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
2023-12-29 56.50 56.50 56.50 56.50 0.0M
2023-12-28 55.90 55.90 55.90 55.90 0.0M
2023-12-27 54.00 54.00 54.00 54.00 0.0M
2023-12-22 53.00 53.00 53.00 53.00 0.0M
2023-12-21 53.70 53.70 53.70 53.70 0.0M
2023-12-20 55.90 55.90 55.90 55.90 0.0M
2023-12-19 54.30 54.30 54.30 54.30 0.0M
2023-12-18 52.70 52.70 52.70 52.70 0.0M
2023-12-15 51.90 54.00 51.90 54.00 0.0M
2023-12-14 51.20 51.20 51.20 51.20 0.0M
2023-12-13 51.60 51.60 51.60 51.60 0.0M
2023-12-12 52.30 52.30 52.30 52.30 0.0M
2023-12-11 52.90 52.90 52.90 52.90 0.0M
2023-12-08 53.50 53.50 53.50 53.50 0.0M
2023-12-07 51.70 51.70 51.70 51.70 0.0M
2023-12-06 52.20 52.20 52.00 52.00 0.0M
2023-12-05 52.60 52.90 52.60 52.90 0.0M
2023-12-04 53.00 53.00 53.00 53.00 0.0M
2023-12-01 52.90 52.90 52.90 52.90 0.0M
2023-11-30 54.00 54.00 54.00 54.00 0.0M
2023-11-29 52.90 52.90 52.90 52.90 0.0M
2023-11-28 52.90 52.90 52.90 52.90 0.0M
2023-11-27 53.00 53.00 53.00 53.00 0.0M
2023-11-24 53.70 53.70 53.70 53.70 0.0M
2023-11-23 55.00 55.00 55.00 55.00 0.0M
2023-11-22 53.10 53.10 53.10 53.10 0.0M
2023-11-21 53.00 53.60 53.00 53.60 0.0M
2023-11-20 53.40 53.40 53.40 53.40 0.0M
2023-11-17 54.60 54.60 54.40 54.40 0.0M
2023-11-16 54.70 54.70 54.70 54.70 0.0M
2023-11-15 54.20 54.20 54.20 54.20 0.0M
2023-11-14 54.00 54.00 54.00 54.00 0.0M
2023-11-13 54.10 54.10 54.10 54.10 0.0M
2023-11-10 53.20 53.20 53.20 53.20 0.0M
2023-11-09 53.90 53.90 53.90 53.90 0.0M
2023-11-08 53.30 54.00 53.30 54.00 0.0M
2023-11-07 53.90 53.90 53.90 53.90 0.0M
2023-11-06 53.30 53.40 53.00 53.00 0.0M
2023-11-03 51.20 51.20 51.20 51.20 0.0M
2023-11-02 51.00 51.40 51.00 51.40 0.0M
2023-11-01 51.70 51.70 51.70 51.70 0.0M
2023-10-31 50.60 50.60 50.60 50.60 0.0M
2023-10-30 49.65 49.65 49.65 49.65 0.0M
2023-10-27 49.05 49.05 49.05 49.05 0.0M
2023-10-26 48.50 49.80 48.50 49.80 0.0M
2023-10-25 49.25 49.25 49.25 49.25 0.0M
2023-10-24 50.40 50.40 50.40 50.40 0.0M
2023-10-23 51.90 51.90 51.90 51.90 0.0M
2023-10-20 50.40 52.00 50.40 52.00 0.0M
2023-10-19 50.20 50.20 50.20 50.20 0.0M
2023-10-18 50.60 50.60 50.60 50.60 0.0M
2023-10-17 52.20 52.20 50.50 50.50 0.0M
2023-10-16 50.10 50.10 50.10 50.10 0.0M
2023-10-13 52.10 53.40 51.30 51.30 0.0M
2023-10-12 52.00 52.00 50.40 50.40 0.0M
2023-10-11 50.10 52.00 50.10 52.00 0.0M
2023-10-10 49.70 49.70 49.70 49.70 0.0M
2023-10-09 46.65 49.15 46.65 49.15 0.0M
2023-10-06 46.55 46.55 46.45 46.45 0.0M
2023-10-05 45.50 45.50 45.50 45.50 0.0M
