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
2023-12-29 32.09 32.41 32.09 32.30 0.0M
2023-12-28 32.26 32.59 32.15 32.19 0.0M
2023-12-27 32.20 32.62 32.20 32.27 0.0M
2023-12-22 31.90 32.32 31.90 31.90 0.0M
2023-12-21 31.95 32.28 31.50 31.53 0.0M
2023-12-20 32.44 32.61 31.73 31.73 0.0M
2023-12-19 31.90 32.53 31.90 32.41 0.0M
2023-12-18 32.05 32.47 32.00 32.15 0.0M
2023-12-15 31.82 32.29 31.80 31.92 0.0M
2023-12-14 31.05 32.12 31.05 31.56 0.0M
2023-12-13 30.25 30.93 30.22 30.93 0.0M
2023-12-12 30.64 30.83 30.15 30.35 0.0M
2023-12-11 30.81 30.91 30.59 30.77 0.0M
2023-12-08 30.85 31.11 30.50 30.95 0.0M
2023-12-07 30.15 30.82 30.05 30.67 0.0M
2023-12-06 30.75 30.75 30.07 30.07 0.0M
2023-12-05 30.70 30.85 30.53 30.65 0.0M
2023-12-04 31.18 31.33 30.73 30.83 0.0M
2023-12-01 31.36 31.39 30.79 31.22 0.0M
2023-11-30 30.91 31.51 30.74 31.24 0.0M
2023-11-29 30.97 31.07 30.94 31.00 0.0M
2023-11-28 31.67 31.67 30.88 31.05 0.0M
2023-11-27 31.48 31.93 31.39 31.71 0.0M
2023-11-24 31.09 31.77 30.88 31.58 0.0M
2023-11-23 30.96 31.42 30.96 31.41 0.0M
2023-11-22 31.54 31.67 30.83 30.86 0.0M
2023-11-21 31.79 31.79 31.36 31.51 0.0M
2023-11-20 31.76 31.86 31.35 31.51 0.0M
2023-11-17 31.44 31.74 31.35 31.65 0.0M
2023-11-16 32.08 32.08 31.19 31.32 0.0M
2023-11-15 31.28 32.31 31.28 32.10 0.0M
2023-11-14 30.51 31.42 30.47 31.35 0.0M
2023-11-13 30.64 30.79 30.42 30.60 0.0M
2023-11-10 31.15 31.15 30.58 30.84 0.0M
2023-11-09 30.87 31.35 30.75 31.15 0.0M
2023-11-08 30.11 30.85 29.89 30.85 0.0M
2023-11-07 30.78 30.87 30.04 30.18 0.0M
2023-11-06 30.86 31.12 30.60 30.86 0.0M
2023-11-03 31.12 31.12 30.81 30.81 0.0M
2023-11-02 31.11 31.26 30.94 31.22 0.0M
2023-11-01 31.07 31.07 30.69 30.98 0.0M
2023-10-31 31.04 31.04 30.63 30.96 0.0M
2023-10-30 30.25 31.13 30.25 31.08 0.0M
2023-10-27 30.37 30.63 30.11 30.23 0.0M
2023-10-26 30.06 30.34 29.91 30.16 0.0M
2023-10-25 30.84 30.84 30.10 30.53 0.0M
2023-10-24 30.54 30.75 30.31 30.75 0.0M
2023-10-23 30.58 30.90 30.29 30.76 0.0M
2023-10-20 33.03 33.03 30.90 31.14 0.0M
2023-10-19 33.07 33.20 32.78 33.00 0.0M
2023-10-18 33.78 33.78 33.20 33.23 0.0M
2023-10-17 34.14 34.33 33.41 33.92 0.0M
2023-10-16 34.97 34.97 34.00 34.15 0.0M
2023-10-13 34.39 34.90 34.39 34.54 0.0M
2023-10-12 34.72 34.88 34.08 34.18 0.0M
2023-10-11 35.10 35.30 34.49 34.49 0.0M
2023-10-10 35.00 35.07 34.86 34.92 0.0M
2023-10-09 33.78 34.65 33.56 34.65 0.0M
2023-10-06 33.96 34.30 33.64 34.13 0.0M
2023-10-05 34.34 34.34 33.84 34.13 0.0M
2023-10-04 34.27 34.63 33.94 34.17 0.0M
2023-10-03 35.18 35.18 34.22 34.22 0.0M
2023-10-02 35.73 36.21 35.23 35.23 0.0M
