Autodesk

ADSK
🏛️ germany →
266.65
Last Update: 2025-10-01
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
2023-12-29 221.00 222.45 220.45 220.45 0.0M
2023-12-28 221.50 222.05 220.10 221.50 0.0M
2023-12-27 221.70 222.60 220.30 220.70 0.0M
2023-12-22 218.75 220.90 218.70 219.00 0.0M
2023-12-21 216.70 220.85 216.20 220.45 0.0M
2023-12-20 217.05 219.95 215.60 217.35 0.0M
2023-12-19 219.50 219.50 216.70 217.50 0.0M
2023-12-18 221.75 222.75 216.45 219.70 0.0M
2023-12-15 220.05 222.80 218.70 222.80 0.0M
2023-12-14 215.80 221.05 214.20 219.30 0.0M
2023-12-13 211.05 215.80 211.05 215.80 0.0M
2023-12-12 210.65 212.10 207.90 211.05 0.0M
2023-12-11 207.60 211.55 207.45 210.15 0.0M
2023-12-08 206.65 209.05 205.90 208.50 0.0M
2023-12-07 204.30 207.50 203.45 207.50 0.0M
2023-12-06 204.65 205.20 202.40 204.20 0.0M
2023-12-05 203.75 204.15 200.55 203.90 0.0M
2023-12-04 206.65 207.00 201.40 203.85 0.0M
2023-12-01 199.52 206.60 199.20 205.95 0.0M
2023-11-30 195.74 198.48 195.22 198.48 0.0M
2023-11-29 189.20 197.70 188.38 196.66 0.0M
2023-11-28 184.06 188.58 183.16 188.50 0.0M
2023-11-27 185.62 186.50 184.18 184.30 0.0M
2023-11-24 186.40 186.80 184.18 186.48 0.0M
2023-11-23 186.64 186.86 185.64 185.70 0.0M
2023-11-22 192.40 192.80 185.02 187.02 0.0M
2023-11-21 201.10 201.10 200.00 200.00 0.0M
2023-11-20 198.88 202.00 198.40 200.35 0.0M
2023-11-17 197.84 199.32 197.52 198.38 0.0M
2023-11-16 198.30 199.42 196.98 196.98 0.0M
2023-11-15 201.05 201.95 199.06 199.06 0.0M
2023-11-14 197.20 200.25 196.88 199.84 0.0M
2023-11-13 196.18 197.52 195.68 197.52 0.0M
2023-11-10 190.94 197.00 190.94 197.00 0.0M
2023-11-09 192.64 192.64 192.64 192.64 0.0M
2023-11-08 191.80 193.68 191.80 193.30 0.0M
2023-11-07 189.00 192.70 187.96 191.04 0.0M
2023-11-06 189.94 190.50 187.30 187.48 0.0M
2023-11-03 187.52 190.82 187.12 190.78 0.0M
2023-11-02 187.68 188.30 180.00 187.62 0.0M
2023-11-01 186.40 188.88 185.72 188.88 0.0M
2023-10-31 185.30 187.60 185.30 187.60 0.0M
2023-10-30 185.48 187.00 184.28 187.00 0.0M
2023-10-27 187.26 187.26 182.88 183.86 0.0M
2023-10-26 187.00 188.00 183.26 185.50 0.0M
2023-10-25 192.54 193.60 189.50 189.50 0.0M
2023-10-24 188.38 192.00 187.90 191.50 0.0M
2023-10-23 191.56 192.32 188.88 189.08 0.0M
2023-10-20 195.48 196.28 189.78 191.22 0.0M
2023-10-19 198.18 199.76 194.54 194.54 0.0M
2023-10-18 201.25 201.25 199.00 199.22 0.0M
2023-10-17 201.10 202.40 198.66 201.60 0.0M
2023-10-16 199.00 201.80 197.56 200.80 0.0M
2023-10-13 201.55 201.55 198.98 198.98 0.0M
2023-10-12 200.70 203.30 199.86 201.60 0.0M
2023-10-11 200.55 203.00 200.15 202.00 0.0M
2023-10-10 199.16 200.85 198.02 200.85 0.0M
2023-10-09 197.34 199.18 196.44 199.18 0.0M
2023-10-06 192.98 195.68 192.50 195.68 0.0M
2023-10-05 196.10 196.92 190.98 190.98 0.0M
2023-10-04 193.10 196.00 192.82 196.00 0.0M
2023-10-03 198.84 199.66 193.98 193.98 0.0M
