Datagroup

D6HG
🏛️ germany →
62.90
Last Update: 2025-09-30
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 94.00 96.60 94.00 96.60 0.0M
2021-12-29 95.30 95.30 93.90 94.10 0.0M
2021-12-28 95.80 95.80 95.80 95.80 0.0M
2021-12-27 93.90 95.90 93.90 95.90 0.0M
2021-12-23 93.70 95.00 92.20 95.00 0.0M
2021-12-22 90.40 90.40 90.40 90.40 0.0M
2021-12-21 87.30 91.10 87.30 91.10 0.0M
2021-12-20 85.70 87.40 85.70 87.40 0.0M
2021-12-17 85.00 85.00 85.00 85.00 0.0M
2021-12-16 84.40 87.00 84.00 84.00 0.0M
2021-12-15 82.10 82.10 82.10 82.10 0.0M
2021-12-14 84.00 84.40 84.00 84.40 0.0M
2021-12-13 84.30 87.10 84.30 87.10 0.0M
2021-12-10 85.10 85.10 85.00 85.00 0.0M
2021-12-09 86.10 86.10 86.10 86.10 0.0M
2021-12-08 87.00 87.00 87.00 87.00 0.0M
2021-12-07 83.00 83.00 83.00 83.00 0.0M
2021-12-06 81.50 82.60 81.50 82.60 0.0M
2021-12-03 81.90 81.90 81.90 81.90 0.0M
2021-12-02 84.30 84.30 84.30 84.30 0.0M
2021-12-01 83.00 85.00 83.00 84.90 0.0M
2021-11-30 83.30 83.30 83.30 83.30 0.0M
2021-11-29 78.80 83.00 78.00 83.00 0.0M
2021-11-26 84.50 85.80 84.50 85.70 0.0M
2021-11-25 81.90 81.90 81.90 81.90 0.0M
2021-11-24 84.10 84.10 82.00 82.90 0.0M
2021-11-23 83.80 85.70 83.80 85.00 0.0M
2021-11-22 83.40 83.60 83.40 83.60 0.0M
2021-11-19 81.60 81.60 81.60 81.60 0.0M
2021-11-18 82.10 82.10 82.10 82.10 0.0M
2021-11-17 82.60 82.60 82.60 82.60 0.0M
2021-11-16 82.50 82.70 82.50 82.70 0.0M
2021-11-15 85.40 85.40 85.40 85.40 0.0M
2021-11-12 82.80 82.80 82.80 82.80 0.0M
2021-11-11 82.50 82.50 82.50 82.50 0.0M
2021-11-10 81.60 82.00 81.60 82.00 0.0M
2021-11-09 80.40 80.40 80.40 80.40 0.0M
2021-11-08 79.50 79.50 78.30 78.30 0.0M
2021-11-05 77.50 77.90 77.50 77.90 0.0M
2021-11-04 77.10 77.10 77.10 77.10 0.0M
2021-11-03 74.80 76.30 74.80 76.30 0.0M
2021-11-02 76.10 76.10 74.80 74.80 0.0M
2021-11-01 76.30 76.30 76.30 76.30 0.0M
2021-10-29 75.30 75.30 74.50 74.50 0.0M
2021-10-28 76.30 76.30 76.30 76.30 0.0M
2021-10-27 78.10 78.10 78.10 78.10 0.0M
2021-10-26 78.20 78.20 78.20 78.20 0.0M
2021-10-25 77.20 77.20 77.20 77.20 0.0M
2021-10-22 77.50 77.50 77.50 77.50 0.0M
2021-10-21 77.90 77.90 77.90 77.90 0.0M
2021-10-20 78.80 79.30 78.80 79.30 0.0M
2021-10-19 77.90 79.20 77.90 79.20 0.0M
2021-10-18 78.90 78.90 78.60 78.60 0.0M
2021-10-15 76.80 76.80 76.80 76.80 0.0M
2021-10-14 74.30 74.30 74.30 74.30 0.0M
2021-10-13 73.60 74.70 72.70 74.70 0.0M
2021-10-12 71.00 72.20 71.00 72.20 0.0M
2021-10-11 72.50 72.50 72.50 72.50 0.0M
2021-10-08 72.50 73.50 72.50 73.50 0.0M
2021-10-07 73.50 73.50 73.20 73.20 0.0M
2021-10-06 74.20 74.20 73.10 73.10 0.0M
2021-10-05 75.30 75.30 74.70 74.70 0.0M
