9.16 0.0M
2021-07-22 8.40 9.66 8.20 9.32 0.1M
2021-07-21 8.00 8.40 7.62 8.40 0.0M
2021-07-20 8.02 8.10 7.82 7.96 0.0M
2021-07-19 8.50 8.50 8.02 8.02 0.0M
2021-07-16 8.30 8.50 8.30 8.50 0.0M
2021-07-15 8.34 8.48 8.20 8.30 0.0M
2021-07-14 8.58 8.64 8.30 8.30 0.0M
2021-07-13 8.34 8.60 8.34 8.60 0.0M
2021-07-12 8.28 8.48 8.28 8.48 0.0M
2021-07-09 8.02 8.34 8.00 8.22 0.0M
2021-07-08 8.32 8.32 7.96 7.96 0.0M
2021-07-07 8.26 8.32 8.18 8.32 0.0M
2021-07-06 8.06 8.24 8.04 8.24 0.0M
2021-07-05 8.04 8.12 7.96 8.12 0.0M
2021-07-02 8.30 8.30 7.98 8.02 0.0M
2021-07-01 8.10 8.18 8.06 8.18 0.0M
2021-06-30 8.22 8.22 8.10 8.20 0.0M
2021-06-29 8.46 8.46 8.18 8.22 0.0M
2021-06-28 8.44 8.46 8.36 8.46 0.0M
2021-06-25 8.30 8.48 8.30 8.48 0.0M
2021-06-24 8.38 8.38 8.22 8.34 0.0M
2021-06-23 8.22 8.38 8.22 8.38 0.0M
2021-06-22 8.18 8.26 8.16 8.26 0.0M
2021-06-21 7.98 8.24 7.84 8.24 0.0M
2021-06-18 8.00 8.00 7.68 7.80 0.0M
2021-06-17 7.98 8.02 7.84 8.02 0.0M
2021-06-16 7.52 8.22 7.50 8.08 0.1M
2021-06-15 7.58 7.58 7.52 7.58 0.0M
2021-06-14 7.38 7.58 7.38 7.50 0.0M
2021-06-11 7.30 7.40 7.28 7.28 0.0M
2021-06-10 7.32 7.32 7.14 7.20 0.0M
2021-06-09 7.38 7.38 7.30 7.32 0.0M
2021-06-08 7.38 7.38 7.32 7.32 0.0M
2021-06-07 7.38 7.38 7.22 7.26 0.0M
2021-06-04 7.22 7.38 7.22 7.38 0.0M
2021-06-03 7.10 7.24 7.10 7.24 0.0M
2021-06-02 7.04 7.20 6.96 7.20 0.0M
2021-06-01 7.16 7.18 7.02 7.14 0.0M
2021-05-31 7.12 7.18 7.08 7.12 0.0M
2021-05-28 6.98 7.18 6.98 7.18 0.0M
2021-05-27 6.94 7.18 6.94 7.02 0.0M
2021-05-26 7.20 7.20 6.98 7.00 0.0M
2021-05-25 7.08 7.20 7.04 7.20 0.0M
2021-05-24 7.00 7.00 7.00 7.00 0.0M
2021-05-21 6.90 7.00 6.84 6.86 0.0M
2021-05-20 6.88 6.88 6.84 6.86 0.0M
2021-05-19 7.02 7.02 6.84 6.86 0.0M
2021-05-18 6.90 7.04 6.86 6.86 0.0M
2021-05-17 7.10 7.10 6.86 6.92 0.0M
2021-05-14 6.84 7.10 6.84 7.10 0.0M
2021-05-13 6.98 6.98 6.80 6.90 0.0M
2021-05-12 6.92 7.08 6.84 6.90 0.0M
2021-05-11 7.12 7.12 6.92 6.92 0.0M
2021-05-10 7.10 7.22 7.00 7.18 0.0M
2021-05-07 6.86 7.10 6.86 7.10 0.0M
2021-05-06 7.06 7.06 6.90 7.06 0.0M
2021-05-05 6.74 7.20 6.72 7.18 0.0M
2021-05-04 6.92 6.98 6.60 6.68 0.0M
2021-05-03 7.20 7.36 6.92 6.92 0.0M
2021-04-30 7.28 7.30 7.12 7.20 0.0M
2021-04-29 7.24 7.36 7.12 7.28 0.0M
2021-04-28 7.22 7.36 7.10 7.36 0.0M
2021-04-27 7.52 7.60 6.90 7.18 0.0M
2021-04-26 7.44 7.52 7.36 7.52 0.0M
2021-04-23 7.36 7.44 7.36 7.40 0.0M
2021-04-22 7.38 7.60 7.26 7.44 0.0M
2021-04-21 7.14 7.46 7.04 7.38 0.0M
2021-04-20 7.10 7.22 7.04 7.12 0.0M
2021-04-19 6.98 7.10 6.92 6.94 0.0M
2021-04-16 6.84 6.98 6.78 6.92 0.0M
2021-04-15 6.74 6.84 6.64 6.84 0.0M
