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
2023-12-29 4.77 4.77 4.69 4.69 0.0M
2023-12-28 4.69 4.75 4.69 4.69 0.0M
2023-12-27 4.69 4.69 4.69 4.69 0.0M
2023-12-22 4.70 4.75 4.65 4.75 0.0M
2023-12-21 4.72 4.73 4.70 4.70 0.0M
2023-12-20 4.68 4.77 4.68 4.72 0.0M
2023-12-19 4.80 4.80 4.66 4.66 0.0M
2023-12-18 4.79 4.79 4.70 4.70 0.0M
2023-12-15 4.53 4.64 4.50 4.64 0.0M
2023-12-14 4.29 4.41 4.22 4.41 0.0M
2023-12-13 4.31 4.36 4.29 4.33 0.0M
2023-12-12 4.28 4.40 4.25 4.29 0.0M
2023-12-11 4.47 4.58 4.36 4.40 0.0M
2023-12-08 4.47 4.64 4.47 4.56 0.0M
2023-12-07 4.55 4.70 4.45 4.58 0.0M
2023-12-06 4.63 4.63 4.55 4.55 0.0M
2023-12-05 4.49 4.67 4.49 4.67 0.0M
2023-12-04 4.42 4.58 4.39 4.58 0.0M
2023-12-01 4.68 4.70 4.42 4.45 0.0M
2023-11-30 4.54 4.58 4.48 4.51 0.0M
2023-11-29 4.50 4.61 4.41 4.61 0.0M
2023-11-28 4.70 4.81 4.69 4.81 0.0M
2023-11-27 4.82 4.86 4.72 4.86 0.0M
2023-11-24 4.86 4.86 4.85 4.85 0.0M
2023-11-23 4.87 4.94 4.87 4.94 0.0M
2023-11-22 4.88 4.88 4.75 4.78 0.0M
2023-11-21 4.85 4.85 4.80 4.80 0.0M
2023-11-20 4.86 4.88 4.79 4.79 0.0M
2023-11-17 4.80 4.80 4.80 4.80 0.0M
2023-11-16 4.85 4.93 4.84 4.93 0.0M
2023-11-15 4.87 4.90 4.83 4.84 0.0M
2023-11-14 4.85 4.88 4.84 4.87 0.0M
2023-11-13 4.85 4.87 4.83 4.87 0.0M
2023-11-10 4.84 4.85 4.84 4.85 0.0M
2023-11-09 4.79 4.85 4.79 4.85 0.0M
2023-11-08 4.80 4.80 4.80 4.80 0.0M
2023-11-07 4.87 4.87 4.78 4.87 0.0M
2023-11-06 4.86 4.86 4.85 4.85 0.0M
2023-11-03 4.85 4.85 4.75 4.75 0.0M
2023-11-02 4.75 4.85 4.75 4.85 0.0M
2023-11-01 4.75 4.85 4.75 4.85 0.0M
2023-10-31 4.73 4.81 4.73 4.75 0.0M
2023-10-30 4.79 4.84 4.77 4.77 0.0M
2023-10-27 4.82 4.82 4.82 4.82 0.0M
2023-10-26 4.88 4.89 4.83 4.83 0.0M
2023-10-25 4.85 4.88 4.82 4.88 0.0M
2023-10-24 4.89 4.89 4.89 4.89 0.0M
2023-10-20 4.85 4.89 4.85 4.89 0.0M
2023-10-19 4.81 4.89 4.81 4.89 0.0M
2023-10-18 4.85 4.89 4.81 4.81 0.0M
2023-10-17 4.76 4.88 4.76 4.88 0.0M
2023-10-16 4.84 4.86 4.72 4.72 0.0M
2023-10-13 4.76 4.87 4.76 4.87 0.0M
2023-10-12 4.87 4.87 4.87 4.87 0.0M
2023-10-11 4.82 4.82 4.77 4.77 0.0M
2023-10-10 4.81 4.81 4.77 4.77 0.0M
2023-10-09 4.57 4.87 4.57 4.87 0.0M
2023-10-06 4.88 4.88 4.73 4.82 0.0M
2023-10-05 4.76 4.76 4.76 4.76 0.0M
