Yara International

YAR
🏛️ germany →
31.41
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
2021-12-30 45.13 45.13 44.55 44.89 0.0M
2021-12-29 45.23 45.96 44.73 45.35 0.0M
2021-12-28 44.85 46.14 44.85 45.62 0.0M
2021-12-27 44.99 45.31 44.40 45.31 0.0M
2021-12-23 43.10 44.97 43.10 44.53 0.0M
2021-12-22 44.08 44.08 42.48 43.20 0.0M
2021-12-21 43.84 44.49 43.75 43.75 0.0M
2021-12-20 44.08 44.27 43.54 43.55 0.0M
2021-12-17 44.34 44.58 44.28 44.30 0.0M
2021-12-16 44.47 45.07 43.95 43.95 0.0M
2021-12-15 43.77 44.32 43.77 44.32 0.0M
2021-12-14 44.01 44.01 42.90 43.24 0.0M
2021-12-13 45.59 45.59 44.01 44.28 0.0M
2021-12-10 44.76 45.57 44.50 45.16 0.0M
2021-12-09 45.25 45.25 44.21 44.87 0.0M
2021-12-08 45.27 45.50 44.67 45.21 0.0M
2021-12-07 43.33 45.59 43.33 45.53 0.0M
2021-12-06 42.99 43.13 42.76 42.80 0.0M
2021-12-03 42.27 42.76 42.09 42.47 0.0M
2021-12-02 43.98 43.98 42.00 42.37 0.0M
2021-12-01 44.00 44.19 43.57 43.60 0.0M
2021-11-30 43.85 43.85 42.82 43.15 0.0M
2021-11-29 42.84 44.18 42.61 44.18 0.0M
2021-11-26 44.02 44.03 42.52 42.91 0.0M
2021-11-25 44.75 45.01 44.25 45.01 0.0M
2021-11-24 44.87 45.03 44.44 44.44 0.0M
2021-11-23 44.44 45.31 44.15 45.31 0.0M
2021-11-22 44.45 45.05 44.11 44.67 0.0M
2021-11-19 44.69 44.71 43.94 44.68 0.0M
2021-11-18 45.35 45.35 44.24 44.38 0.0M
2021-11-17 46.16 46.16 45.03 45.41 0.0M
2021-11-16 45.99 46.10 44.60 46.10 0.0M
2021-11-15 46.51 46.51 45.08 45.25 0.0M
2021-11-12 46.64 46.77 46.12 46.49 0.0M
2021-11-11 47.12 47.35 46.40 46.73 0.0M
2021-11-10 47.10 47.96 47.00 47.73 0.0M
2021-11-09 47.01 47.50 46.64 46.84 0.0M
2021-11-08 47.00 47.31 46.33 47.30 0.0M
2021-11-05 46.61 46.90 46.30 46.39 0.0M
2021-11-04 46.41 46.80 45.82 46.80 0.0M
2021-11-03 45.50 46.70 45.15 46.16 0.0M
2021-11-02 45.43 46.18 45.43 46.17 0.0M
2021-11-01 45.49 45.85 45.01 45.47 0.0M
2021-10-29 45.00 45.78 44.96 45.05 0.0M
2021-10-28 44.01 44.92 43.68 44.70 0.0M
2021-10-27 43.50 44.33 42.85 44.33 0.0M
2021-10-26 44.00 44.01 43.20 43.26 0.0M
2021-10-25 44.16 44.53 44.10 44.12 0.0M
2021-10-22 43.94 44.52 43.94 44.26 0.0M
2021-10-21 45.51 45.64 43.50 43.65 0.0M
2021-10-20 45.11 45.19 43.20 44.98 0.0M
2021-10-19 44.60 45.11 43.64 45.11 0.0M
2021-10-18 44.20 45.18 43.62 44.26 0.0M
2021-10-15 43.66 44.01 43.35 43.91 0.0M
2021-10-14 43.85 44.10 43.50 43.69 0.0M
2021-10-13 43.29 43.75 42.89 43.54 0.0M
2021-10-12 43.16 43.63 43.15 43.43 0.0M
2021-10-11 43.19 43.50 42.54 43.36 0.0M
2021-10-08 42.50 42.98 42.20 42.68 0.0M
2021-10-07 41.81 42.39 41.51 42.21 0.0M
2021-10-06 43.02 43.04 40.90 41.74 0.0M
2021-10-05 43.74 43.80 42.01 43.31 0.0M