2023-10-02 197.86 198.66 196.54 198.34 0.0M
2023-09-29 197.80 199.28 197.52 199.28 0.0M
2023-09-28 192.32 196.96 192.00 196.80 0.0M
2023-09-27 192.74 192.74 190.60 190.60 0.0M
2023-09-26 192.60 192.60 189.30 189.30 0.0M
2023-09-25 191.74 193.32 190.94 192.68 0.0M
2023-09-22 191.56 193.22 191.48 193.22 0.0M
2023-09-21 193.98 194.64 191.48 192.26 0.0M
2023-09-20 198.78 198.78 197.40 197.40 0.0M
2023-09-19 199.52 200.55 196.24 197.58 0.0M
2023-09-18 199.64 200.05 199.64 200.00 0.0M
2023-09-15 202.95 203.85 199.30 200.35 0.0M
2023-09-14 197.72 204.15 197.72 203.70 0.0M
2023-09-13 197.66 198.80 197.66 198.00 0.0M
2023-09-12 203.10 203.90 197.16 197.16 0.0M
2023-09-11 205.10 205.65 202.70 202.90 0.0M
2023-09-08 207.30 207.30 205.25 205.25 0.0M
2023-09-07 206.95 206.95 204.75 205.55 0.0M
2023-09-06 204.30 207.55 203.00 207.55 0.0M
2023-09-05 204.20 205.50 201.75 205.00 0.0M
2023-09-04 203.80 203.80 203.40 203.40 0.0M
2023-09-01 205.30 206.20 203.10 203.55 0.0M
2023-08-31 203.45 205.95 202.50 205.20 0.0M
2023-08-30 202.25 203.25 199.64 203.00 0.0M
2023-08-29 200.80 201.80 200.30 201.25 0.0M
2023-08-28 200.25 201.35 199.30 199.70 0.0M
2023-08-25 192.74 200.25 192.74 200.25 0.0M
2023-08-24 201.20 202.15 192.62 192.62 0.0M
2023-08-23 186.10 189.62 185.86 188.60 0.0M
2023-08-22 187.42 187.42 185.26 185.26 0.0M
2023-08-21 182.74 185.98 182.74 185.28 0.0M
2023-08-18 181.90 184.36 180.42 184.36 0.0M
2023-08-17 186.74 187.94 183.16 183.16 0.0M
2023-08-16 192.52 192.52 191.46 191.72 0.0M
2023-08-15 194.82 194.82 190.80 192.56 0.0M
2023-08-14 190.36 193.96 189.42 193.92 0.0M
2023-08-11 190.04 190.12 188.66 189.28 0.0M
2023-08-10 187.64 190.24 186.60 189.46 0.0M
2023-08-09 186.02 187.20 185.34 186.48 0.0M
2023-08-08 184.72 186.00 182.00 186.00 0.0M
2023-08-07 184.80 185.74 183.94 185.74 0.0M
2023-08-04 185.86 186.28 182.74 183.44 0.0M
2023-08-03 188.54 189.30 185.54 185.82 0.0M
2023-08-02 190.74 192.18 187.20 187.94 0.0M
2023-08-01 192.30 193.80 190.64 193.80 0.0M
2023-07-31 189.84 191.96 189.68 191.96 0.0M
2023-07-28 192.12 195.34 188.94 189.74 0.0M
2023-07-27 192.52 199.00 192.30 192.30 0.0M
2023-07-26 189.96 191.60 188.54 191.60 0.0M
2023-07-25 189.94 192.78 189.94 191.30 0.0M
2023-07-24 188.10 190.88 187.94 189.94 0.0M
2023-07-21 189.12 192.40 188.52 189.02 0.0M
2023-07-20 195.04 196.18 189.94 189.94 0.0M
2023-07-19 193.90 198.98 193.18 196.88 0.0M
2023-07-18 190.10 193.42 189.32 192.70 0.0M
2023-07-17 191.18 191.98 189.56 189.82 0.0M
2023-07-14 192.90 194.20 189.40 191.08 0.0M
2023-07-13 194.48 194.84 193.28 193.82 0.0M
2023-07-12 192.98 195.68 192.22 194.90 0.0M
2023-07-11 188.88 192.74 188.84 192.20 0.0M
2023-07-10 182.36 188.42 182.00 187.64 0.0M
2023-07-07 184.68 185.16 183.70 184.88 0.0M
2023-07-06 186.50 187.22 182.12 184.20 0.0M
2023-07-05 186.44 187.46 184.22 187.46 0.0M
