Autodesk

ADSK
🏛️ germany →
273.00
Last Update: 2025-10-02
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
2021-12-30 250.15 251.05 247.10 247.10 0.0M
2021-12-29 251.20 252.10 246.35 249.70 0.0M
2021-12-28 251.55 252.65 249.05 250.05 0.0M
2021-12-27 249.55 251.00 249.00 251.00 0.0M
2021-12-23 249.95 250.85 248.00 248.00 0.0M
2021-12-22 249.65 251.20 247.30 249.20 0.0M
2021-12-21 246.95 250.00 242.95 249.45 0.0M
2021-12-20 244.55 244.90 237.75 244.75 0.0M
2021-12-17 236.55 248.60 235.25 246.20 0.0M
2021-12-16 241.60 244.50 237.45 237.45 0.0M
2021-12-15 234.05 240.35 232.65 240.00 0.0M
2021-12-14 239.05 239.15 231.65 234.65 0.0M
2021-12-13 239.70 242.35 234.90 238.35 0.0M
2021-12-10 237.40 239.85 237.05 238.10 0.0M
2021-12-09 244.05 245.45 238.00 238.00 0.0M
2021-12-08 246.70 247.15 241.90 243.60 0.0M
2021-12-07 238.00 247.15 237.55 245.70 0.0M
2021-12-06 230.95 236.90 225.10 235.90 0.0M
2021-12-03 229.00 232.00 223.95 229.35 0.0M
2021-12-02 222.45 228.80 219.10 228.00 0.0M
2021-12-01 228.90 233.65 220.95 221.65 0.0M
2021-11-30 231.35 231.40 223.45 224.55 0.0M
2021-11-29 228.45 236.15 226.00 231.90 0.0M
2021-11-26 230.20 230.20 223.40 223.40 0.0M
2021-11-25 231.50 235.00 230.15 231.95 0.0M
2021-11-24 233.45 238.00 219.00 229.00 0.0M
2021-11-23 276.00 276.45 265.40 267.00 0.0M
2021-11-22 287.20 288.75 275.65 277.05 0.0M
2021-11-19 285.80 288.95 284.40 285.30 0.0M
2021-11-18 292.60 293.90 283.50 284.45 0.0M
2021-11-17 295.75 297.00 291.60 292.25 0.0M
2021-11-16 287.00 294.75 286.95 294.60 0.0M
2021-11-15 288.60 290.25 285.95 287.40 0.0M
2021-11-12 285.00 289.45 283.35 287.80 0.0M
2021-11-11 280.50 285.85 280.50 285.20 0.0M
2021-11-10 285.40 285.70 277.50 279.75 0.0M
2021-11-09 282.55 288.00 282.55 284.55 0.0M
2021-11-08 280.25 284.25 280.05 284.25 0.0M
2021-11-05 277.35 281.90 277.30 279.90 0.0M
2021-11-04 268.15 276.70 267.30 276.70 0.0M
2021-11-03 271.70 273.35 262.30 266.95 0.0M
2021-11-02 271.25 273.50 270.60 270.95 0.0M
2021-11-01 275.00 276.15 270.00 271.10 0.0M
2021-10-29 269.90 274.65 269.40 272.90 0.0M
2021-10-28 265.85 271.10 265.45 270.45 0.0M
2021-10-27 269.95 270.70 265.75 267.65 0.0M
2021-10-26 268.35 270.95 267.55 270.95 0.0M
2021-10-25 265.20 269.95 261.00 269.35 0.0M
2021-10-22 262.15 267.55 262.15 265.25 0.0M
2021-10-21 256.05 263.35 255.75 263.00 0.0M
2021-10-20 254.50 256.60 254.50 255.80 0.0M
2021-10-19 251.40 255.40 251.20 254.65 0.0M
2021-10-18 251.25 251.60 249.30 250.80 0.0M
2021-10-15 250.90 251.30 249.85 250.05 0.0M
2021-10-14 246.00 250.15 245.85 250.00 0.0M
2021-10-13 238.95 245.00 238.50 244.50 0.0M
2021-10-12 238.80 241.15 237.45 240.35 0.0M
2021-10-11 239.85 242.15 238.40 240.05 0.0M
2021-10-08 245.35 245.50 241.50 241.50 0.0M
2021-10-07 242.05 246.90 242.05 245.35 0.0M
2021-10-06 237.40 240.65 235.20 238.85 0.0M
2021-10-05 236.15 239.90 236.05 239.00 0.0M
