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
2022-12-30 176.26 176.26 174.66 175.62 0.0M
2022-12-29 171.60 177.18 171.26 177.18 0.0M
2022-12-28 175.00 175.00 171.80 171.80 0.0M
2022-12-27 175.56 178.16 174.24 175.30 0.0M
2022-12-23 177.88 178.30 176.36 177.26 0.0M
2022-12-22 180.62 181.58 176.40 176.74 0.0M
2022-12-21 177.72 181.02 176.50 180.98 0.0M
2022-12-20 175.44 177.88 175.44 177.74 0.0M
2022-12-19 181.76 182.24 177.48 177.50 0.0M
2022-12-16 182.72 182.92 179.88 179.88 0.0M
2022-12-15 187.00 187.00 180.56 183.32 0.0M
2022-12-14 191.80 193.94 187.56 187.56 0.0M
2022-12-13 189.96 198.36 189.38 191.18 0.0M
2022-12-12 184.92 189.78 183.50 189.56 0.0M
2022-12-09 187.16 187.16 185.44 185.44 0.0M
2022-12-08 184.40 185.74 183.72 185.74 0.0M
2022-12-07 186.48 186.94 182.56 184.04 0.0M
2022-12-06 188.68 189.64 183.80 183.80 0.0M
2022-12-05 189.70 190.70 186.44 187.46 0.0M
2022-12-02 196.56 197.30 191.42 192.20 0.0M
2022-12-01 193.82 196.60 192.58 196.60 0.0M
2022-11-30 189.10 193.92 188.60 193.92 0.0M
2022-11-29 189.04 189.34 185.00 188.66 0.0M
2022-11-28 192.12 193.26 189.00 189.04 0.0M
2022-11-25 190.34 193.04 189.46 192.20 0.0M
2022-11-24 188.22 190.30 188.22 190.30 0.0M
2022-11-23 186.00 191.64 181.52 189.18 0.0M
2022-11-22 201.30 203.65 198.00 203.65 0.0M
2022-11-21 204.75 204.75 202.00 203.50 0.0M
2022-11-18 207.45 208.90 203.55 203.55 0.0M
2022-11-17 213.40 213.40 206.15 207.05 0.0M
2022-11-16 224.70 224.70 213.60 213.60 0.0M
2022-11-15 217.20 225.15 215.75 224.10 0.0M
2022-11-14 220.95 221.25 215.10 217.65 0.0M
2022-11-11 219.95 223.75 216.55 221.05 0.0M
2022-11-10 194.82 219.00 194.82 218.75 0.0M
2022-11-09 197.80 197.80 194.52 194.64 0.0M
2022-11-08 194.72 197.82 193.72 197.82 0.0M
2022-11-07 194.30 196.16 194.30 194.90 0.0M
2022-11-04 199.60 200.55 192.48 192.48 0.0M
2022-11-03 202.95 204.35 200.15 200.15 0.0M
2022-11-02 216.00 216.00 202.30 203.20 0.0M
2022-11-01 218.05 219.00 215.65 215.70 0.0M
2022-10-31 217.25 217.60 215.55 216.40 0.0M
2022-10-28 207.80 216.20 205.75 216.20 0.0M
2022-10-27 214.05 214.80 211.50 211.50 0.0M
2022-10-26 209.70 216.55 209.70 213.00 0.0M
2022-10-25 209.75 216.75 209.75 216.15 0.0M
2022-10-24 204.60 211.00 202.55 211.00 0.0M
2022-10-21 201.65 204.00 198.88 204.00 0.0M
2022-10-20 199.14 206.80 199.14 203.65 0.0M
2022-10-19 206.10 206.20 201.05 201.60 0.0M
2022-10-18 204.60 208.35 202.35 202.60 0.0M
2022-10-17 196.84 204.05 196.84 202.05 0.0M
2022-10-14 198.88 200.65 196.78 196.78 0.0M
2022-10-13 199.44 200.35 189.76 197.50 0.0M
2022-10-12 197.64 200.75 197.64 200.75 0.0M
2022-10-11 195.98 195.98 191.78 192.60 0.0M
2022-10-10 198.52 199.76 196.22 197.40 0.0M
2022-10-07 210.05 210.20 201.65 202.00 0.0M
2022-10-06 206.60 212.30 205.90 211.00 0.0M
2022-10-05 200.30 207.10 197.90 207.10 0.0M
2022-10-04 197.58 200.40 197.58 200.00 0.0M