2021-10-04 78.00 78.00 78.00 78.00 0.0M
2021-10-01 78.50 78.50 78.50 78.50 0.0M
2021-09-30 75.00 75.00 75.00 75.00 0.0M
2021-09-29 76.00 77.50 76.00 77.50 0.0M
2021-09-28 80.90 82.00 74.50 74.90 0.0M
2021-09-27 77.70 80.00 77.70 80.00 0.0M
2021-09-24 78.20 78.20 77.90 77.90 0.0M
2021-09-23 75.30 78.70 75.30 78.70 0.0M
2021-09-22 72.70 76.20 72.70 76.20 0.0M
2021-09-21 72.40 72.40 72.40 72.40 0.0M
2021-09-20 74.10 74.10 72.80 73.10 0.0M
2021-09-17 73.20 73.20 73.20 73.20 0.0M
2021-09-16 72.80 73.80 72.80 73.80 0.0M
2021-09-15 72.80 73.50 72.80 73.50 0.0M
2021-09-14 73.00 74.60 73.00 74.10 0.0M
2021-09-13 72.80 73.10 72.80 73.10 0.0M
2021-09-10 73.00 74.40 73.00 74.40 0.0M
2021-09-09 74.90 74.90 73.60 74.40 0.0M
2021-09-08 77.60 77.60 75.50 75.80 0.0M
2021-09-07 77.00 77.00 77.00 77.00 0.0M
2021-09-06 78.90 78.90 78.90 78.90 0.0M
2021-09-03 77.20 77.20 77.20 77.20 0.0M
2021-09-02 76.50 77.20 76.50 77.20 0.0M
2021-09-01 76.90 77.50 76.90 77.50 0.0M
2021-08-31 76.60 78.10 76.60 78.10 0.0M
2021-08-30 77.60 78.00 77.10 77.10 0.0M
2021-08-27 75.10 75.10 75.10 75.10 0.0M
2021-08-26 70.20 70.20 70.10 70.10 0.0M
2021-08-25 70.50 71.80 70.50 71.50 0.0M
2021-08-24 68.10 68.10 68.10 68.10 0.0M
2021-08-23 64.00 68.20 64.00 68.20 0.0M
2021-08-20 64.90 65.00 63.30 65.00 0.0M
2021-08-19 66.50 67.00 66.50 67.00 0.0M
2021-08-18 64.90 64.90 64.90 64.90 0.0M
2021-08-17 64.80 64.80 64.80 64.80 0.0M
2021-08-16 66.00 66.00 66.00 66.00 0.0M
2021-08-13 68.70 68.70 67.20 67.20 0.0M
2021-08-12 67.20 67.20 67.20 67.20 0.0M
2021-08-11 66.90 66.90 66.70 66.70 0.0M
2021-08-10 66.40 66.40 66.40 66.40 0.0M
2021-08-09 66.50 67.30 66.50 67.30 0.0M
2021-08-06 67.10 67.10 67.10 67.10 0.0M
2021-08-05 66.90 67.00 66.90 67.00 0.0M
2021-08-04 65.50 65.50 65.50 65.50 0.0M
2021-08-03 66.40 66.40 66.40 66.40 0.0M
2021-08-02 65.80 65.80 65.80 65.80 0.0M
2021-07-30 65.40 66.20 65.40 66.20 0.0M
2021-07-29 64.10 66.00 64.10 66.00 0.0M
2021-07-28 63.10 63.10 63.10 63.10 0.0M
2021-07-27 64.30 64.30 63.10 63.10 0.0M
2021-07-26 63.90 63.90 63.90 63.90 0.0M
2021-07-23 62.20 62.20 62.20 62.20 0.0M
2021-07-22 62.00 62.00 62.00 62.00 0.0M
2021-07-21 61.10 61.10 61.10 61.10 0.0M
2021-07-20 61.00 61.00 60.60 60.60 0.0M
2021-07-19 62.10 62.10 60.00 61.40 0.0M
2021-07-16 63.50 63.50 63.50 63.50 0.0M
2021-07-15 63.70 64.10 63.70 64.10 0.0M
2021-07-14 64.50 64.50 64.50 64.50 0.0M
2021-07-13 66.00 66.00 66.00 66.00 0.0M
2021-07-12 65.90 65.90 65.90 65.90 0.0M
2021-07-09 65.10 65.10 65.10 65.10 0.0M
2021-07-08 65.60 65.60 65.60 65.60 0.0M
2021-07-07 64.80 65.20 64.80 65.10 0.0M