2021-10-04 244.40 244.60 233.60 233.60 0.0M
2021-10-01 245.00 246.65 242.00 245.80 0.0M
2021-09-30 250.25 251.90 248.70 248.90 0.0M
2021-09-29 248.10 249.55 246.90 249.55 0.0M
2021-09-28 251.85 251.85 243.00 247.05 0.0M
2021-09-27 253.40 253.40 248.60 252.25 0.0M
2021-09-24 248.55 251.95 247.95 251.95 0.0M
2021-09-23 245.60 249.70 245.60 249.45 0.0M
2021-09-22 242.85 245.80 242.55 244.80 0.0M
2021-09-21 243.25 245.30 241.55 241.95 0.0M
2021-09-20 246.25 246.25 238.75 238.75 0.0M
2021-09-17 247.45 248.30 244.85 246.00 0.0M
2021-09-16 243.00 247.50 243.00 247.25 0.0M
2021-09-15 236.90 242.90 236.10 242.90 0.0M
2021-09-14 238.25 238.65 237.00 237.50 0.0M
2021-09-13 241.80 242.95 236.10 238.00 0.0M
2021-09-10 244.00 244.60 241.30 241.30 0.0M
2021-09-09 244.10 247.70 241.60 243.75 0.0M
2021-09-08 243.45 245.45 241.55 245.00 0.0M
2021-09-07 248.95 248.95 240.35 242.55 0.0M
2021-09-06 244.95 252.00 244.60 249.50 0.0M
2021-09-03 242.80 248.10 239.05 242.75 0.0M
2021-09-02 256.85 257.60 240.95 240.95 0.0M
2021-09-01 263.65 266.20 254.30 254.30 0.0M
2021-08-31 266.05 267.15 262.75 263.45 0.0M
2021-08-30 270.55 271.00 262.95 264.05 0.0M
2021-08-27 267.05 268.75 265.40 268.25 0.0M
2021-08-26 270.10 272.10 263.20 263.60 0.0M
2021-08-25 290.95 292.80 289.00 291.25 0.0M
2021-08-24 287.90 292.55 287.30 290.75 0.0M
2021-08-23 287.75 288.55 285.00 286.85 0.0M
2021-08-20 282.40 286.70 281.60 286.00 0.0M
2021-08-19 276.15 284.20 273.00 283.85 0.0M
2021-08-18 277.25 277.75 276.20 277.45 0.0M
2021-08-17 279.55 279.95 275.95 276.40 0.0M
2021-08-16 283.55 283.55 278.15 279.35 0.0M
2021-08-13 283.20 284.05 280.75 280.75 0.0M
2021-08-12 279.90 283.00 279.60 283.00 0.0M
2021-08-11 283.00 283.00 277.50 278.95 0.0M
2021-08-10 283.55 286.10 281.20 282.05 0.0M
2021-08-09 282.85 284.10 282.15 284.10 0.0M
2021-08-06 277.80 283.95 277.45 283.95 0.0M
2021-08-05 278.45 279.95 276.05 278.35 0.0M
2021-08-04 275.65 279.45 275.15 279.45 0.0M
2021-08-03 272.40 276.95 271.25 276.95 0.0M
2021-08-02 271.40 276.00 270.65 271.70 0.0M
2021-07-30 265.00 270.55 265.00 270.55 0.0M
2021-07-29 263.65 270.35 263.30 270.35 0.0M
2021-07-28 260.95 265.95 260.95 264.80 0.0M
2021-07-27 265.65 266.05 258.50 260.95 0.0M
2021-07-26 266.20 267.45 263.25 265.50 0.0M
2021-07-23 263.60 267.55 262.50 265.90 0.0M
2021-07-22 256.55 262.80 254.45 262.80 0.0M
2021-07-21 251.75 256.05 250.90 256.05 0.0M
2021-07-20 244.60 252.85 244.40 252.10 0.0M
2021-07-19 248.45 248.45 241.25 242.60 0.0M
2021-07-16 249.55 250.75 248.75 248.75 0.0M
2021-07-15 251.45 251.65 247.60 250.65 0.0M
2021-07-14 251.40 253.80 251.00 251.00 0.0M
2021-07-13 246.90 251.40 246.90 251.40 0.0M
2021-07-12 248.05 251.70 245.95 245.95 0.0M
2021-07-09 247.70 249.35 246.30 248.80 0.0M
2021-07-08 251.10 251.10 245.00 246.90 0.0M
2021-07-07 249.40 251.40 249.40 250.30 0.0M
2021-07-06 251.10 254.25 249.90 249.90 0.0M