2023-09-29 35.75 36.36 35.75 35.76 0.0M
2023-09-28 35.83 35.86 35.41 35.72 0.0M
2023-09-27 35.21 35.88 35.21 35.65 0.0M
2023-09-26 35.28 35.29 35.16 35.20 0.0M
2023-09-25 35.61 35.75 35.27 35.63 0.0M
2023-09-22 35.50 35.71 35.42 35.61 0.0M
2023-09-21 35.12 35.44 35.04 35.26 0.0M
2023-09-20 35.11 35.68 35.06 35.32 0.0M
2023-09-19 35.00 35.35 34.85 34.91 0.0M
2023-09-18 35.23 35.51 34.92 35.13 0.0M
2023-09-15 36.56 36.64 35.32 35.32 0.0M
2023-09-14 35.85 36.33 35.65 36.30 0.0M
2023-09-13 35.34 35.84 35.34 35.66 0.0M
2023-09-12 36.33 36.33 35.67 35.75 0.0M
2023-09-11 35.78 36.36 35.78 36.10 0.0M
2023-09-08 36.21 36.21 35.66 35.66 0.0M
2023-09-07 35.31 36.02 35.31 36.02 0.0M
2023-09-06 35.37 35.79 35.37 35.55 0.0M
2023-09-05 35.09 35.86 35.09 35.56 0.0M
2023-09-04 34.09 35.24 34.00 35.24 0.0M
2023-09-01 33.60 34.04 33.60 33.71 0.0M
2023-08-31 33.91 33.92 33.42 33.57 0.0M
2023-08-30 33.69 33.98 33.67 33.82 0.0M
2023-08-29 33.33 33.68 33.33 33.68 0.0M
2023-08-28 33.24 33.38 33.02 33.27 0.0M
2023-08-25 32.69 33.30 32.69 33.10 0.0M
2023-08-24 33.33 33.33 32.78 32.83 0.0M
2023-08-23 33.94 33.94 33.03 33.28 0.0M
2023-08-22 33.86 33.99 33.53 33.99 0.0M
2023-08-21 33.84 34.06 33.68 33.83 0.0M
2023-08-18 34.14 34.14 33.55 33.91 0.0M
2023-08-17 34.05 34.38 33.95 34.22 0.0M
2023-08-16 33.94 34.51 33.71 34.22 0.0M
2023-08-15 35.21 35.35 34.09 34.12 0.0M
2023-08-14 34.90 35.19 34.82 34.94 0.0M
2023-08-11 35.98 35.98 34.86 34.97 0.0M
2023-08-10 36.50 36.50 36.00 36.07 0.0M
2023-08-09 36.73 36.73 35.93 36.25 0.0M
2023-08-08 36.96 36.96 35.93 36.48 0.0M
2023-08-07 36.99 37.45 36.78 37.17 0.0M
2023-08-04 36.54 37.00 36.49 36.83 0.0M
2023-08-03 36.20 36.41 35.99 36.39 0.0M
2023-08-02 36.34 36.63 36.02 36.02 0.0M
2023-08-01 37.49 37.49 36.38 36.63 0.0M
2023-07-31 37.03 37.59 36.98 37.41 0.0M
2023-07-28 37.01 37.28 36.69 37.10 0.0M
2023-07-27 36.74 37.42 36.74 37.21 0.0M
2023-07-26 37.17 37.17 36.47 36.51 0.0M
2023-07-25 36.68 37.56 36.60 37.31 0.0M
2023-07-24 35.99 36.80 35.51 36.63 0.0M
2023-07-21 35.84 36.38 35.50 35.73 0.0M
2023-07-20 34.49 36.36 34.49 35.93 0.0M
2023-07-19 34.80 34.80 32.70 34.35 0.0M
2023-07-18 33.95 35.04 33.76 34.89 0.0M
2023-07-17 34.10 34.44 33.74 33.94 0.0M
2023-07-14 34.66 34.70 34.18 34.18 0.0M
2023-07-13 35.05 35.20 34.50 34.74 0.0M
2023-07-12 34.22 35.28 34.20 34.88 0.0M
2023-07-11 33.60 34.20 33.50 34.02 0.0M
2023-07-10 33.00 33.57 32.90 33.50 0.0M
2023-07-07 32.73 33.17 32.50 33.07 0.0M
2023-07-06 33.11 33.11 32.46 32.72 0.0M
2023-07-05 33.50 33.50 32.83 33.15 0.0M
2023-07-04 32.83 33.60 32.64 33.58 0.0M
