Harley-Davidson

HOG
🏛️ germany →
24.17
Last Update: 2025-09-29
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 33.55 33.55 33.46 33.46 0.0M
2023-12-28 33.25 33.48 33.16 33.44 0.0M
2023-12-27 33.04 33.50 32.99 33.50 0.0M
2023-12-22 32.35 32.85 32.30 32.85 0.0M
2023-12-21 31.47 32.50 31.47 32.50 0.0M
2023-12-20 32.30 32.30 31.67 31.67 0.0M
2023-12-19 31.36 31.99 31.36 31.99 0.0M
2023-12-18 32.40 32.43 31.61 31.61 0.0M
2023-12-15 32.62 32.78 32.39 32.58 0.0M
2023-12-14 30.51 32.51 30.51 32.45 0.0M
2023-12-13 30.12 30.20 28.94 30.20 0.0M
2023-12-12 29.91 30.16 29.87 29.87 0.0M
2023-12-11 29.68 30.16 29.46 30.16 0.0M
2023-12-08 29.79 30.31 29.79 29.93 0.0M
2023-12-07 29.17 29.97 28.82 29.97 0.0M
2023-12-06 28.64 29.37 28.64 29.22 0.0M
2023-12-05 29.26 29.66 28.71 28.71 0.0M
2023-12-04 28.93 29.45 28.75 29.24 0.0M
2023-12-01 27.43 28.63 27.42 28.63 0.0M
2023-11-30 27.58 27.58 27.58 27.58 0.0M
2023-11-29 27.18 27.68 27.18 27.63 0.0M
2023-11-28 27.72 27.72 27.24 27.28 0.0M
2023-11-27 27.77 27.92 27.62 27.62 0.0M
2023-11-24 27.84 28.00 27.58 28.00 0.0M
2023-11-23 27.82 27.82 27.78 27.81 0.0M
2023-11-22 27.30 27.97 27.30 27.97 0.0M
2023-11-21 27.30 27.34 27.30 27.34 0.0M
2023-11-17 27.47 27.99 27.47 27.55 0.0M
2023-11-16 27.51 27.68 27.10 27.14 0.0M
2023-11-15 26.66 27.67 26.44 27.67 0.0M
2023-11-14 25.14 25.98 25.14 25.98 0.0M
2023-11-13 24.73 25.37 24.73 25.37 0.0M
2023-11-10 25.00 25.00 24.79 24.79 0.0M
2023-11-09 25.75 25.75 25.10 25.10 0.0M
2023-11-08 25.82 25.82 25.78 25.78 0.0M
2023-11-07 25.99 26.04 25.73 25.86 0.0M
2023-11-06 27.20 27.20 25.88 25.88 0.0M
2023-11-03 26.25 26.71 26.25 26.71 0.0M
2023-11-02 25.66 26.18 25.66 26.17 0.0M
2023-11-01 25.43 25.98 25.42 25.74 0.0M
2023-10-31 24.37 25.07 24.37 25.07 0.0M
2023-10-30 24.91 25.00 24.24 24.40 0.0M
2023-10-27 25.72 25.74 24.84 24.84 0.0M
2023-10-26 27.37 27.37 24.35 25.49 0.0M
2023-10-25 27.35 27.35 27.34 27.34 0.0M
2023-10-24 28.28 28.28 27.93 28.10 0.0M
2023-10-23 28.65 28.65 28.00 28.00 0.0M
2023-10-20 28.28 28.47 28.01 28.47 0.0M
2023-10-19 28.27 28.40 28.01 28.15 0.0M
2023-10-18 29.00 29.00 29.00 29.00 0.0M
2023-10-17 28.56 29.12 28.50 29.12 0.0M
2023-10-16 28.51 29.05 28.30 28.68 0.0M
2023-10-13 28.50 28.65 28.49 28.49 0.0M
2023-10-12 28.94 29.37 28.15 28.27 0.0M
2023-10-11 29.08 29.08 29.07 29.07 0.0M
2023-10-10 29.00 29.00 28.93 28.93 0.0M
2023-10-09 28.64 28.64 28.20 28.20 0.0M
2023-10-06 28.59 29.03 28.29 28.84 0.0M
2023-10-05 30.04 30.04 28.61 28.61 0.0M
2023-10-04 30.00 30.00 29.85 29.85 0.0M