2023-07-04 186.20 187.06 186.20 186.48 0.0M
2023-07-03 187.98 188.96 185.66 186.12 0.0M
2023-06-30 189.64 191.40 187.54 187.54 0.0M
2023-06-29 189.82 191.20 188.26 189.36 0.0M
2023-06-28 188.84 190.22 187.44 188.92 0.0M
2023-06-27 184.90 188.56 183.70 187.24 0.0M
2023-06-26 184.64 186.50 183.08 184.34 0.0M
2023-06-23 187.98 189.38 184.62 185.56 0.0M
2023-06-22 188.68 189.12 188.02 188.02 0.0M
2023-06-21 193.68 194.52 189.32 189.32 0.0M
2023-06-20 194.74 195.86 192.18 193.76 0.0M
2023-06-19 195.78 196.14 194.88 195.58 0.0M
2023-06-16 202.60 203.30 194.28 195.00 0.0M
2023-06-15 197.70 202.75 194.70 202.75 0.0M
2023-06-14 197.16 198.70 194.64 196.58 0.0M
2023-06-13 193.18 196.42 192.98 196.42 0.0M
2023-06-12 187.20 193.54 186.88 193.54 0.0M
2023-06-09 185.18 187.80 184.16 186.64 0.0M
2023-06-08 186.82 187.00 185.10 186.16 0.0M
2023-06-07 195.12 196.00 187.54 188.00 0.0M
2023-06-06 193.78 196.16 193.78 194.70 0.0M
2023-06-05 189.80 194.10 189.80 192.16 0.0M
2023-06-02 188.68 192.90 188.64 190.76 0.0M
2023-06-01 186.12 190.26 184.38 188.42 0.0M
2023-05-31 182.26 188.50 180.60 188.50 0.0M
2023-05-30 187.36 188.02 180.46 182.00 0.0M
2023-05-29 186.74 186.74 185.66 185.66 0.0M
2023-05-26 185.10 188.36 184.00 185.20 0.0M
2023-05-25 182.78 185.60 182.60 184.62 0.0M
2023-05-24 181.90 182.82 179.38 179.38 0.0M
2023-05-23 189.00 189.04 183.56 183.56 0.0M
2023-05-22 186.36 189.02 184.02 189.02 0.0M
2023-05-19 191.80 191.80 185.24 185.24 0.0M
2023-05-18 183.60 188.84 183.04 188.68 0.0M
2023-05-17 178.66 183.30 178.04 182.80 0.0M
2023-05-16 180.32 180.32 179.34 179.34 0.0M
2023-05-15 179.64 179.98 175.68 179.98 0.0M
2023-05-12 176.56 178.94 176.56 178.94 0.0M
2023-05-11 178.70 179.88 176.50 176.50 0.0M
2023-05-10 176.12 178.98 175.04 178.98 0.0M
2023-05-09 173.68 176.48 173.68 175.54 0.0M
2023-05-08 176.02 176.60 172.50 175.20 0.0M
2023-05-05 175.10 177.84 175.10 176.80 0.0M
2023-05-04 174.56 176.26 174.56 174.68 0.0M
2023-05-03 175.04 176.80 174.26 175.70 0.0M
2023-05-02 179.42 179.88 174.76 174.76 0.0M
2023-04-28 172.76 176.20 171.90 176.20 0.0M
2023-04-27 171.50 174.16 171.08 172.62 0.0M
2023-04-26 175.34 175.34 171.74 171.98 0.0M
2023-04-25 177.04 177.04 173.44 173.66 0.0M
2023-04-24 175.64 177.22 174.44 174.78 0.0M
2023-04-21 177.92 177.92 175.14 176.84 0.0M
2023-04-20 177.50 179.00 177.00 177.90 0.0M
2023-04-19 179.06 179.20 176.48 178.92 0.0M
2023-04-18 179.36 183.06 179.36 179.58 0.0M
2023-04-17 177.72 181.50 176.82 181.02 0.0M
2023-04-14 177.74 179.22 175.88 176.66 0.0M
2023-04-13 176.34 177.36 175.14 177.36 0.0M
2023-04-12 180.44 182.50 176.18 176.18 0.0M
2023-04-11 181.38 182.34 179.52 180.78 0.0M
2023-04-06 180.54 181.46 178.60 181.00 0.0M
2023-04-05 185.10 186.26 180.34 181.12 0.0M
2023-04-04 190.60 191.52 184.36 184.36 0.0M
2023-04-03 191.14 191.62 188.12 188.12 0.0M
2023-03-31 184.68 192.36 184.68 192.36 0.0M