2023-10-04 4.76 4.81 4.76 4.81 0.0M
2023-10-02 4.75 4.87 4.75 4.87 0.0M
2023-09-29 4.82 4.90 4.82 4.90 0.0M
2023-09-28 4.86 4.90 4.81 4.81 0.0M
2023-09-26 4.82 4.82 4.77 4.77 0.0M
2023-09-25 4.88 4.88 4.75 4.75 0.0M
2023-09-22 4.82 4.85 4.82 4.85 0.0M
2023-09-21 4.82 4.91 4.82 4.84 0.0M
2023-09-20 4.84 4.99 4.82 4.83 0.0M
2023-09-19 4.84 4.91 4.84 4.91 0.0M
2023-09-18 4.84 4.88 4.84 4.88 0.0M
2023-09-15 4.92 4.92 4.84 4.90 0.0M
2023-09-14 4.85 4.85 4.84 4.84 0.0M
2023-09-13 4.84 4.90 4.84 4.84 0.0M
2023-09-12 4.87 4.90 4.84 4.84 0.0M
2023-09-11 4.82 4.82 4.81 4.81 0.0M
2023-09-08 4.88 4.95 4.84 4.95 0.0M
2023-09-07 4.90 4.90 4.87 4.87 0.0M
2023-09-05 4.95 4.95 4.95 4.95 0.0M
2023-09-04 4.87 4.96 4.87 4.96 0.0M
2023-09-01 4.96 4.96 4.89 4.93 0.0M
2023-08-30 4.88 4.97 4.88 4.97 0.0M
2023-08-29 4.88 4.95 4.86 4.86 0.0M
2023-08-28 4.97 5.04 4.88 4.91 0.0M
2023-08-25 4.86 4.93 4.86 4.93 0.0M
2023-08-24 4.96 4.96 4.90 4.95 0.0M
2023-08-23 5.04 5.04 4.88 5.00 0.0M
2023-08-22 5.04 5.04 5.04 5.04 0.0M
2023-08-18 5.04 5.10 5.04 5.10 0.0M
2023-08-17 5.06 5.06 5.06 5.06 0.0M
2023-08-16 5.08 5.08 5.04 5.08 0.0M
2023-08-15 5.18 5.18 5.06 5.06 0.0M
2023-08-14 5.20 5.20 5.06 5.06 0.0M
2023-08-11 5.10 5.14 5.10 5.14 0.0M
2023-08-10 5.06 5.06 5.06 5.06 0.0M
2023-08-09 5.06 5.12 5.06 5.12 0.0M
2023-08-08 5.06 5.12 5.06 5.08 0.0M
2023-08-07 5.18 5.18 5.10 5.18 0.0M
2023-08-04 5.24 5.24 5.08 5.10 0.0M
2023-08-03 5.24 5.24 5.24 5.24 0.0M
2023-08-02 5.18 5.18 5.16 5.16 0.0M
2023-08-01 5.22 5.36 5.22 5.36 0.0M
2023-07-31 5.24 5.34 5.18 5.18 0.0M
2023-07-28 5.26 5.38 5.24 5.24 0.0M
2023-07-27 5.26 5.34 5.16 5.16 0.0M
2023-07-26 5.16 5.28 5.12 5.28 0.0M
2023-07-25 5.12 5.14 5.10 5.14 0.0M
2023-07-24 5.12 5.18 5.12 5.16 0.0M
2023-07-21 5.12 5.24 5.12 5.24 0.0M
2023-07-20 5.16 5.16 5.16 5.16 0.0M
2023-07-19 5.14 5.14 5.14 5.14 0.0M
2023-07-18 5.14 5.24 5.14 5.24 0.0M
2023-07-17 5.02 5.18 5.02 5.12 0.0M
2023-07-14 5.14 5.14 5.10 5.10 0.0M
2023-07-13 5.14 5.18 5.12 5.12 0.0M
2023-07-12 5.16 5.18 5.14 5.18 0.0M
2023-07-11 5.16 5.16 5.14 5.14 0.0M
2023-07-10 5.16 5.16 5.12 5.14 0.0M
2023-07-07 5.18 5.22 5.18 5.22 0.0M
2023-07-06 5.22 5.26 5.22 5.26 0.0M
2023-07-05 5.28 5.28 5.28 5.28 0.0M