2023-10-02 31.24 31.57 31.24 31.56 0.0M
2023-09-29 31.33 31.35 31.12 31.12 0.0M
2023-09-28 30.97 31.16 30.63 31.16 0.0M
2023-09-27 30.94 30.94 30.90 30.90 0.0M
2023-09-26 30.87 31.07 30.50 30.50 0.0M
2023-09-25 30.82 31.32 30.46 31.13 0.0M
2023-09-22 30.75 30.75 30.75 30.75 0.0M
2023-09-21 30.65 30.86 30.56 30.86 0.0M
2023-09-20 30.89 30.89 30.89 30.89 0.0M
2023-09-19 30.76 30.76 30.76 30.76 0.0M
2023-09-18 31.45 31.45 30.76 30.76 0.0M
2023-09-15 32.48 32.48 31.62 31.62 0.0M
2023-09-14 32.33 32.34 32.25 32.34 0.0M
2023-09-13 30.99 30.99 30.99 30.99 0.0M
2023-09-12 30.45 30.45 30.18 30.18 0.0M
2023-09-11 31.24 31.24 29.76 30.17 0.0M
2023-09-08 30.97 31.38 30.97 31.24 0.0M
2023-09-07 32.36 32.36 32.00 32.00 0.0M
2023-09-06 31.07 32.37 31.07 32.37 0.0M
2023-09-05 31.68 32.00 31.19 31.40 0.0M
2023-09-04 31.56 31.56 31.56 31.56 0.0M
2023-09-01 31.34 31.44 31.08 31.44 0.0M
2023-08-31 30.81 31.31 30.81 31.20 0.0M
2023-08-30 31.44 31.44 30.92 30.92 0.0M
2023-08-29 31.11 31.22 31.11 31.22 0.0M
2023-08-28 30.95 31.33 30.95 31.33 0.0M
2023-08-25 30.71 30.71 30.71 30.71 0.0M
2023-08-24 30.78 30.87 30.63 30.65 0.0M
2023-08-23 30.40 30.83 30.39 30.59 0.0M
2023-08-22 30.71 30.83 30.49 30.49 0.0M
2023-08-21 31.00 31.01 30.64 30.69 0.0M
2023-08-18 30.23 30.23 30.14 30.14 0.0M
2023-08-17 30.59 30.60 30.13 30.13 0.0M
2023-08-16 30.58 30.58 30.30 30.30 0.0M
2023-08-15 31.86 31.86 30.90 30.95 0.0M
2023-08-14 31.13 31.66 31.13 31.66 0.0M
2023-08-11 32.14 32.22 31.57 31.57 0.0M
2023-08-10 32.12 32.40 31.84 31.84 0.0M
2023-08-09 32.56 32.56 32.28 32.47 0.0M
2023-08-08 32.11 32.59 32.10 32.44 0.0M
2023-08-07 34.08 34.45 32.76 32.76 0.0M
2023-08-04 34.18 34.18 33.85 34.18 0.0M
2023-08-03 34.47 34.47 34.12 34.12 0.0M
2023-08-02 34.77 35.07 34.32 34.50 0.0M
2023-08-01 35.31 35.31 34.85 34.93 0.0M
2023-07-31 35.31 35.31 34.55 34.80 0.0M
2023-07-28 34.18 35.10 34.17 34.95 0.0M
2023-07-27 34.50 36.39 31.49 34.24 0.0M
2023-07-26 33.53 33.77 33.46 33.77 0.0M
2023-07-25 33.57 33.93 33.57 33.76 0.0M
2023-07-24 33.32 34.16 33.32 33.73 0.0M
2023-07-21 33.07 34.55 32.55 33.44 0.0M
2023-07-20 32.91 33.08 32.60 32.91 0.0M
2023-07-19 32.42 32.80 32.00 32.76 0.0M
2023-07-18 31.50 32.18 31.50 32.18 0.0M
2023-07-17 31.97 32.13 31.35 31.35 0.0M
2023-07-13 32.07 32.07 31.34 31.89 0.0M
2023-07-12 32.80 32.80 32.10 32.26 0.0M
2023-07-11 32.34 32.63 32.10 32.63 0.0M
2023-07-10 31.88 31.88 31.66 31.66 0.0M
2023-07-07 32.02 32.29 31.73 32.29 0.0M
2023-07-06 32.80 32.96 31.90 31.90 0.0M
2023-07-05 32.98 33.10 32.87 32.92 0.0M
2023-07-04 33.17 33.36 32.95 33.10 0.0M