2022-10-03 189.12 194.78 189.12 194.14 0.0M
2022-09-30 194.84 195.12 193.14 195.10 0.0M
2022-09-29 194.56 195.14 192.06 192.66 0.0M
2022-09-28 194.38 196.56 193.54 196.04 0.0M
2022-09-27 192.70 196.06 191.64 194.70 0.0M
2022-09-26 190.70 193.60 190.18 192.54 0.0M
2022-09-23 190.00 190.92 187.74 189.44 0.0M
2022-09-22 194.94 194.98 190.92 190.92 0.0M
2022-09-21 196.92 200.25 195.36 195.36 0.0M
2022-09-20 197.16 197.16 194.72 194.72 0.0M
2022-09-19 193.30 194.26 192.98 194.26 0.0M
2022-09-16 200.40 200.40 192.90 192.90 0.0M
2022-09-15 208.90 210.00 200.40 201.00 0.0M
2022-09-14 208.80 209.50 207.10 209.50 0.0M
2022-09-13 213.20 213.80 206.25 209.45 0.0M
2022-09-12 210.70 212.75 209.45 212.75 0.0M
2022-09-09 210.10 212.05 208.90 210.40 0.0M
2022-09-08 206.20 209.00 206.00 209.00 0.0M
2022-09-07 200.15 206.90 199.50 206.90 0.0M
2022-09-06 200.00 201.95 199.24 200.65 0.0M
2022-09-05 199.86 200.90 199.86 200.90 0.0M
2022-09-02 202.65 203.20 198.98 198.98 0.0M
2022-09-01 200.00 202.40 197.08 202.40 0.0M
2022-08-31 203.95 204.70 200.30 200.30 0.0M
2022-08-30 206.85 207.80 200.05 201.55 0.0M
2022-08-29 207.00 207.50 204.35 206.30 0.0M
2022-08-26 220.70 221.05 209.50 209.50 0.0M
2022-08-25 223.00 235.70 220.00 220.00 0.0M
2022-08-24 216.00 217.90 214.05 216.40 0.0M
2022-08-23 217.20 218.40 214.40 214.40 0.0M
2022-08-22 219.95 220.00 217.25 217.75 0.0M
2022-08-19 225.00 226.05 220.50 221.50 0.0M
2022-08-18 223.05 227.75 223.05 227.75 0.0M
2022-08-17 228.65 228.75 224.10 224.90 0.0M
2022-08-16 229.30 232.00 226.55 229.20 0.0M
2022-08-15 226.45 230.80 226.10 230.30 0.0M
2022-08-12 221.55 226.40 221.25 226.00 0.0M
2022-08-11 220.30 223.80 219.80 220.50 0.0M
2022-08-10 213.75 219.65 212.65 218.55 0.0M
2022-08-09 216.10 216.25 211.00 212.10 0.0M
2022-08-08 219.55 220.40 215.65 215.65 0.0M
2022-08-05 216.65 217.90 213.15 217.30 0.0M
2022-08-04 213.90 215.30 212.70 215.30 0.0M
2022-08-03 212.85 217.15 211.50 214.70 0.0M
2022-08-02 212.20 212.50 209.30 209.40 0.0M
2022-08-01 210.20 212.40 207.75 211.50 0.0M
2022-07-29 210.20 213.10 207.05 210.75 0.0M
2022-07-28 198.60 207.65 197.32 207.65 0.0M
2022-07-27 193.14 200.20 191.70 200.20 0.0M
2022-07-26 191.84 192.20 190.28 190.28 0.0M
2022-07-25 191.48 192.78 189.50 189.50 0.0M
2022-07-22 193.86 198.06 191.68 192.62 0.0M
2022-07-21 191.40 194.82 190.96 194.50 0.0M
2022-07-20 182.28 192.76 181.12 192.76 0.0M
2022-07-19 175.00 180.68 173.62 179.94 0.0M
2022-07-18 176.00 176.06 174.42 174.76 0.0M
2022-07-15 171.16 175.20 170.22 174.72 0.0M
2022-07-14 169.60 171.04 169.22 171.04 0.0M
2022-07-13 171.46 172.96 167.00 169.56 0.0M
2022-07-12 174.96 176.08 174.96 175.80 0.0M
2022-07-11 176.44 177.28 174.74 177.28 0.0M
2022-07-08 179.00 180.66 174.70 176.14 0.0M
2022-07-07 174.58 179.44 173.50 179.44 0.0M
2022-07-06 171.10 176.74 170.84 173.78 0.0M
2022-07-05 168.38 172.52 166.38 172.52 0.0M