2023-10-04 45.05 45.50 45.05 45.50 0.0M
2023-10-03 46.10 46.10 46.00 46.00 0.0M
2023-10-02 45.05 45.05 45.05 45.05 0.0M
2023-09-29 44.65 45.75 44.65 45.75 0.0M
2023-09-28 45.05 45.05 45.05 45.05 0.0M
2023-09-27 44.55 44.55 44.55 44.55 0.0M
2023-09-26 45.25 45.25 44.45 44.45 0.0M
2023-09-25 45.00 45.00 45.00 45.00 0.0M
2023-09-22 44.25 44.70 44.25 44.70 0.0M
2023-09-21 45.25 45.25 44.90 44.90 0.0M
2023-09-20 45.65 45.65 45.65 45.65 0.0M
2023-09-19 45.35 47.50 45.35 46.00 0.0M
2023-09-18 48.50 48.50 46.90 46.90 0.0M
2023-09-15 49.20 49.20 49.20 49.20 0.0M
2023-09-14 49.35 49.35 49.35 49.35 0.0M
2023-09-13 50.40 50.40 50.40 50.40 0.0M
2023-09-12 51.60 51.60 51.00 51.20 0.0M
2023-09-11 52.10 52.10 52.10 52.10 0.0M
2023-09-08 52.50 52.50 52.50 52.50 0.0M
2023-09-07 53.10 53.10 53.10 53.10 0.0M
2023-09-06 52.80 52.80 52.80 52.80 0.0M
2023-09-05 52.70 52.70 52.70 52.70 0.0M
2023-09-04 54.10 54.10 54.10 54.10 0.0M
2023-09-01 53.70 53.70 53.70 53.70 0.0M
2023-08-31 53.00 53.00 53.00 53.00 0.0M
2023-08-30 51.60 52.20 51.60 52.20 0.0M
2023-08-29 53.60 53.60 52.50 52.50 0.0M
2023-08-28 52.90 52.90 52.90 52.90 0.0M
2023-08-25 53.30 53.30 53.30 53.30 0.0M
2023-08-24 53.20 54.90 53.20 54.90 0.0M
2023-08-23 54.60 54.60 54.60 54.60 0.0M
2023-08-22 55.60 55.60 55.60 55.60 0.0M
2023-08-21 56.60 56.60 56.60 56.60 0.0M
2023-08-18 55.80 55.80 55.80 55.80 0.0M
2023-08-17 55.30 55.30 55.30 55.30 0.0M
2023-08-16 55.90 55.90 55.90 55.90 0.0M
2023-08-15 55.70 55.70 55.70 55.70 0.0M
2023-08-14 55.00 55.00 55.00 55.00 0.0M
2023-08-11 55.00 55.00 55.00 55.00 0.0M
2023-08-10 55.50 55.50 55.50 55.50 0.0M
2023-08-09 55.60 55.80 55.60 55.80 0.0M
2023-08-08 55.30 55.30 55.30 55.30 0.0M
2023-08-07 55.30 55.50 55.30 55.50 0.0M
2023-08-04 55.30 56.10 55.20 55.20 0.0M
2023-08-03 56.90 56.90 55.20 55.20 0.0M
2023-08-02 57.90 57.90 57.90 57.90 0.0M
2023-08-01 58.10 58.10 58.10 58.10 0.0M
2023-07-31 58.60 58.60 58.60 58.60 0.0M
2023-07-28 57.80 59.90 57.80 59.90 0.0M
2023-07-27 55.70 59.10 55.70 59.10 0.0M
2023-07-26 55.50 55.50 55.50 55.50 0.0M
2023-07-25 55.10 55.10 55.10 55.10 0.0M
2023-07-24 55.90 55.90 55.90 55.90 0.0M
2023-07-21 57.80 57.80 57.80 57.80 0.0M
2023-07-20 57.30 57.30 57.10 57.10 0.0M
2023-07-19 55.50 56.20 55.50 56.20 0.0M
2023-07-18 57.00 57.00 57.00 57.00 0.0M
2023-07-17 55.10 55.10 55.10 55.10 0.0M
2023-07-14 56.30 57.00 55.50 57.00 0.0M
2023-07-13 56.00 56.00 56.00 56.00 0.0M
2023-07-12 55.50 55.50 55.50 55.50 0.0M
2023-07-11 55.80 55.80 55.80 55.80 0.0M