2021-07-05 250.90 251.50 250.35 251.00 0.0M
2021-07-02 248.00 250.85 248.00 250.85 0.0M
2021-07-01 246.70 248.30 246.00 248.25 0.0M
2021-06-30 250.50 250.50 247.95 247.95 0.0M
2021-06-29 246.10 250.00 246.10 250.00 0.0M
2021-06-28 243.05 247.20 242.15 245.95 0.0M
2021-06-25 240.65 240.65 240.00 240.00 0.0M
2021-06-24 240.05 242.25 239.25 240.85 0.0M
2021-06-23 240.15 240.15 237.50 237.50 0.0M
2021-06-22 237.65 239.70 237.55 239.70 0.0M
2021-06-21 233.60 238.15 233.55 237.85 0.0M
2021-06-18 232.65 234.30 231.70 233.90 0.0M
2021-06-17 227.75 233.10 225.95 233.10 0.0M
2021-06-16 228.15 229.25 226.75 226.75 0.0M
2021-06-15 231.60 232.45 230.85 232.30 0.0M
2021-06-14 230.20 230.90 228.40 230.90 0.0M
2021-06-11 227.95 231.35 227.95 229.45 0.0M
2021-06-10 226.95 229.25 225.15 227.60 0.0M
2021-06-09 228.95 228.95 226.00 227.05 0.0M
2021-06-08 230.30 232.10 228.35 229.75 0.0M
2021-06-07 234.20 234.40 226.80 226.80 0.0M
2021-06-04 226.35 233.95 226.35 233.95 0.0M
2021-06-03 229.15 229.20 224.50 225.80 0.0M
2021-06-02 229.45 230.75 229.35 229.35 0.0M
2021-06-01 236.35 237.15 228.75 231.60 0.0M
2021-05-31 235.10 236.50 234.50 236.50 0.0M
2021-05-28 238.20 239.05 233.80 234.80 0.0M
2021-05-27 238.30 239.35 233.45 237.70 0.0M
2021-05-26 237.20 238.85 236.50 237.15 0.0M
2021-05-25 235.20 238.10 233.65 237.30 0.0M
2021-05-24 232.05 232.05 232.05 232.05 0.0M
2021-05-21 231.70 232.50 230.80 231.25 0.0M
2021-05-20 224.20 230.00 223.05 229.90 0.0M
2021-05-19 221.00 224.50 219.00 224.50 0.0M
2021-05-18 226.95 226.95 223.50 223.50 0.0M
2021-05-17 227.80 228.75 224.00 224.90 0.0M
2021-05-14 225.75 228.20 225.75 228.20 0.0M
2021-05-13 223.90 224.55 222.00 222.60 0.0M
2021-05-12 227.70 228.50 221.80 224.20 0.0M
2021-05-11 225.70 229.50 220.00 227.95 0.0M
2021-05-10 234.80 234.80 227.35 227.35 0.0M
2021-05-07 235.60 240.30 235.40 235.40 0.0M
2021-05-06 233.75 234.85 230.80 232.45 0.0M
2021-05-05 233.75 234.65 232.95 233.90 0.0M
2021-05-04 237.70 238.85 228.25 232.35 0.0M
2021-05-03 242.20 243.85 237.25 238.75 0.0M
2021-04-30 243.90 244.05 242.00 242.25 0.0M
2021-04-29 248.60 249.20 243.70 245.55 0.0M
2021-04-28 246.35 246.80 245.80 245.80 0.0M
2021-04-27 248.25 248.25 246.65 247.65 0.0M
2021-04-26 244.25 248.60 243.70 248.60 0.0M
2021-04-23 239.30 244.90 238.60 244.50 0.0M
2021-04-22 239.90 241.35 238.55 241.35 0.0M
2021-04-21 237.50 240.30 237.30 239.95 0.0M
2021-04-20 240.35 240.35 235.40 238.00 0.0M
2021-04-19 251.60 251.60 239.95 239.95 0.0M
2021-04-16 250.20 250.20 249.30 250.20 0.0M
2021-04-15 246.90 252.65 246.90 249.20 0.0M
2021-04-14 247.20 249.30 247.10 247.10 0.0M
2021-04-13 247.45 248.40 245.80 246.55 0.0M
2021-04-12 250.15 250.15 245.90 247.35 0.0M
2021-04-09 246.20 248.35 245.25 248.35 0.0M
2021-04-08 244.10 249.55 242.85 246.40 0.0M
2021-04-07 240.80 241.00 239.25 240.05 0.0M