2021-07-06 65.20 66.60 65.20 66.60 0.0M
2021-07-05 65.60 65.60 65.60 65.60 0.0M
2021-07-02 64.60 66.90 64.60 66.90 0.0M
2021-07-01 64.50 64.50 64.50 64.50 0.0M
2021-06-30 64.80 64.80 64.80 64.80 0.0M
2021-06-29 64.70 66.00 64.70 66.00 0.0M
2021-06-28 63.10 63.10 63.10 63.10 0.0M
2021-06-25 62.40 62.40 62.40 62.40 0.0M
2021-06-24 63.80 63.80 63.10 63.10 0.0M
2021-06-23 64.90 64.90 64.90 64.90 0.0M
2021-06-22 65.70 65.70 65.70 65.70 0.0M
2021-06-21 66.40 66.40 66.40 66.40 0.0M
2021-06-18 66.50 67.00 66.50 67.00 0.0M
2021-06-17 69.30 69.30 66.60 67.50 0.0M
2021-06-16 67.90 67.90 67.90 67.90 0.0M
2021-06-15 68.80 70.00 68.40 68.40 0.0M
2021-06-14 68.20 68.20 68.20 68.20 0.0M
2021-06-11 67.80 67.80 67.80 67.80 0.0M
2021-06-10 67.40 67.40 67.40 67.40 0.0M
2021-06-09 67.40 67.40 67.40 67.40 0.0M
2021-06-08 66.30 66.30 66.30 66.30 0.0M
2021-06-07 66.40 67.00 66.30 67.00 0.0M
2021-06-04 64.00 66.90 64.00 66.50 0.0M
2021-06-03 65.70 65.70 65.70 65.70 0.0M
2021-06-02 66.90 66.90 66.10 66.10 0.0M
2021-06-01 63.80 65.70 63.80 65.70 0.0M
2021-05-31 64.30 64.70 64.30 64.70 0.0M
2021-05-28 62.50 63.50 62.50 63.50 0.0M
2021-05-27 62.70 62.70 62.70 62.70 0.0M
2021-05-26 62.50 64.00 62.50 63.50 0.0M
2021-05-25 61.60 61.60 61.60 61.60 0.0M
2021-05-21 57.90 57.90 57.90 57.90 0.0M
2021-05-20 58.40 58.40 58.40 58.40 0.0M
2021-05-19 59.10 59.10 58.20 58.20 0.0M
2021-05-18 60.10 60.10 60.10 60.10 0.0M
2021-05-17 61.40 61.40 60.20 60.20 0.0M
2021-05-14 57.50 57.50 57.50 57.50 0.0M
2021-05-13 58.90 58.90 58.40 58.40 0.0M
2021-05-12 57.40 57.40 57.40 57.40 0.0M
2021-05-11 55.50 55.90 55.50 55.90 0.0M
2021-05-10 59.50 60.60 55.40 55.40 0.0M
2021-05-07 59.90 60.40 59.80 60.40 0.0M
2021-05-06 62.30 62.30 62.30 62.30 0.0M
2021-05-05 63.00 63.00 63.00 63.00 0.0M
2021-05-04 64.00 64.00 64.00 64.00 0.0M
2021-05-03 63.10 63.10 63.10 63.10 0.0M
2021-04-30 64.10 64.10 64.10 64.10 0.0M
2021-04-29 63.50 63.50 63.50 63.50 0.0M
2021-04-28 63.30 63.30 63.30 63.30 0.0M
2021-04-27 63.60 64.30 63.60 64.30 0.0M
2021-04-26 63.50 64.50 63.50 64.50 0.0M
2021-04-23 63.90 64.40 63.90 64.40 0.0M
2021-04-22 63.10 64.10 63.10 64.10 0.0M
2021-04-21 62.80 63.20 62.80 63.20 0.0M
2021-04-20 63.40 63.80 63.40 63.80 0.0M
2021-04-19 62.70 62.70 62.70 62.70 0.0M
2021-04-16 62.70 62.70 62.70 62.70 0.0M
2021-04-15 61.90 63.80 61.90 63.80 0.0M
2021-04-14 62.60 62.60 62.60 62.60 0.0M
2021-04-13 61.60 61.60 61.60 61.60 0.0M
2021-04-12 60.10 60.10 60.10 60.10 0.0M
2021-04-09 60.30 60.90 60.30 60.90 0.0M
2021-04-08 60.00 60.00 60.00 60.00 0.0M
2021-04-07 61.30 61.30 59.70 59.70 0.0M
2021-04-06 60.50 62.00 60.50 62.00 0.0M