2022-07-04 166.08 166.34 165.22 166.34 0.0M
2022-07-01 162.76 166.20 162.66 166.00 0.0M
2022-06-30 166.48 167.58 164.82 166.08 0.0M
2022-06-29 167.96 169.04 167.96 169.04 0.0M
2022-06-28 176.72 177.02 170.06 170.06 0.0M
2022-06-27 183.44 184.02 175.00 175.00 0.0M
2022-06-24 176.14 180.64 175.88 180.64 0.0M
2022-06-23 160.62 174.00 160.60 174.00 0.0M
2022-06-22 156.36 159.88 155.58 159.88 0.0M
2022-06-21 161.00 162.34 158.12 159.00 0.0M
2022-06-20 161.08 161.84 160.72 161.82 0.0M
2022-06-17 157.82 161.40 156.22 159.80 0.0M
2022-06-16 169.18 169.18 154.72 154.72 0.0M
2022-06-15 164.82 171.00 164.72 171.00 0.0M
2022-06-14 169.46 169.86 163.32 165.64 0.0M
2022-06-13 174.32 174.70 165.70 165.70 0.0M
2022-06-10 183.76 184.60 176.08 178.00 0.0M
2022-06-09 189.58 191.44 186.42 186.80 0.0M
2022-06-08 193.90 193.90 190.00 190.00 0.0M
2022-06-07 193.32 196.94 192.26 193.76 0.0M
2022-06-06 195.04 197.18 195.04 195.06 0.0M
2022-06-03 198.70 198.70 193.52 194.02 0.0M
2022-06-02 194.02 199.48 194.00 199.48 0.0M
2022-06-01 194.48 197.66 194.00 196.66 0.0M
2022-05-31 196.94 197.12 190.36 192.78 0.0M
2022-05-30 199.90 199.90 195.68 197.28 0.0M
2022-05-27 181.02 196.46 179.50 196.46 0.0M
2022-05-26 173.72 179.98 173.72 178.92 0.0M
2022-05-25 168.60 174.18 167.06 174.18 0.0M
2022-05-24 168.32 168.90 165.00 166.40 0.0M
2022-05-23 182.36 183.34 163.22 172.32 0.0M
2022-05-20 184.44 186.06 176.28 176.28 0.0M
2022-05-19 178.20 184.98 176.14 184.78 0.0M
2022-05-18 185.70 185.88 179.08 179.08 0.0M
2022-05-17 185.78 188.08 180.62 184.90 0.0M
2022-05-16 188.94 189.62 185.00 185.96 0.0M
2022-05-13 181.28 190.00 180.46 189.22 0.0M
2022-05-12 170.86 178.36 168.74 175.04 0.0M
2022-05-11 178.36 179.84 171.18 171.74 0.0M
2022-05-10 179.40 181.50 172.50 173.74 0.0M
2022-05-09 182.00 183.06 175.70 176.00 0.0M
2022-05-06 181.98 184.34 177.24 183.60 0.0M
2022-05-05 192.18 192.18 187.10 187.28 0.0M
2022-05-04 183.96 188.06 182.00 188.06 0.0M
2022-05-03 184.74 184.74 180.12 182.36 0.0M
2022-05-02 181.62 183.64 178.14 181.80 0.0M
2022-04-29 185.14 186.92 180.30 180.30 0.0M
2022-04-28 175.20 188.48 174.90 186.52 0.0M
2022-04-27 175.66 178.92 171.50 171.50 0.0M
2022-04-26 178.66 178.96 174.08 174.74 0.0M
2022-04-25 172.82 177.96 171.96 177.96 0.0M
2022-04-22 180.42 180.84 173.20 173.20 0.0M
2022-04-21 186.92 191.00 179.10 179.10 0.0M
2022-04-20 187.18 189.26 186.22 186.22 0.0M
2022-04-19 183.00 190.48 180.50 190.48 0.0M
2022-04-14 185.66 186.98 183.20 183.20 0.0M
2022-04-13 182.18 185.74 181.98 183.52 0.0M
2022-04-12 183.28 186.26 181.14 181.14 0.0M
2022-04-11 185.10 185.74 182.00 183.20 0.0M
2022-04-08 189.28 189.94 183.48 186.22 0.0M
2022-04-07 186.84 189.64 186.06 189.12 0.0M
2022-04-06 194.76 194.76 186.84 187.24 0.0M
2022-04-05 199.82 200.20 193.72 195.28 0.0M
2022-04-04 193.74 200.90 192.36 199.70 0.0M