2023-03-30 184.28 185.44 183.52 184.66 0.0M
2023-03-29 183.32 184.64 182.50 184.64 0.0M
2023-03-28 182.62 182.62 180.24 181.56 0.0M
2023-03-27 186.60 186.62 182.58 184.04 0.0M
2023-03-24 185.28 186.82 185.04 185.80 0.0M
2023-03-23 182.92 187.30 182.92 185.04 0.0M
2023-03-22 191.18 191.86 189.54 189.54 0.0M
2023-03-21 187.58 192.14 186.54 191.94 0.0M
2023-03-20 185.98 189.20 184.60 185.24 0.0M
2023-03-17 189.30 190.34 185.20 186.22 0.0M
2023-03-16 184.62 189.78 184.62 189.32 0.0M
2023-03-15 185.26 186.04 183.04 184.94 0.0M
2023-03-14 185.92 188.10 183.40 184.04 0.0M
2023-03-13 184.52 185.94 179.08 185.68 0.0M
2023-03-10 188.90 190.24 182.00 182.34 0.0M
2023-03-09 192.40 194.50 189.92 189.92 0.0M
2023-03-08 195.56 195.80 192.38 194.00 0.0M
2023-03-07 196.16 198.60 195.10 196.16 0.0M
2023-03-06 194.90 195.90 194.54 195.46 0.0M
2023-03-03 189.90 194.96 189.90 194.92 0.0M
2023-03-02 183.72 188.74 182.98 188.74 0.0M
2023-03-01 187.74 187.88 183.50 184.54 0.0M
2023-02-28 186.14 189.18 184.26 188.76 0.0M
2023-02-27 182.58 187.88 182.58 185.44 0.0M
2023-02-24 201.70 201.70 181.72 181.72 0.0M
2023-02-23 206.00 208.70 204.20 208.40 0.0M
2023-02-22 201.80 204.70 201.80 204.70 0.0M
2023-02-21 204.00 204.00 202.05 202.05 0.0M
2023-02-20 206.20 206.20 205.05 205.25 0.0M
2023-02-17 206.25 206.90 203.10 203.90 0.0M
2023-02-16 214.85 215.05 207.00 208.60 0.0M
2023-02-15 210.95 214.35 210.95 213.45 0.0M
2023-02-14 210.00 213.05 210.00 213.05 0.0M
2023-02-13 208.60 210.00 207.80 207.80 0.0M
2023-02-10 208.20 209.50 207.00 208.00 0.0M
2023-02-09 207.25 211.25 207.15 208.20 0.0M
2023-02-08 207.75 210.50 205.55 206.30 0.0M
2023-02-07 204.00 207.50 202.85 207.15 0.0M
2023-02-06 206.55 206.55 201.85 204.00 0.0M
2023-02-03 206.75 207.20 205.80 207.10 0.0M
2023-02-02 201.75 211.70 201.75 208.80 0.0M
2023-02-01 196.84 202.00 196.40 201.95 0.0M
2023-01-31 192.98 196.84 192.98 196.84 0.0M
2023-01-30 194.32 194.32 191.58 193.18 0.0M
2023-01-27 190.14 193.40 189.70 193.18 0.0M
2023-01-26 186.78 191.72 186.16 191.72 0.0M
2023-01-25 188.50 188.50 183.00 184.22 0.0M
2023-01-24 193.56 193.72 188.24 188.24 0.0M
2023-01-23 190.00 194.14 189.50 192.86 0.0M
2023-01-20 181.04 189.58 181.04 189.58 0.0M
2023-01-19 182.48 183.04 181.80 181.80 0.0M
2023-01-18 186.18 187.00 183.48 184.62 0.0M
2023-01-17 185.20 187.06 184.18 187.06 0.0M
2023-01-16 186.26 186.26 184.50 185.78 0.0M
2023-01-13 183.50 184.60 183.00 184.36 0.0M
2023-01-12 185.08 186.88 183.94 184.16 0.0M
2023-01-11 179.18 185.52 179.18 184.90 0.0M
2023-01-10 179.62 180.76 177.90 177.90 0.0M
2023-01-09 176.98 182.68 174.88 180.00 0.0M
2023-01-06 173.62 177.40 172.00 177.40 0.0M
2023-01-05 177.06 177.76 172.00 172.38 0.0M
2023-01-04 175.92 177.76 175.10 177.76 0.0M
2023-01-03 179.76 180.00 173.94 176.00 0.0M
2023-01-02 175.34 181.34 175.34 181.34 0.0M