Daldrup Soehne

4DSG
🏛️ germany →
14.75
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
2023-12-29 9.82 9.82 9.18 9.18 0.0M
2023-12-28 8.76 9.02 8.76 9.02 0.0M
2023-12-27 8.50 8.50 8.50 8.50 0.0M
2023-12-22 8.02 8.28 8.02 8.28 0.0M
2023-12-21 8.22 8.22 8.22 8.22 0.0M
2023-12-20 7.72 8.14 7.72 8.14 0.0M
2023-12-19 6.76 6.76 6.30 6.30 0.0M
2023-12-18 6.82 6.82 6.82 6.82 0.0M
2023-12-15 7.00 7.00 6.74 6.74 0.0M
2023-12-14 6.54 6.54 6.54 6.54 0.0M
2023-12-13 7.08 7.08 7.08 7.08 0.0M
2023-12-12 7.26 7.26 7.00 7.00 0.0M
2023-12-11 7.36 7.52 7.36 7.52 0.0M
2023-12-08 7.28 7.42 7.28 7.42 0.0M
2023-12-07 7.46 7.50 7.46 7.50 0.0M
2023-12-06 7.60 7.60 7.50 7.50 0.0M
2023-12-05 7.40 7.50 7.40 7.40 0.0M
2023-12-04 7.34 7.70 7.34 7.70 0.0M
2023-12-01 7.54 7.60 7.54 7.60 0.0M
2023-11-30 7.46 7.60 7.46 7.60 0.0M
2023-11-29 7.48 7.56 7.48 7.56 0.0M
2023-11-28 7.46 7.46 7.46 7.46 0.0M
2023-11-27 7.46 7.70 7.46 7.56 0.0M
2023-11-24 7.52 7.54 7.52 7.54 0.0M
2023-11-23 7.40 7.54 7.40 7.54 0.0M
2023-11-22 7.52 7.56 7.52 7.56 0.0M
2023-11-21 7.52 7.64 7.52 7.64 0.0M
2023-11-20 7.80 7.80 7.80 7.80 0.0M
2023-11-17 7.78 7.92 7.78 7.92 0.0M
2023-11-16 7.78 7.78 7.68 7.68 0.0M
2023-11-15 8.24 8.26 7.76 7.76 0.0M
2023-11-14 8.14 8.14 8.12 8.12 0.0M
2023-11-13 7.94 8.14 7.94 8.14 0.0M
2023-11-10 7.54 7.54 7.52 7.52 0.0M
2023-11-09 8.12 8.12 7.78 7.78 0.0M
2023-11-08 7.66 7.66 7.56 7.56 0.0M
2023-11-07 7.82 7.82 7.54 7.54 0.0M
2023-11-06 7.70 7.70 7.70 7.70 0.0M
2023-11-03 7.56 7.68 7.56 7.68 0.0M
2023-11-02 7.40 7.52 7.40 7.52 0.0M
2023-11-01 7.42 7.42 7.42 7.42 0.0M
2023-10-31 7.34 7.50 7.34 7.50 0.0M
2023-10-30 7.50 7.50 7.50 7.50 0.0M
2023-10-27 7.60 7.60 7.52 7.52 0.0M
2023-10-26 7.52 7.52 7.52 7.52 0.0M
2023-10-25 7.78 7.78 7.36 7.36 0.0M
2023-10-24 7.88 7.88 7.88 7.88 0.0M
2023-10-23 7.88 8.00 7.88 8.00 0.0M
2023-10-20 7.70 8.08 7.70 7.92 0.0M
2023-10-19 8.10 8.10 7.74 7.74 0.0M
2023-10-18 7.94 7.98 7.94 7.98 0.0M
2023-10-17 7.90 7.90 7.90 7.90 0.0M
2023-10-16 8.02 8.02 8.02 8.02 0.0M
2023-10-13 7.94 8.08 7.94 8.08 0.0M
2023-10-12 7.94 7.94 7.94 7.94 0.0M
2023-10-11 8.08 8.10 8.08 8.10 0.0M
2023-10-10 8.16 8.20 8.10 8.20 0.0M
2023-10-09 8.22 8.24 8.22 8.24 0.0M
2023-10-06 7.90 7.90 7.90 7.90 0.0M
2023-10-05 7.72 7.90 7.72 7.90 0.0M
2023-10-04 7.82 7.82 7.60 7.60 0.0M
2023-10-03 8.00 8.00 7.94 8.00 0.0M
2023-10-02 8.02 8.02 8.02 8.02 0.0M
2023-09-29 8.10 8.42 8.10 8.42 0.0M
2023-09-28 8.02 8.28 8.02 8.28 0.0M