2023-07-03 32.49 33.37 32.38 33.37 0.0M
2023-06-30 32.34 32.42 32.05 32.40 0.0M
2023-06-29 31.20 32.20 31.20 31.98 0.0M
2023-06-28 31.03 31.22 31.00 31.20 0.0M
2023-06-27 30.61 30.61 30.61 30.61 0.0M
2023-06-26 30.82 31.01 30.50 31.01 0.0M
2023-06-23 30.88 31.05 30.28 30.62 0.0M
2023-06-22 30.80 31.00 30.80 31.00 0.0M
2023-06-21 31.00 31.05 30.71 31.05 0.0M
2023-06-20 31.17 31.20 31.11 31.14 0.0M
2023-06-19 31.54 31.54 31.23 31.23 0.0M
2023-06-16 31.75 31.75 31.39 31.39 0.0M
2023-06-15 31.82 31.92 31.14 31.14 0.0M
2023-06-14 32.19 32.50 31.48 31.48 0.0M
2023-06-13 31.12 31.89 31.12 31.89 0.0M
2023-06-12 31.40 31.52 30.86 30.86 0.0M
2023-06-09 32.11 32.38 31.30 31.44 0.0M
2023-06-08 32.88 33.03 32.35 32.78 0.0M
2023-06-07 32.06 32.88 31.50 32.88 0.0M
2023-06-06 30.34 31.77 30.34 31.75 0.0M
2023-06-05 30.91 31.00 30.11 30.25 0.0M
2023-06-02 29.22 30.78 28.89 30.74 0.0M
2023-06-01 29.28 29.50 29.00 29.19 0.0M
2023-05-31 29.70 30.03 28.99 29.29 0.0M
2023-05-30 30.99 31.02 30.00 30.00 0.0M
2023-05-29 30.67 30.67 30.67 30.67 0.0M
2023-05-26 30.44 30.93 30.37 30.77 0.0M
2023-05-25 30.04 30.65 30.04 30.53 0.0M
2023-05-24 30.28 30.54 29.83 30.02 0.0M
2023-05-23 30.20 30.70 29.91 30.62 0.0M
2023-05-22 30.00 30.16 29.98 30.12 0.0M
2023-05-19 31.01 31.23 30.18 30.18 0.0M
2023-05-18 30.27 30.93 30.27 30.93 0.0M
2023-05-17 29.37 30.56 29.16 30.56 0.0M
2023-05-16 30.44 30.44 29.50 29.50 0.0M
2023-05-15 31.10 31.23 29.79 30.37 0.0M
2023-05-12 31.30 31.30 30.91 30.91 0.0M
2023-05-11 31.32 31.65 31.20 31.50 0.0M
2023-05-10 32.09 32.60 31.00 31.00 0.0M
2023-05-09 32.55 32.55 32.20 32.30 0.0M
2023-05-08 32.09 32.51 32.09 32.32 0.0M
2023-05-05 31.01 32.10 31.01 32.10 0.0M
2023-05-04 32.24 32.24 31.30 31.30 0.0M
2023-05-03 32.95 32.95 32.25 32.25 0.0M
2023-05-02 33.65 33.88 32.84 32.84 0.0M
2023-04-28 33.24 33.99 32.95 33.99 0.0M
2023-04-27 33.32 34.79 31.00 33.18 0.0M
2023-04-26 33.71 34.08 33.71 34.06 0.0M
2023-04-25 34.24 34.55 34.24 34.55 0.0M
2023-04-24 34.28 34.56 33.94 34.35 0.0M
2023-04-21 34.12 34.23 33.90 34.23 0.0M
2023-04-20 34.50 34.50 33.84 33.85 0.0M
2023-04-19 34.10 34.10 34.10 34.10 0.0M
2023-04-18 34.26 34.26 34.26 34.26 0.0M
2023-04-17 33.97 34.09 33.82 34.09 0.0M
2023-04-14 33.27 33.75 33.09 33.14 0.0M
2023-04-13 33.33 33.33 32.31 33.00 0.0M
2023-04-12 34.70 34.72 33.95 33.95 0.0M
2023-04-11 34.58 34.64 34.14 34.64 0.0M
2023-04-06 33.95 34.31 33.62 33.69 0.0M
2023-04-05 33.88 34.07 33.82 34.07 0.0M
2023-04-04 35.46 35.46 33.75 33.75 0.0M
2023-04-03 35.32 35.58 35.18 35.21 0.0M