2023-07-04 5.22 5.30 5.22 5.30 0.0M
2023-07-03 5.20 5.40 5.20 5.40 0.0M
2023-06-30 5.20 5.24 5.18 5.20 0.0M
2023-06-29 5.18 5.18 5.18 5.18 0.0M
2023-06-28 5.20 5.20 5.20 5.20 0.0M
2023-06-27 5.18 5.26 5.16 5.26 0.0M
2023-06-26 5.18 5.18 5.18 5.18 0.0M
2023-06-23 5.18 5.18 5.18 5.18 0.0M
2023-06-22 5.24 5.24 5.18 5.18 0.0M
2023-06-21 5.24 5.24 5.12 5.12 0.0M
2023-06-20 5.28 5.32 5.24 5.24 0.0M
2023-06-19 5.36 5.44 5.36 5.38 0.0M
2023-06-15 5.42 5.48 5.38 5.46 0.0M
2023-06-14 5.30 5.50 5.30 5.46 0.0M
2023-06-13 5.26 5.26 5.22 5.22 0.0M
2023-06-12 5.26 5.28 5.26 5.26 0.0M
2023-06-08 5.26 5.26 5.26 5.26 0.0M
2023-06-06 5.20 5.38 5.20 5.38 0.0M
2023-06-05 5.02 5.28 5.02 5.14 0.0M
2023-06-02 5.20 5.36 5.20 5.36 0.0M
2023-06-01 5.30 5.30 5.22 5.22 0.0M
2023-05-30 5.38 5.38 5.16 5.16 0.0M
2023-05-29 5.20 5.20 5.20 5.20 0.0M
2023-05-26 5.14 5.30 5.14 5.30 0.0M
2023-05-25 5.14 5.26 5.14 5.26 0.0M
2023-05-24 5.26 5.28 5.24 5.28 0.0M
2023-05-23 5.38 5.38 5.26 5.26 0.0M
2023-05-22 5.28 5.28 5.28 5.28 0.0M
2023-05-19 5.32 5.32 5.32 5.32 0.0M
2023-05-18 5.32 5.32 5.32 5.32 0.0M
2023-05-16 5.30 5.34 5.24 5.24 0.0M
2023-05-15 5.30 5.36 5.30 5.36 0.0M
2023-05-12 5.36 5.38 5.28 5.28 0.0M
2023-05-11 5.32 5.38 5.32 5.36 0.0M
2023-05-10 5.30 5.36 5.26 5.26 0.0M
2023-05-09 5.28 5.40 5.28 5.38 0.0M
2023-05-08 5.32 5.36 5.28 5.28 0.0M
2023-05-05 5.34 5.46 5.34 5.46 0.0M
2023-05-04 5.30 5.30 5.30 5.30 0.0M
2023-05-03 5.26 5.44 5.26 5.44 0.0M
2023-05-02 5.32 5.32 5.14 5.14 0.0M
2023-04-28 5.18 5.28 5.14 5.22 0.0M
2023-04-27 5.28 5.36 5.06 5.06 0.0M
2023-04-26 6.22 6.22 5.48 5.48 0.0M
2023-04-25 6.12 6.26 6.12 6.18 0.0M
2023-04-24 6.12 6.16 6.12 6.12 0.0M
2023-04-21 6.16 6.20 6.12 6.12 0.0M
2023-04-20 6.12 6.18 6.12 6.12 0.0M
2023-04-19 6.04 6.18 6.04 6.12 0.0M
2023-04-18 6.10 6.14 6.04 6.14 0.0M
2023-04-17 6.10 6.10 6.02 6.02 0.0M
2023-04-14 5.98 6.06 5.98 6.02 0.0M
2023-04-13 6.02 6.06 5.98 5.98 0.0M
2023-04-12 6.10 6.10 6.02 6.02 0.0M
2023-04-11 6.02 6.10 6.02 6.10 0.0M
2023-04-06 6.08 6.14 5.98 6.06 0.0M
2023-04-05 6.16 6.26 6.16 6.26 0.0M
2023-04-04 6.20 6.20 6.20 6.20 0.0M
2023-04-03 6.32 6.38 6.22 6.22 0.0M
2023-03-31 6.20 6.36 6.18 6.26 0.0M
2023-03-30 6.00 6.20 6.00 6.20 0.0M