2023-09-27 8.76 8.76 8.00 8.00 0.0M
2023-09-26 8.76 8.94 8.76 8.94 0.0M
2023-09-25 9.06 9.06 9.06 9.06 0.0M
2023-09-22 8.88 8.92 8.88 8.92 0.0M
2023-09-21 9.04 9.06 8.62 8.62 0.0M
2023-09-20 9.10 9.10 9.08 9.08 0.0M
2023-09-19 9.16 9.16 9.16 9.16 0.0M
2023-09-18 9.38 9.38 9.38 9.38 0.0M
2023-09-15 9.96 9.96 9.96 9.96 0.0M
2023-09-14 10.00 10.00 10.00 10.00 0.0M
2023-09-13 9.88 10.20 9.88 10.20 0.0M
2023-09-12 10.25 10.25 10.15 10.15 0.0M
2023-09-11 10.10 10.10 10.10 10.10 0.0M
2023-09-08 9.78 10.15 9.78 10.10 0.0M
2023-09-07 9.76 9.84 9.76 9.82 0.0M
2023-09-06 9.92 9.92 9.86 9.86 0.0M
2023-09-05 9.52 9.92 9.44 9.92 0.0M
2023-09-04 9.76 9.84 9.76 9.84 0.0M
2023-09-01 10.10 10.10 9.70 9.70 0.0M
2023-08-31 9.52 9.70 9.52 9.70 0.0M
2023-08-30 9.44 9.56 9.44 9.56 0.0M
2023-08-29 9.52 9.80 9.42 9.42 0.0M
2023-08-28 10.20 10.30 9.76 9.76 0.0M
2023-08-25 9.92 10.00 9.92 9.94 0.0M
2023-08-24 9.64 9.90 9.64 9.70 0.0M
2023-08-23 9.50 9.80 9.50 9.70 0.0M
2023-08-22 9.50 9.66 9.50 9.66 0.0M
2023-08-21 9.40 9.40 9.40 9.40 0.0M
2023-08-18 8.92 9.24 8.92 9.24 0.0M
2023-08-17 8.92 8.92 8.86 8.86 0.0M
2023-08-16 8.82 8.90 8.82 8.90 0.0M
2023-08-15 9.70 9.70 8.76 8.76 0.0M
2023-08-14 10.50 10.50 9.76 10.05 0.0M
2023-08-11 10.55 10.60 10.55 10.60 0.0M
2023-08-10 11.20 11.20 10.95 10.95 0.0M
2023-08-09 10.55 10.90 10.55 10.90 0.0M
2023-08-08 10.90 11.10 10.90 11.10 0.0M
2023-08-07 11.05 11.30 11.05 11.05 0.0M
2023-08-04 10.20 10.60 10.20 10.60 0.0M
2023-08-03 10.40 10.65 10.40 10.40 0.0M
2023-08-02 10.45 10.90 10.45 10.80 0.0M
2023-08-01 11.05 11.05 10.50 10.50 0.0M
2023-07-31 11.15 11.15 11.15 11.15 0.0M
2023-07-28 11.20 11.20 11.20 11.20 0.0M
2023-07-27 11.15 11.15 11.15 11.15 0.0M
2023-07-26 11.55 11.55 11.55 11.55 0.0M
2023-07-25 11.75 11.95 11.75 11.95 0.0M
2023-07-24 11.35 11.65 11.35 11.65 0.0M
2023-07-21 11.50 11.50 11.50 11.50 0.0M
2023-07-20 11.80 11.90 11.60 11.60 0.0M
2023-07-19 11.35 11.75 11.35 11.75 0.0M
2023-07-18 12.70 12.70 12.30 12.30 0.0M
2023-07-17 12.70 12.95 12.70 12.95 0.0M
2023-07-14 12.65 12.75 12.65 12.75 0.0M
2023-07-13 13.15 13.15 12.70 12.70 0.0M
2023-07-12 13.00 13.30 13.00 13.20 0.0M
2023-07-11 13.20 13.30 13.05 13.30 0.0M
2023-07-10 12.25 13.00 12.25 13.00 0.0M
2023-07-07 12.10 12.10 11.90 11.90 0.0M
2023-07-06 12.05 12.15 11.85 11.85 0.0M
2023-07-05 12.50 12.50 12.40 12.40 0.0M
2023-07-04 12.40 12.40 12.30 12.30 0.0M
2023-07-03 12.15 12.60 12.15 12.60 0.0M