2022-04-01 194.56 196.68 190.86 191.44 0.0M
2022-03-31 198.76 200.10 195.00 195.00 0.0M
2022-03-30 199.84 200.40 196.34 199.48 0.0M
2022-03-29 196.64 201.65 195.78 201.65 0.0M
2022-03-28 193.14 196.72 192.40 195.66 0.0M
2022-03-25 194.00 194.74 189.72 193.70 0.0M
2022-03-24 188.82 193.70 187.04 193.70 0.0M
2022-03-23 197.06 197.26 188.00 188.90 0.0M
2022-03-22 192.38 197.94 191.70 196.96 0.0M
2022-03-21 192.64 194.46 188.94 192.46 0.0M
2022-03-18 191.08 195.08 189.92 193.42 0.0M
2022-03-17 184.28 191.34 183.50 191.16 0.0M
2022-03-16 178.16 185.02 177.30 184.96 0.0M
2022-03-15 170.74 176.08 169.38 176.08 0.0M
2022-03-14 177.56 177.82 170.32 172.90 0.0M
2022-03-11 182.20 184.82 177.22 177.22 0.0M
2022-03-10 185.28 185.28 181.06 181.78 0.0M
2022-03-09 181.42 186.80 181.42 185.00 0.0M
2022-03-08 180.58 184.20 176.54 180.00 0.0M
2022-03-07 187.52 191.12 183.34 183.34 0.0M
2022-03-04 188.00 193.30 185.00 189.66 0.0M
2022-03-03 195.74 195.74 189.60 189.60 0.0M
2022-03-02 193.82 195.20 189.62 195.20 0.0M
2022-03-01 197.36 198.72 192.38 192.62 0.0M
2022-02-28 192.88 196.34 191.00 196.26 0.0M
2022-02-25 190.80 200.00 190.20 195.06 0.0M
2022-02-24 180.24 193.70 178.34 193.70 0.0M
2022-02-23 191.80 192.60 186.00 186.00 0.0M
2022-02-22 188.00 193.40 187.68 191.54 0.0M
2022-02-21 192.84 192.84 188.00 188.82 0.0M
2022-02-18 197.20 199.40 190.76 191.40 0.0M
2022-02-17 204.80 205.15 195.78 195.78 0.0M
2022-02-16 205.10 206.20 200.65 206.20 0.0M
2022-02-15 200.90 205.65 200.90 205.65 0.0M
2022-02-14 199.50 203.45 196.88 201.15 0.0M
2022-02-11 207.85 211.65 199.74 200.70 0.0M
2022-02-10 219.55 219.75 209.25 209.25 0.0M
2022-02-09 212.15 218.70 212.15 218.70 0.0M
2022-02-08 210.90 211.55 207.80 211.55 0.0M
2022-02-07 210.90 213.85 209.80 209.80 0.0M
2022-02-04 211.20 213.15 205.05 213.15 0.0M
2022-02-03 215.20 217.70 209.70 209.70 0.0M
2022-02-02 223.80 224.10 218.20 219.15 0.0M
2022-02-01 223.50 226.50 217.70 221.80 0.0M
2022-01-31 215.70 221.60 214.00 221.45 0.0M
2022-01-28 207.90 214.80 201.80 214.80 0.0M
2022-01-27 205.00 214.55 205.00 205.00 0.0M
2022-01-26 207.95 214.50 205.30 207.05 0.0M
2022-01-25 210.15 215.00 206.00 208.60 0.0M
2022-01-24 212.30 216.40 203.45 216.40 0.0M
2022-01-21 221.35 222.90 211.00 211.20 0.0M
2022-01-20 225.80 230.40 223.15 223.15 0.0M
2022-01-19 220.20 227.20 220.05 225.45 0.0M
2022-01-18 224.75 226.05 221.15 223.80 0.0M
2022-01-17 225.05 226.20 225.05 226.20 0.0M
2022-01-14 226.65 228.45 220.50 221.25 0.0M
2022-01-13 235.60 237.90 227.75 227.75 0.0M
2022-01-12 238.05 239.45 232.80 235.05 0.0M
2022-01-11 231.60 239.05 229.90 237.65 0.0M
2022-01-10 233.95 234.00 221.85 229.50 0.0M
2022-01-07 234.50 234.50 227.65 231.50 0.0M
2022-01-06 232.15 234.85 230.05 234.85 0.0M
2022-01-05 244.65 245.35 233.95 234.30 0.0M
2022-01-04 251.55 252.55 242.35 246.70 0.0M
2022-01-03 248.60 252.20 243.50 252.20 0.0M