2023-03-29 6.02 6.08 5.94 6.08 0.0M
2023-03-27 5.98 6.10 5.98 6.04 0.0M
2023-03-24 5.92 5.92 5.92 5.92 0.0M
2023-03-23 5.84 5.98 5.84 5.92 0.0M
2023-03-22 5.88 5.88 5.78 5.82 0.0M
2023-03-21 5.84 5.94 5.84 5.94 0.0M
2023-03-20 5.76 5.88 5.76 5.76 0.0M
2023-03-17 5.88 5.88 5.82 5.88 0.0M
2023-03-16 5.78 5.88 5.78 5.88 0.0M
2023-03-15 5.90 5.90 5.72 5.74 0.0M
2023-03-14 5.74 5.82 5.74 5.82 0.0M
2023-03-13 5.62 5.86 5.62 5.76 0.0M
2023-03-10 5.88 5.88 5.82 5.82 0.0M
2023-03-09 5.82 5.96 5.82 5.82 0.0M
2023-03-08 5.80 5.86 5.72 5.86 0.0M
2023-03-07 5.84 5.98 5.84 5.84 0.0M
2023-03-06 5.94 5.96 5.90 5.90 0.0M
2023-03-03 5.92 5.94 5.88 5.94 0.0M
2023-03-02 5.94 5.94 5.90 5.92 0.0M
2023-03-01 5.94 6.04 5.94 5.94 0.0M
2023-02-28 6.02 6.02 5.94 5.94 0.0M
2023-02-27 6.08 6.08 6.02 6.02 0.0M
2023-02-24 5.98 6.08 5.94 5.94 0.0M
2023-02-23 6.00 6.00 5.98 5.98 0.0M
2023-02-22 5.84 6.00 5.84 5.98 0.0M
2023-02-21 5.94 5.94 5.92 5.92 0.0M
2023-02-20 5.94 5.94 5.94 5.94 0.0M
2023-02-17 5.98 5.98 5.92 5.92 0.0M
2023-02-16 6.00 6.12 6.00 6.02 0.0M
2023-02-15 6.02 6.20 5.96 5.96 0.0M
2023-02-14 6.06 6.08 6.02 6.08 0.0M
2023-02-13 6.08 6.08 6.00 6.00 0.0M
2023-02-10 6.18 6.24 6.10 6.18 0.0M
2023-02-09 6.12 6.16 6.12 6.16 0.0M
2023-02-08 6.02 6.18 6.00 6.18 0.0M
2023-02-07 6.12 6.12 6.02 6.02 0.0M
2023-02-06 6.08 6.12 6.02 6.02 0.0M
2023-02-03 6.04 6.10 6.04 6.08 0.0M
2023-02-02 6.06 6.14 6.06 6.10 0.0M
2023-02-01 5.92 6.02 5.92 5.96 0.0M
2023-01-31 6.02 6.08 5.92 6.08 0.0M
2023-01-30 5.98 5.98 5.94 5.96 0.0M
2023-01-27 6.12 6.12 6.00 6.10 0.0M
2023-01-26 6.02 6.06 5.98 6.00 0.0M
2023-01-24 6.12 6.12 6.02 6.02 0.0M
2023-01-23 6.12 6.14 6.04 6.04 0.0M
2023-01-20 6.10 6.22 6.06 6.22 0.0M
2023-01-19 6.08 6.10 6.04 6.10 0.0M
2023-01-18 6.20 6.20 6.00 6.00 0.0M
2023-01-17 6.20 6.30 6.20 6.22 0.0M
2023-01-16 6.38 6.42 6.24 6.24 0.0M
2023-01-13 6.38 6.38 6.22 6.22 0.0M
2023-01-12 6.40 6.44 6.34 6.44 0.0M
2023-01-11 6.34 6.40 6.34 6.40 0.0M
2023-01-10 6.44 6.48 6.34 6.34 0.0M
2023-01-09 6.22 6.48 6.22 6.36 0.0M
2023-01-06 6.42 6.42 6.30 6.30 0.0M
2023-01-05 6.30 6.32 6.30 6.32 0.0M
2023-01-04 6.16 6.30 6.14 6.14 0.0M
2023-01-03 6.20 6.24 6.12 6.24 0.0M
2023-01-02 6.02 6.20 6.02 6.02 0.0M