2023-06-30 11.60 12.40 11.60 12.40 0.0M
2023-06-29 11.30 11.85 11.30 11.65 0.0M
2023-06-28 11.25 11.25 11.25 11.25 0.0M
2023-06-27 11.45 11.45 11.15 11.30 0.0M
2023-06-26 11.35 11.50 11.35 11.50 0.0M
2023-06-23 11.15 11.40 11.15 11.40 0.0M
2023-06-22 11.30 11.50 11.30 11.45 0.0M
2023-06-21 11.10 11.15 11.10 11.15 0.0M
2023-06-20 11.05 11.05 11.05 11.05 0.0M
2023-06-19 11.25 11.45 10.95 11.45 0.0M
2023-06-16 11.15 11.20 10.85 10.85 0.0M
2023-06-15 11.55 11.55 11.40 11.40 0.0M
2023-06-14 11.50 11.50 11.25 11.40 0.0M
2023-06-13 11.40 11.75 11.40 11.55 0.0M
2023-06-12 10.65 11.45 10.65 11.45 0.0M
2023-06-09 10.15 10.75 9.88 10.75 0.0M
2023-06-08 9.72 9.90 9.72 9.90 0.0M
2023-06-07 9.62 9.90 9.60 9.90 0.0M
2023-06-06 10.10 10.10 9.74 9.74 0.0M
2023-06-05 9.92 10.30 9.92 10.30 0.0M
2023-06-02 9.74 10.45 9.74 10.15 0.0M
2023-06-01 9.68 9.96 9.66 9.80 0.0M
2023-05-31 10.25 10.25 10.00 10.00 0.0M
2023-05-30 10.40 10.65 10.35 10.65 0.0M
2023-05-29 10.45 10.45 10.45 10.45 0.0M
2023-05-26 10.70 11.00 10.70 11.00 0.0M
2023-05-25 11.05 11.05 10.90 10.90 0.0M
2023-05-24 10.60 10.60 10.60 10.60 0.0M
2023-05-23 11.50 11.50 11.15 11.15 0.0M
2023-05-22 13.70 13.70 11.40 11.40 0.0M
2023-05-19 14.05 14.05 13.45 13.55 0.0M
2023-05-18 14.05 14.45 14.00 14.30 0.0M
2023-05-17 14.15 14.35 14.15 14.35 0.0M
2023-05-16 13.95 14.05 13.90 14.05 0.0M
2023-05-15 14.30 14.40 14.00 14.40 0.0M
2023-05-12 14.35 14.50 14.30 14.30 0.0M
2023-05-11 14.15 14.55 14.15 14.55 0.0M
2023-05-10 13.95 14.95 13.95 14.35 0.0M
2023-05-09 14.10 14.30 14.10 14.30 0.0M
2023-05-08 13.60 14.00 13.60 13.80 0.0M
2023-05-05 13.60 13.85 13.60 13.85 0.0M
2023-05-04 13.30 13.50 13.30 13.50 0.0M
2023-05-03 13.35 13.35 13.35 13.35 0.0M
2023-05-02 13.80 13.80 13.55 13.55 0.0M
2023-04-28 13.95 14.00 13.90 14.00 0.0M
2023-04-27 13.15 13.90 13.15 13.90 0.0M
2023-04-26 13.90 13.90 12.80 13.60 0.0M
2023-04-25 12.50 13.05 12.50 13.00 0.0M
2023-04-24 12.15 12.50 12.00 12.45 0.0M
2023-04-21 11.90 12.35 11.90 12.00 0.0M
2023-04-20 11.80 12.35 11.80 12.35 0.0M
2023-04-19 12.20 12.20 11.70 11.70 0.0M
2023-04-18 11.80 12.55 11.80 12.05 0.0M
2023-04-17 11.80 12.00 11.80 12.00 0.0M
2023-04-14 11.80 12.10 11.75 11.75 0.0M
2023-04-13 11.90 12.20 11.75 11.75 0.0M
2023-04-12 12.35 12.35 11.60 11.90 0.0M
2023-04-11 10.85 11.45 10.85 11.45 0.0M
2023-04-06 11.05 11.35 11.00 11.00 0.0M
2023-04-05 11.05 11.05 11.05 11.05 0.0M
2023-04-04 10.90 11.30 10.90 11.30 0.0M