2021-04-06 243.50 245.00 240.95 241.90 0.0M
2021-04-01 237.65 242.95 237.65 241.10 0.0M
2021-03-31 228.40 237.85 228.40 237.85 0.0M
2021-03-30 228.75 230.20 227.00 229.20 0.0M
2021-03-29 227.25 231.60 227.00 229.30 0.0M
2021-03-26 224.25 224.75 222.00 224.75 0.0M
2021-03-25 223.65 225.50 218.90 223.30 0.0M
2021-03-24 230.05 231.00 223.50 225.70 0.0M
2021-03-23 223.25 232.95 223.25 230.00 0.0M
2021-03-22 221.00 224.85 220.90 223.10 0.0M
2021-03-19 221.95 222.30 219.30 221.55 0.0M
2021-03-18 226.80 227.65 220.20 220.20 0.0M
2021-03-17 230.80 230.80 228.35 228.35 0.0M
2021-03-16 230.10 233.00 229.35 230.70 0.0M
2021-03-15 224.85 228.75 224.10 228.75 0.0M
2021-03-12 228.90 228.90 222.00 224.80 0.0M
2021-03-11 223.05 230.55 223.05 229.00 0.0M
2021-03-10 221.85 227.20 220.25 221.05 0.0M
2021-03-09 215.45 224.05 215.45 222.45 0.0M
2021-03-08 222.85 225.30 213.65 213.65 0.0M
2021-03-05 220.40 223.90 214.40 223.90 0.0M
2021-03-04 221.90 226.85 219.25 222.20 0.0M
2021-03-03 232.20 232.20 221.60 222.05 0.0M
2021-03-02 236.35 236.35 230.00 230.00 0.0M
2021-03-01 232.30 236.35 231.75 235.80 0.0M
2021-02-26 231.00 235.85 224.00 229.20 0.0M
2021-02-25 246.55 246.90 232.45 235.20 0.0M
2021-02-24 237.95 245.25 233.35 245.25 0.0M
2021-02-23 246.10 246.10 234.00 240.50 0.0M
2021-02-22 251.80 251.80 246.40 247.10 0.0M
2021-02-19 248.10 255.05 248.00 253.90 0.0M
2021-02-18 249.35 250.00 242.60 248.40 0.0M
2021-02-17 254.95 256.10 246.70 249.20 0.0M
2021-02-16 254.55 260.05 250.75 255.20 0.0M
2021-02-15 253.25 254.85 249.70 254.75 0.0M
2021-02-12 247.20 249.70 244.70 249.70 0.0M
2021-02-11 249.00 250.10 246.05 246.05 0.0M
2021-02-10 252.25 254.50 248.50 249.70 0.0M
2021-02-09 251.10 252.45 249.80 252.35 0.0M
2021-02-08 256.10 257.45 250.35 250.35 0.0M
2021-02-05 252.75 255.25 250.80 254.80 0.0M
2021-02-04 244.45 251.05 244.45 251.05 0.0M
2021-02-03 247.10 248.95 243.50 243.85 0.0M
2021-02-02 238.95 246.60 236.85 245.95 0.0M
2021-02-01 229.95 238.05 229.25 237.85 0.0M
2021-01-29 233.20 233.40 226.75 229.50 0.0M
2021-01-28 224.45 238.65 220.80 237.10 0.0M
2021-01-27 241.70 241.75 226.05 226.05 0.0M
2021-01-26 241.20 243.35 238.75 239.65 0.0M
2021-01-25 248.35 249.50 238.40 241.05 0.0M
2021-01-22 249.90 251.35 243.25 246.55 0.0M
2021-01-21 256.30 256.65 251.30 251.95 0.0M
2021-01-20 256.80 260.45 255.30 255.30 0.0M
2021-01-19 258.10 259.40 256.40 257.75 0.0M
2021-01-18 254.30 256.10 254.30 256.10 0.0M
2021-01-15 256.50 259.80 254.50 257.20 0.0M
2021-01-14 258.15 260.30 255.85 256.50 0.0M
2021-01-13 263.10 263.95 257.40 257.40 0.0M
2021-01-12 262.25 263.50 261.20 262.65 0.0M
2021-01-11 262.70 264.35 259.10 261.05 0.0M
2021-01-08 258.55 262.90 258.30 261.65 0.0M
2021-01-07 248.05 256.45 246.95 256.30 0.0M
2021-01-06 241.00 251.80 239.90 248.85 0.0M
2021-01-05 242.80 245.70 241.75 244.65 0.0M
2021-01-04 250.25 250.95 239.50 241.90 0.0M