2021-04-14 6.70 6.78 6.56 6.56 0.0M
2021-04-13 6.96 6.98 6.56 6.68 0.0M
2021-04-12 6.50 6.88 6.48 6.84 0.0M
2021-04-09 6.46 6.50 6.42 6.50 0.0M
2021-04-08 6.52 6.58 6.36 6.48 0.0M
2021-04-07 6.30 6.56 6.30 6.56 0.0M
2021-04-06 6.12 6.40 6.12 6.38 0.0M
2021-04-01 6.20 6.32 6.10 6.26 0.0M
2021-03-31 6.00 6.29 5.98 6.17 0.0M
2021-03-30 5.94 5.99 5.90 5.90 0.0M
2021-03-29 5.72 5.90 5.72 5.81 0.0M
2021-03-26 5.68 5.79 5.68 5.70 0.0M
2021-03-25 5.67 5.84 5.65 5.75 0.0M
2021-03-24 5.55 5.65 5.48 5.64 0.0M
2021-03-23 5.42 5.64 5.42 5.64 0.0M
2021-03-22 5.49 5.64 5.42 5.42 0.0M
2021-03-19 5.59 5.63 5.49 5.49 0.0M
2021-03-18 5.67 5.67 5.52 5.54 0.0M
2021-03-17 5.84 5.84 5.64 5.67 0.0M
2021-03-16 5.67 5.70 5.62 5.69 0.0M
2021-03-15 5.84 5.84 5.65 5.65 0.0M
2021-03-12 5.76 5.76 5.51 5.51 0.0M
2021-03-11 5.64 5.76 5.64 5.76 0.0M
2021-03-10 5.46 5.79 5.46 5.66 0.0M
2021-03-09 5.51 5.54 5.42 5.42 0.0M
2021-03-08 5.44 5.51 5.42 5.42 0.0M
2021-03-05 5.47 5.50 5.39 5.48 0.0M
2021-03-04 5.58 5.58 5.37 5.37 0.0M
2021-03-03 5.75 5.75 5.60 5.69 0.0M
2021-03-02 5.71 5.71 5.57 5.68 0.0M
2021-03-01 5.68 5.71 5.54 5.71 0.0M
2021-02-26 5.55 5.62 5.50 5.52 0.0M
2021-02-25 5.49 5.68 5.45 5.68 0.0M
2021-02-24 5.30 5.54 5.23 5.33 0.0M
2021-02-23 5.42 5.45 5.35 5.39 0.0M
2021-02-22 5.48 5.58 5.42 5.42 0.0M
2021-02-19 5.51 5.54 5.46 5.48 0.0M
2021-02-18 5.55 5.68 5.50 5.51 0.0M
2021-02-17 5.80 5.80 5.56 5.59 0.0M
2021-02-16 5.85 5.89 5.71 5.87 0.0M
2021-02-15 5.87 5.89 5.79 5.84 0.0M
2021-02-12 5.78 5.85 5.75 5.75 0.0M
2021-02-11 5.90 5.93 5.78 5.78 0.0M
2021-02-10 6.01 6.03 5.83 5.91 0.0M
2021-02-09 5.85 6.04 5.82 5.82 0.0M
2021-02-08 5.93 5.99 5.81 5.81 0.0M
2021-02-05 5.97 6.00 5.81 5.93 0.0M
2021-02-04 6.01 6.15 5.91 5.91 0.0M
2021-02-03 6.09 6.11 6.05 6.10 0.0M
2021-02-02 6.09 6.10 5.99 6.02 0.0M
2021-02-01 6.08 6.14 5.92 6.02 0.0M
2021-01-29 5.99 6.08 5.89 6.08 0.0M
2021-01-28 5.98 6.01 5.88 5.99 0.0M
2021-01-27 6.15 6.15 5.89 5.91 0.0M
2021-01-26 5.95 6.21 5.95 6.09 0.0M
2021-01-25 6.21 6.21 5.89 5.89 0.0M
2021-01-22 6.06 6.22 5.98 6.22 0.0M
2021-01-21 5.76 6.10 5.76 6.10 0.0M
2021-01-20 5.89 5.92 5.76 5.76 0.0M
2021-01-19 5.79 5.99 5.73 5.89 0.0M
2021-01-18 5.67 5.84 5.67 5.78 0.0M
2021-01-15 5.83 5.93 5.67 5.85 0.0M
2021-01-14 6.01 6.19 5.80 5.96 0.0M
2021-01-13 5.77 6.09 5.67 6.09 0.0M
2021-01-12 5.72 5.78 5.63 5.77 0.0M
2021-01-11 5.70 5.86 5.56 5.56 0.0M
2021-01-08 5.89 5.89 5.54 5.65 0.0M
2021-01-07 5.67 5.89 5.67 5.89 0.0M
2021-01-06 5.82 5.85 5.65 5.67 0.0M
2021-01-05 5.59 5.82 5.59 5.82 0.0M
2021-01-04 5.45 5.70 5.39 5.70 0.0M