2023-04-03 11.20 11.20 10.80 10.80 0.0M
2023-03-31 10.30 10.45 10.30 10.45 0.0M
2023-03-30 10.20 10.65 10.20 10.65 0.0M
2023-03-29 9.88 10.45 9.62 10.45 0.0M
2023-03-28 9.62 9.66 9.62 9.66 0.0M
2023-03-27 9.62 9.80 9.50 9.80 0.0M
2023-03-24 9.34 9.48 9.34 9.46 0.0M
2023-03-23 9.16 9.24 9.12 9.24 0.0M
2023-03-22 9.16 9.16 9.10 9.10 0.0M
2023-03-21 8.88 8.88 8.88 8.88 0.0M
2023-03-20 9.76 9.76 9.12 9.30 0.0M
2023-03-17 9.42 9.60 9.42 9.60 0.0M
2023-03-16 9.32 9.58 9.30 9.58 0.0M
2023-03-15 9.22 9.42 9.22 9.42 0.0M
2023-03-14 9.24 9.24 9.14 9.14 0.0M
2023-03-13 9.60 9.78 9.08 9.30 0.0M
2023-03-10 10.20 10.55 9.78 9.78 0.0M
2023-03-09 10.45 10.45 10.40 10.40 0.0M
2023-03-08 10.10 10.60 10.10 10.45 0.0M
2023-03-07 10.40 10.40 10.40 10.40 0.0M
2023-03-06 9.82 10.35 9.82 10.35 0.0M
2023-03-03 9.76 10.25 9.72 10.10 0.0M
2023-03-02 9.52 9.62 9.40 9.46 0.0M
2023-03-01 9.70 9.70 9.54 9.62 0.0M
2023-02-28 9.82 10.15 9.70 9.70 0.0M
2023-02-27 10.10 10.10 10.10 10.10 0.0M
2023-02-24 10.55 10.70 10.35 10.35 0.0M
2023-02-23 10.85 10.90 10.20 10.55 0.0M
2023-02-22 12.30 12.60 10.85 10.85 0.0M
2023-02-21 11.65 12.30 11.65 12.30 0.0M
2023-02-20 11.20 12.05 11.20 12.05 0.0M
2023-02-17 11.10 11.50 10.75 11.40 0.0M
2023-02-16 10.35 11.05 10.35 11.05 0.0M
2023-02-15 9.58 10.95 9.58 10.45 0.0M
2023-02-14 9.72 9.72 9.72 9.72 0.0M
2023-02-13 9.58 9.62 9.58 9.60 0.0M
2023-02-10 9.46 9.54 9.40 9.54 0.0M
2023-02-09 9.32 9.54 9.28 9.34 0.0M
2023-02-08 9.02 9.08 9.02 9.08 0.0M
2023-02-07 9.24 9.36 8.92 8.92 0.0M
2023-02-06 9.46 9.56 9.36 9.38 0.0M
2023-02-03 9.62 9.70 9.48 9.48 0.0M
2023-02-02 9.02 9.80 9.02 9.80 0.0M
2023-02-01 8.72 8.88 8.72 8.88 0.0M
2023-01-31 8.72 8.90 8.72 8.90 0.0M
2023-01-30 8.84 8.84 8.74 8.76 0.0M
2023-01-27 8.74 8.92 8.74 8.78 0.0M
2023-01-26 8.76 8.96 8.74 8.96 0.0M
2023-01-25 8.82 8.82 8.80 8.80 0.0M
2023-01-24 8.88 8.88 8.86 8.88 0.0M
2023-01-23 8.66 8.98 8.66 8.78 0.0M
2023-01-20 8.64 8.70 8.64 8.70 0.0M
2023-01-19 8.88 8.88 8.66 8.66 0.0M
2023-01-18 8.92 8.92 8.74 8.74 0.0M
2023-01-17 8.94 9.14 8.90 8.92 0.0M
2023-01-16 8.94 9.00 8.94 8.96 0.0M
2023-01-13 8.82 8.94 8.70 8.94 0.0M
2023-01-12 9.16 9.16 8.70 8.76 0.0M
2023-01-11 8.54 9.16 8.54 9.04 0.0M
2023-01-10 8.24 8.58 8.20 8.50 0.0M
2023-01-09 8.00 8.36 7.90 8.36 0.0M
2023-01-06 7.62 7.70 7.60 7.70 0.0M
2023-01-05 7.68 7.88 7.68 7.72 0.0M
2023-01-04 7.62 7.62 7.54 7.54 0.0M
2023-01-03 7.40 7.52 7.40 7.52 0.0M
2023-01-02 7.18 7.42 7.18 7.42 0.0M