2021-10-04 43.51 44.00 43.20 43.90 0.0M
2021-10-01 42.95 43.26 42.35 43.26 0.0M
2021-09-30 42.58 43.45 42.58 43.12 0.0M
2021-09-29 42.07 42.55 42.04 42.55 0.0M
2021-09-28 43.49 43.49 41.84 42.00 0.0M
2021-09-27 43.30 43.61 42.75 43.61 0.0M
2021-09-24 41.83 42.69 41.83 42.66 0.0M
2021-09-23 41.34 41.88 41.23 41.54 0.0M
2021-09-22 39.79 40.58 39.79 40.58 0.0M
2021-09-21 39.56 40.35 39.56 39.66 0.0M
2021-09-20 40.02 40.02 38.49 38.87 0.0M
2021-09-17 41.62 41.78 39.70 39.99 0.0M
2021-09-16 41.04 41.85 41.04 41.85 0.0M
2021-09-15 40.75 40.99 40.62 40.99 0.0M
2021-09-14 40.26 40.83 40.08 40.38 0.0M
2021-09-13 39.80 40.37 39.78 39.90 0.0M
2021-09-10 40.00 40.03 39.50 39.89 0.0M
2021-09-09 39.47 40.45 39.31 40.00 0.0M
2021-09-08 40.89 40.89 39.49 39.51 0.0M
2021-09-07 42.00 42.00 40.33 40.80 0.0M
2021-09-06 42.72 43.14 42.60 43.14 0.0M
2021-09-03 42.63 42.97 42.50 42.50 0.0M
2021-09-02 42.50 42.86 42.50 42.73 0.0M
2021-09-01 42.70 42.70 42.01 42.01 0.0M
2021-08-31 43.94 43.94 42.44 42.44 0.0M
2021-08-30 43.63 44.01 43.42 43.97 0.0M
2021-08-27 43.00 43.55 42.74 43.20 0.0M
2021-08-26 44.09 44.09 42.75 43.45 0.0M
2021-08-25 43.69 44.21 43.66 44.09 0.0M
2021-08-24 43.65 43.87 43.44 43.86 0.0M
2021-08-23 42.80 43.66 42.62 43.66 0.0M
2021-08-20 42.31 42.59 41.82 42.57 0.0M
2021-08-19 42.61 42.89 41.80 42.70 0.0M
2021-08-18 42.89 43.17 42.84 43.00 0.0M
2021-08-17 43.34 43.45 42.88 42.88 0.0M
2021-08-16 43.70 44.12 43.25 44.04 0.0M
2021-08-13 43.28 43.54 43.11 43.54 0.0M
2021-08-12 43.18 43.51 43.15 43.37 0.0M
2021-08-11 43.24 43.50 43.16 43.16 0.0M
2021-08-10 42.71 43.34 42.65 42.97 0.0M
2021-08-09 42.83 43.21 42.64 42.64 0.0M
2021-08-06 43.49 43.49 42.64 42.65 0.0M
2021-08-05 44.19 44.19 43.53 43.65 0.0M
2021-08-04 44.09 44.61 44.08 44.08 0.0M
2021-08-03 43.75 44.00 43.49 43.90 0.0M
2021-08-02 44.45 44.60 43.98 43.98 0.0M
2021-07-30 44.63 44.67 44.00 44.49 0.0M
2021-07-29 44.85 45.01 44.80 44.95 0.0M
2021-07-28 44.54 44.88 44.44 44.88 0.0M
2021-07-27 44.98 44.98 44.68 44.93 0.0M
2021-07-26 45.13 45.53 44.58 44.97 0.0M
2021-07-23 44.98 45.16 44.85 45.16 0.0M
2021-07-22 44.85 44.91 44.65 44.91 0.0M
2021-07-21 45.06 45.27 44.45 44.74 0.0M
2021-07-20 44.38 44.99 44.38 44.94 0.0M
2021-07-19 45.42 45.45 43.54 43.70 0.0M
2021-07-16 47.89 47.89 44.62 45.36 0.0M
2021-07-15 47.71 47.72 47.15 47.72 0.0M
2021-07-14 46.53 47.84 46.53 47.84 0.0M
2021-07-13 46.21 46.55 46.02 46.55 0.0M
2021-07-12 46.38 46.38 45.80 46.19 0.0M
2021-07-09 46.00 46.44 45.82 46.44 0.0M
2021-07-08 45.01 45.06 44.78 45.06 0.0M
2021-07-07 45.35 45.80 45.00 45.65 0.0M
2021-07-06 45.98 46.02 45.35 45.47 0.0M