2023-07-03 32.99 33.09 32.48 32.96 0.0M
2023-06-30 32.39 32.59 32.18 32.54 0.0M
2023-06-29 31.61 32.55 31.34 32.30 0.0M
2023-06-28 31.36 31.70 31.05 31.60 0.0M
2023-06-27 32.62 32.63 31.04 31.39 0.0M
2023-06-26 32.28 32.53 31.37 32.53 0.0M
2023-06-23 31.95 32.21 31.58 32.05 0.0M
2023-06-22 31.71 32.40 31.64 32.17 0.0M
2023-06-21 31.50 32.04 31.45 31.85 0.0M
2023-06-20 31.82 31.82 31.24 31.54 0.0M
2023-06-19 32.55 32.67 31.90 32.00 0.0M
2023-06-16 32.37 33.05 32.29 32.51 0.0M
2023-06-15 31.99 32.65 31.69 32.55 0.0M
2023-06-14 33.24 33.41 31.80 31.95 0.0M
2023-06-13 32.90 34.20 32.21 33.15 0.0M
2023-06-12 37.49 37.49 36.91 37.34 0.0M
2023-06-09 36.67 37.26 36.34 37.25 0.0M
2023-06-08 36.14 36.81 36.14 36.73 0.0M
2023-06-07 35.75 36.24 35.35 36.06 0.0M
2023-06-06 36.10 36.11 35.22 35.87 0.0M
2023-06-05 36.39 36.39 35.61 36.13 0.0M
2023-06-02 35.20 36.06 35.05 36.04 0.0M
2023-06-01 35.04 35.43 34.62 35.07 0.0M
2023-05-31 35.69 35.69 34.49 34.89 0.0M
2023-05-30 35.99 36.41 35.44 35.78 0.0M
2023-05-29 36.07 36.48 35.80 35.85 0.0M
2023-05-26 36.27 36.45 35.77 36.01 0.0M
2023-05-25 36.00 36.30 35.90 36.27 0.0M
2023-05-24 36.20 36.20 35.87 35.98 0.0M
2023-05-23 36.23 36.38 35.86 36.33 0.0M
2023-05-22 36.11 36.30 35.86 36.20 0.0M
2023-05-19 36.51 36.55 35.99 36.24 0.0M
2023-05-18 36.24 36.74 35.87 36.43 0.0M
2023-05-17 36.56 36.80 35.70 36.30 0.0M
2023-05-16 36.44 36.69 36.28 36.41 0.0M
2023-05-15 36.63 37.02 36.25 37.01 0.0M
2023-05-12 36.13 36.34 35.55 36.29 0.0M
2023-05-11 36.58 36.66 35.75 36.00 0.0M
2023-05-10 36.59 36.83 36.23 36.53 0.0M
2023-05-09 37.41 37.41 36.30 36.68 0.0M
2023-05-08 37.48 37.55 36.99 37.44 0.0M
2023-05-05 36.47 37.54 36.38 37.44 0.0M
2023-05-04 36.40 36.90 36.00 36.46 0.0M
2023-05-03 36.27 36.73 36.10 36.49 0.0M
2023-05-02 36.89 37.16 36.12 36.48 0.0M
2023-04-28 38.95 38.95 35.70 36.80 0.0M
2023-04-27 38.31 39.50 37.99 38.80 0.0M
2023-04-26 38.29 38.65 37.85 38.25 0.0M
2023-04-25 39.30 39.30 37.68 37.97 0.0M
2023-04-24 39.57 39.79 38.75 39.44 0.0M
2023-04-21 39.36 39.54 38.94 39.54 0.0M
2023-04-20 39.71 39.81 39.28 39.70 0.0M
2023-04-19 40.19 40.24 39.34 39.84 0.0M
2023-04-18 40.59 40.77 40.06 40.33 0.0M
2023-04-17 39.61 40.87 39.61 40.59 0.0M
2023-04-14 40.00 40.35 39.62 40.05 0.0M
2023-04-13 40.52 40.52 39.52 40.10 0.0M
2023-04-12 40.29 40.58 40.00 40.35 0.0M
2023-04-11 39.59 40.39 39.37 40.16 0.0M
2023-04-06 39.74 40.19 39.60 39.73 0.0M
2023-04-05 40.10 40.10 39.21 39.51 0.0M
2023-04-04 40.66 40.82 40.05 40.18 0.0M
2023-04-03 40.31 40.84 40.00 40.58 0.0M
2023-03-31 40.35 40.49 39.79 40.16 0.0M