2021-04-01 60.50 60.50 60.50 60.50 0.0M
2021-03-31 61.20 61.20 61.20 61.20 0.0M
2021-03-30 61.20 61.20 61.20 61.20 0.0M
2021-03-29 60.30 62.00 60.30 61.70 0.0M
2021-03-26 62.50 62.50 60.00 60.00 0.0M
2021-03-25 61.80 61.80 61.80 61.80 0.0M
2021-03-24 62.30 62.80 62.30 62.70 0.0M
2021-03-23 64.00 64.00 63.20 63.20 0.0M
2021-03-22 61.60 62.90 61.60 62.90 0.0M
2021-03-19 60.80 61.10 60.80 61.10 0.0M
2021-03-18 61.00 61.00 61.00 61.00 0.0M
2021-03-17 63.70 63.70 63.70 63.70 0.0M
2021-03-16 61.30 61.30 61.30 61.30 0.0M
2021-03-15 62.90 62.90 61.50 61.50 0.0M
2021-03-12 62.50 63.10 62.50 63.00 0.0M
2021-03-11 61.40 62.20 61.40 62.20 0.0M
2021-03-10 60.80 61.70 60.80 61.70 0.0M
2021-03-09 61.30 61.30 61.30 61.30 0.0M
2021-03-08 59.60 59.90 58.40 59.90 0.0M
2021-03-05 58.50 60.30 58.50 60.30 0.0M
2021-03-04 65.10 65.10 63.40 63.40 0.0M
2021-03-03 64.80 64.80 64.80 64.80 0.0M
2021-03-02 65.70 65.70 65.10 65.10 0.0M
2021-03-01 64.00 65.70 64.00 65.70 0.0M
2021-02-26 63.40 63.40 63.40 63.40 0.0M
2021-02-25 63.80 65.10 63.80 64.10 0.0M
2021-02-24 59.80 64.00 59.80 64.00 0.0M
2021-02-23 63.30 63.40 60.40 60.40 0.0M
2021-02-22 61.50 61.50 60.20 60.20 0.0M
2021-02-19 58.40 63.00 58.40 62.70 0.0M
2021-02-18 57.60 57.60 57.00 57.00 0.0M
2021-02-17 58.70 58.70 57.70 57.70 0.0M
2021-02-16 58.60 58.60 58.60 58.60 0.0M
2021-02-15 57.30 58.70 57.30 58.60 0.0M
2021-02-12 56.40 56.40 56.40 56.40 0.0M
2021-02-11 56.30 56.70 56.30 56.70 0.0M
2021-02-10 56.30 56.30 56.30 56.30 0.0M
2021-02-09 55.40 55.40 55.40 55.40 0.0M
2021-02-08 55.30 55.30 55.30 55.30 0.0M
2021-02-05 56.00 56.20 55.10 55.80 0.0M
2021-02-04 56.40 56.80 56.40 56.80 0.0M
2021-02-03 55.70 56.70 55.70 55.90 0.0M
2021-02-02 56.00 56.20 56.00 56.20 0.0M
2021-02-01 56.30 56.40 55.80 56.30 0.0M
2021-01-29 56.60 56.60 56.60 56.60 0.0M
2021-01-28 57.60 57.60 55.70 55.80 0.0M
2021-01-27 57.00 58.00 57.00 57.80 0.0M
2021-01-26 58.10 58.10 56.00 57.50 0.0M
2021-01-25 58.30 59.00 57.10 57.10 0.0M
2021-01-22 58.80 59.00 58.80 59.00 0.0M
2021-01-21 58.70 59.00 58.70 59.00 0.0M
2021-01-20 58.70 58.70 58.20 58.20 0.0M
2021-01-19 57.30 57.30 57.30 57.30 0.0M
2021-01-18 56.00 58.10 56.00 58.10 0.0M
2021-01-15 58.70 59.20 57.90 58.10 0.0M
2021-01-14 56.00 58.20 56.00 58.00 0.0M
2021-01-13 56.30 56.30 56.30 56.30 0.0M
2021-01-12 55.10 57.20 55.10 57.20 0.0M
2021-01-11 58.30 58.30 54.50 54.60 0.0M
2021-01-08 58.00 58.20 57.90 58.00 0.0M
2021-01-07 57.60 57.60 57.60 57.60 0.0M
2021-01-06 51.90 57.70 51.90 57.70 0.0M
2021-01-05 51.00 52.80 51.00 52.20 0.0M
2021-01-04 50.80 52.00 50.80 50.80 0.0M