2021-07-05 45.40 45.86 45.40 45.86 0.0M
2021-07-02 44.81 45.49 44.81 45.49 0.0M
2021-07-01 44.82 45.73 44.72 45.12 0.0M
2021-06-30 45.24 45.24 44.52 44.52 0.0M
2021-06-29 45.41 45.41 44.97 44.97 0.0M
2021-06-28 46.53 46.53 45.00 45.35 0.0M
2021-06-25 46.40 46.43 46.23 46.28 0.0M
2021-06-24 46.52 46.54 46.11 46.11 0.0M
2021-06-23 46.37 46.80 46.30 46.48 0.0M
2021-06-22 46.16 46.50 45.69 46.37 0.0M
2021-06-21 44.24 45.68 43.95 45.36 0.0M
2021-06-18 45.51 45.51 44.60 44.70 0.0M
2021-06-17 46.21 46.34 45.25 45.78 0.0M
2021-06-16 45.97 47.00 45.97 46.33 0.0M
2021-06-15 46.75 46.75 46.02 46.16 0.0M
2021-06-14 46.32 46.99 46.32 46.40 0.0M
2021-06-11 46.40 46.68 46.27 46.62 0.0M
2021-06-10 46.38 46.38 45.80 46.27 0.0M
2021-06-09 46.66 46.66 46.32 46.33 0.0M
2021-06-08 46.56 46.80 46.19 46.57 0.0M
2021-06-07 45.34 46.87 45.34 46.87 0.0M
2021-06-04 44.36 45.85 44.36 45.05 0.0M
2021-06-03 44.38 44.43 44.00 44.17 0.0M
2021-06-02 44.52 44.60 44.38 44.50 0.0M
2021-06-01 44.60 45.05 44.50 44.87 0.0M
2021-05-31 43.71 44.00 43.50 43.97 0.0M
2021-05-28 43.45 44.02 43.45 44.02 0.0M
2021-05-27 42.52 43.56 42.42 43.37 0.0M
2021-05-26 42.90 43.03 42.42 42.62 0.0M
2021-05-25 43.64 43.64 42.73 43.00 0.0M
2021-05-24 43.66 43.67 43.27 43.28 0.0M
2021-05-21 43.61 43.75 43.06 43.39 0.0M
2021-05-20 43.70 43.99 43.15 43.45 0.0M
2021-05-19 44.41 44.41 43.43 43.73 0.0M
2021-05-18 44.72 45.11 44.57 44.88 0.0M
2021-05-17 44.89 45.10 44.40 44.56 0.0M
2021-05-14 43.95 44.97 43.90 44.97 0.0M
2021-05-13 43.70 43.70 43.01 43.55 0.0M
2021-05-12 43.73 44.00 43.42 43.66 0.0M
2021-05-11 43.87 43.99 42.99 43.99 0.0M
2021-05-10 43.49 44.21 42.68 44.21 0.0M
2021-05-07 43.10 43.63 42.16 43.37 0.0M
2021-05-06 44.19 44.92 43.92 44.92 0.0M
2021-05-05 43.61 44.59 43.61 44.19 0.0M
2021-05-04 44.63 44.63 43.43 43.44 0.0M
2021-05-03 44.25 44.72 43.04 44.72 0.0M
2021-04-30 44.17 44.28 43.64 44.09 0.0M
2021-04-29 44.78 44.87 43.51 44.26 0.0M
2021-04-28 43.43 44.58 43.43 44.57 0.0M
2021-04-27 42.99 43.27 42.99 42.99 0.0M
2021-04-26 43.12 43.51 41.84 42.82 0.0M
2021-04-23 44.37 44.37 42.30 43.07 0.0M
2021-04-22 44.14 44.70 43.84 44.13 0.0M
2021-04-21 43.53 43.92 43.19 43.53 0.0M
2021-04-20 44.36 44.99 43.19 43.27 0.0M
2021-04-19 44.18 44.38 43.78 43.78 0.0M
2021-04-16 43.40 44.31 43.40 44.23 0.0M
2021-04-15 42.45 43.94 42.45 43.46 0.0M
2021-04-14 42.53 42.76 42.53 42.74 0.0M
2021-04-13 42.67 42.84 42.19 42.66 0.0M
2021-04-12 42.56 42.56 42.05 42.29 0.0M
2021-04-09 42.71 42.92 41.94 42.64 0.0M
2021-04-08 43.33 43.44 42.66 42.97 0.0M
2021-04-07 43.89 43.89 42.80 43.22 0.0M