2023-03-30 40.29 40.46 39.92 40.44 0.0M
2023-03-29 39.88 40.21 39.62 40.21 0.0M
2023-03-28 39.00 39.71 39.00 39.64 0.0M
2023-03-27 39.05 39.42 38.73 38.99 0.0M
2023-03-24 39.50 39.50 38.32 39.13 0.0M
2023-03-23 39.83 40.53 39.83 40.30 0.0M
2023-03-22 40.41 40.55 39.69 39.69 0.0M
2023-03-21 39.59 40.58 39.45 40.43 0.0M
2023-03-20 38.80 39.45 37.92 39.32 0.0M
2023-03-17 40.49 40.49 38.51 38.88 0.0M
2023-03-16 40.53 40.90 39.60 40.42 0.0M
2023-03-15 41.56 41.69 39.96 40.42 0.0M
2023-03-14 40.87 41.50 40.20 41.13 0.0M
2023-03-13 42.99 42.99 40.64 40.88 0.0M
2023-03-10 42.92 43.08 41.50 42.16 0.0M
2023-03-09 43.96 44.00 43.28 43.28 0.0M
2023-03-08 42.81 43.96 42.78 43.71 0.0M
2023-03-07 43.70 43.70 42.80 42.96 0.0M
2023-03-06 44.92 44.94 43.60 44.05 0.0M
2023-03-03 44.81 45.01 44.32 44.98 0.0M
2023-03-02 43.98 44.81 43.98 44.81 0.0M
2023-03-01 45.06 45.20 44.01 44.23 0.0M
2023-02-28 44.19 45.00 43.74 44.76 0.0M
2023-02-27 44.53 44.65 44.12 44.14 0.0M
2023-02-24 44.00 44.59 43.73 44.10 0.0M
2023-02-23 43.60 44.32 43.60 44.26 0.0M
2023-02-22 42.64 43.81 42.64 43.42 0.0M
2023-02-21 43.40 43.40 42.55 42.77 0.0M
2023-02-20 42.39 43.49 42.39 43.49 0.0M
2023-02-17 42.34 42.50 41.93 42.32 0.0M
2023-02-16 43.13 43.20 42.24 42.86 0.0M
2023-02-15 42.07 43.06 42.07 42.98 0.0M
2023-02-14 43.02 43.02 42.00 42.50 0.0M
2023-02-13 42.01 43.19 41.97 42.88 0.0M
2023-02-10 42.23 42.23 41.61 42.12 0.0M
2023-02-09 42.42 43.04 42.36 42.66 0.0M
2023-02-08 40.99 42.74 40.99 42.14 0.0M
2023-02-07 40.81 40.99 39.75 40.99 0.0M
2023-02-06 41.59 41.59 40.46 40.71 0.0M
2023-02-03 41.05 41.69 40.50 41.67 0.0M
2023-02-02 40.77 41.34 40.46 41.05 0.0M
2023-02-01 41.15 41.18 40.71 40.74 0.0M
2023-01-31 41.20 41.23 40.45 41.23 0.0M
2023-01-30 42.20 42.20 40.82 40.92 0.0M
2023-01-27 41.98 41.98 41.41 41.98 0.0M
2023-01-26 40.94 41.97 40.94 41.90 0.0M
2023-01-25 41.59 41.59 40.73 41.04 0.0M
2023-01-24 42.20 42.20 41.01 41.31 0.0M
2023-01-23 41.66 42.40 41.46 42.20 0.0M
2023-01-20 41.69 41.74 41.10 41.65 0.0M
2023-01-19 42.21 42.21 41.35 41.42 0.0M
2023-01-18 43.05 43.05 42.33 42.49 0.0M
2023-01-17 42.40 43.42 42.40 43.19 0.0M
2023-01-16 42.59 42.65 42.08 42.45 0.0M
2023-01-13 42.66 42.75 41.90 42.35 0.0M
2023-01-12 42.29 42.78 42.13 42.69 0.0M
2023-01-11 42.40 42.40 41.95 42.25 0.0M
2023-01-10 42.74 43.39 42.20 42.35 0.0M
2023-01-09 43.45 44.06 43.06 43.71 0.0M
2023-01-06 42.00 43.48 41.69 43.44 0.0M
2023-01-05 40.89 42.20 40.89 41.91 0.0M
2023-01-04 41.03 41.03 40.10 41.00 0.0M
2023-01-03 41.48 42.04 40.81 40.81 0.0M
2023-01-02 40.92 41.72 40.92 41.50 0.0M