2023-03-31 34.86 34.96 34.86 34.96 0.0M
2023-03-30 33.54 33.54 33.54 33.54 0.0M
2023-03-29 33.73 33.82 33.70 33.70 0.0M
2023-03-28 33.90 33.90 33.90 33.90 0.0M
2023-03-27 33.48 33.99 33.32 33.99 0.0M
2023-03-24 33.48 33.64 32.89 33.10 0.0M
2023-03-23 34.92 34.94 33.56 33.56 0.0M
2023-03-22 36.39 36.39 34.93 34.94 0.0M
2023-03-21 35.17 36.86 35.10 36.55 0.0M
2023-03-20 34.81 35.68 34.81 34.99 0.0M
2023-03-17 36.27 36.27 34.63 34.85 0.0M
2023-03-16 36.95 37.02 36.83 36.92 0.0M
2023-03-15 37.60 38.10 36.65 37.06 0.0M
2023-03-14 36.34 37.26 36.26 36.35 0.0M
2023-03-13 37.77 37.77 34.51 36.42 0.0M
2023-03-10 38.92 39.16 37.50 37.76 0.0M
2023-03-09 40.94 40.94 39.00 39.00 0.0M
2023-03-08 43.07 43.07 42.33 42.33 0.0M
2023-03-07 43.30 43.30 42.86 43.02 0.0M
2023-03-06 44.73 44.94 43.03 43.22 0.0M
2023-03-03 44.37 44.54 44.00 44.54 0.0M
2023-03-02 44.24 44.24 44.24 44.24 0.0M
2023-03-01 44.59 44.99 44.54 44.91 0.0M
2023-02-27 44.10 45.29 44.10 44.93 0.0M
2023-02-24 45.06 45.06 44.14 44.17 0.0M
2023-02-23 44.54 45.03 44.54 44.73 0.0M
2023-02-22 44.30 44.54 44.30 44.54 0.0M
2023-02-21 45.40 45.46 44.50 44.78 0.0M
2023-02-20 45.50 45.97 45.41 45.69 0.0M
2023-02-17 45.04 45.04 44.75 44.75 0.0M
2023-02-16 45.37 45.62 45.37 45.62 0.0M
2023-02-15 45.63 46.00 45.19 46.00 0.0M
2023-02-14 45.99 45.99 44.69 44.69 0.0M
2023-02-13 43.76 45.08 43.76 45.00 0.0M
2023-02-10 44.35 45.47 43.81 44.57 0.0M
2023-02-09 45.62 45.63 44.74 44.74 0.0M
2023-02-08 46.66 46.74 45.82 45.82 0.0M
2023-02-07 47.98 47.98 46.25 46.25 0.0M
2023-02-06 46.67 47.10 46.40 47.00 0.0M
2023-02-03 46.54 47.47 46.54 47.47 0.0M
2023-02-02 41.54 47.69 41.54 46.75 0.0M
2023-02-01 42.60 42.60 41.67 42.54 0.0M
2023-01-31 41.80 42.00 41.80 42.00 0.0M
2023-01-30 42.08 42.08 40.94 41.77 0.0M
2023-01-27 40.86 41.40 40.86 41.40 0.0M
2023-01-26 40.17 41.00 40.17 40.53 0.0M
2023-01-25 40.36 40.41 40.34 40.41 0.0M
2023-01-23 39.03 40.50 39.03 40.50 0.0M
2023-01-20 39.97 40.15 39.97 40.15 0.0M
2023-01-19 39.59 39.59 39.59 39.59 0.0M
2023-01-18 41.35 41.50 40.96 41.50 0.0M
2023-01-17 42.35 42.35 42.27 42.27 0.0M
2023-01-16 42.60 42.60 42.35 42.35 0.0M
2023-01-13 41.65 42.39 41.60 41.78 0.0M
2023-01-12 41.57 41.59 41.35 41.59 0.0M
2023-01-11 39.88 40.84 39.88 40.84 0.0M
2023-01-10 40.59 40.59 40.00 40.57 0.0M
2023-01-09 41.73 41.73 40.63 41.12 0.0M
2023-01-06 40.65 40.65 40.64 40.64 0.0M
2023-01-05 39.95 40.39 38.97 40.38 0.0M
2023-01-04 39.14 39.43 38.47 39.43 0.0M
2023-01-03 40.00 40.00 38.89 38.89 0.0M
2023-01-02 38.70 39.86 38.70 39.86 0.0M