2021-04-06 45.52 45.53 43.35 43.59 0.0M
2021-04-01 44.99 45.50 44.96 45.08 0.0M
2021-03-31 44.26 44.74 43.98 44.33 0.0M
2021-03-30 44.39 44.92 44.22 44.50 0.0M
2021-03-29 44.50 44.63 44.03 44.61 0.0M
2021-03-26 43.40 44.54 43.40 44.40 0.0M
2021-03-25 42.75 43.61 42.26 43.61 0.0M
2021-03-24 42.76 42.76 42.00 42.47 0.0M
2021-03-23 43.12 43.19 42.82 42.82 0.0M
2021-03-22 43.46 43.83 42.87 43.83 0.0M
2021-03-19 43.16 43.22 42.78 43.09 0.0M
2021-03-18 42.85 43.52 42.57 43.19 0.0M
2021-03-17 43.04 43.07 42.73 43.07 0.0M
2021-03-16 42.85 43.12 42.85 43.10 0.0M
2021-03-15 43.81 43.81 43.00 43.12 0.0M
2021-03-12 43.00 43.88 42.81 43.70 0.0M
2021-03-11 43.47 43.73 42.89 43.40 0.0M
2021-03-10 42.39 43.47 42.39 43.47 0.0M
2021-03-09 42.75 42.99 42.41 42.84 0.0M
2021-03-08 41.50 42.99 41.50 42.94 0.0M
2021-03-05 40.73 41.44 40.61 41.36 0.0M
2021-03-04 41.65 41.82 40.52 40.54 0.0M
2021-03-03 41.86 42.10 41.73 41.79 0.0M
2021-03-02 41.08 41.46 41.04 41.17 0.0M
2021-03-01 40.50 41.39 40.20 40.93 0.0M
2021-02-26 40.80 40.80 39.81 39.98 0.0M
2021-02-25 42.30 42.30 40.75 40.79 0.0M
2021-02-24 41.44 42.23 41.00 42.16 0.0M
2021-02-23 41.67 41.67 40.63 41.19 0.0M
2021-02-22 40.43 41.59 40.37 41.59 0.0M
2021-02-19 40.63 40.98 40.53 40.90 0.0M
2021-02-18 40.96 40.96 40.15 40.56 0.0M
2021-02-17 41.34 41.34 40.35 40.35 0.0M
2021-02-16 40.76 41.30 40.75 41.20 0.0M
2021-02-15 41.28 41.28 40.48 40.80 0.0M
2021-02-12 41.60 41.60 40.15 40.54 0.0M
2021-02-11 40.76 41.68 40.17 41.68 0.0M
2021-02-10 40.61 41.16 40.50 40.97 0.0M
2021-02-09 40.99 41.80 40.50 40.73 0.0M
2021-02-08 39.99 40.90 39.80 40.90 0.0M
2021-02-05 39.68 39.79 39.28 39.79 0.0M
2021-02-04 38.96 39.62 38.95 39.62 0.0M
2021-02-03 38.71 39.25 38.62 38.82 0.0M
2021-02-02 39.00 39.10 38.39 38.72 0.0M
2021-02-01 38.90 39.00 38.09 39.00 0.0M
2021-01-29 37.47 38.87 37.30 38.13 0.0M
2021-01-28 36.91 37.97 36.69 37.78 0.0M
2021-01-27 36.82 37.72 36.66 36.95 0.0M
2021-01-26 37.68 37.68 36.50 36.90 0.0M
2021-01-25 38.40 38.59 36.80 37.50 0.0M
2021-01-22 38.24 38.50 37.58 37.90 0.0M
2021-01-21 38.53 38.53 38.00 38.30 0.0M
2021-01-20 38.56 38.56 37.96 38.21 0.0M
2021-01-19 37.51 38.49 37.51 38.15 0.0M
2021-01-18 36.60 37.42 36.50 37.42 0.0M
2021-01-15 37.55 37.60 37.18 37.22 0.0M
2021-01-14 37.37 38.50 37.29 37.70 0.0M
2021-01-13 36.17 37.26 36.17 37.21 0.0M
2021-01-12 36.67 36.72 35.67 35.96 0.0M
2021-01-11 36.66 37.22 36.45 36.79 0.0M
2021-01-08 37.43 37.53 36.34 36.89 0.0M
2021-01-07 36.16 37.57 36.00 36.95 0.0M
2021-01-06 35.00 36.38 35.00 35.94 0.0M
2021-01-05 34.75 34.83 34.51 34.77 0.0M
2021-01-04 34.60 34.99 33.80 34.24 0.0M