2023-07-10 56.50 56.50 56.50 56.50 0.0M
2023-07-07 57.30 57.30 57.30 57.30 0.0M
2023-07-06 56.30 56.30 56.30 56.30 0.0M
2023-07-05 58.70 58.70 58.50 58.50 0.0M
2023-07-04 56.80 56.80 56.80 56.80 0.0M
2023-07-03 56.70 59.00 56.70 59.00 0.0M
2023-06-30 58.60 58.60 58.60 58.60 0.0M
2023-06-29 57.40 57.40 57.40 57.40 0.0M
2023-06-28 58.20 58.20 58.20 58.20 0.0M
2023-06-27 59.30 59.30 59.30 59.30 0.0M
2023-06-26 58.40 58.40 58.40 58.40 0.0M
2023-06-23 58.50 58.50 58.50 58.50 0.0M
2023-06-22 59.70 59.70 59.00 59.00 0.0M
2023-06-21 59.60 59.60 59.60 59.60 0.0M
2023-06-20 60.60 60.60 60.60 60.60 0.0M
2023-06-19 61.40 61.40 61.40 61.40 0.0M
2023-06-16 61.80 61.80 61.80 61.80 0.0M
2023-06-15 61.20 61.20 61.20 61.20 0.0M
2023-06-14 61.90 61.90 61.90 61.90 0.0M
2023-06-13 61.10 61.10 61.10 61.10 0.0M
2023-06-12 60.90 61.00 60.90 61.00 0.0M
2023-06-09 60.00 60.00 60.00 60.00 0.0M
2023-06-08 59.90 60.20 59.90 60.20 0.0M
2023-06-07 58.80 58.80 58.80 58.80 0.0M
2023-06-06 60.40 60.40 60.40 60.40 0.0M
2023-06-05 58.20 61.70 58.20 61.20 0.0M
2023-06-02 55.60 55.60 55.60 55.60 0.0M
2023-06-01 55.60 55.60 55.60 55.60 0.0M
2023-05-31 55.30 55.90 55.30 55.90 0.0M
2023-05-30 56.50 56.50 56.50 56.50 0.0M
2023-05-29 56.00 56.00 56.00 56.00 0.0M
2023-05-26 55.10 55.10 55.10 55.10 0.0M
2023-05-25 56.20 56.20 56.20 56.20 0.0M
2023-05-24 57.00 57.00 56.30 56.30 0.0M
2023-05-23 61.60 61.60 61.60 61.60 0.0M
2023-05-22 60.80 60.90 60.80 60.90 0.0M
2023-05-19 61.90 61.90 61.90 61.90 0.0M
2023-05-18 62.50 62.50 62.50 62.50 0.0M
2023-05-17 63.50 63.50 63.50 63.50 0.0M
2023-05-16 61.20 61.20 61.20 61.20 0.0M
2023-05-15 62.00 62.00 62.00 62.00 0.0M
2023-05-12 60.40 62.00 60.40 62.00 0.0M
2023-05-11 61.70 61.70 61.70 61.70 0.0M
2023-05-10 62.20 62.20 62.20 62.20 0.0M
2023-05-09 63.60 63.60 63.60 63.60 0.0M
2023-05-08 63.60 63.60 63.60 63.60 0.0M
2023-05-05 63.20 63.20 63.20 63.20 0.0M
2023-05-04 63.90 63.90 63.90 63.90 0.0M
2023-05-03 64.10 64.10 64.10 64.10 0.0M
2023-05-02 66.30 66.30 65.80 65.80 0.0M
2023-04-28 65.10 66.40 65.10 66.40 0.0M
2023-04-27 65.30 65.30 65.30 65.30 0.0M
2023-04-26 63.90 63.90 63.90 63.90 0.0M
2023-04-25 65.60 65.60 65.60 65.60 0.0M
2023-04-24 65.20 65.20 65.20 65.20 0.0M
2023-04-21 66.60 66.60 66.60 66.60 0.0M
2023-04-20 67.20 67.20 67.20 67.20 0.0M
2023-04-19 65.40 65.40 65.40 65.40 0.0M
2023-04-18 66.50 66.50 66.50 66.50 0.0M
2023-04-17 66.90 66.90 66.90 66.90 0.0M
2023-04-14 68.60 68.60 68.60 68.60 0.0M
2023-04-13 67.60 67.60 67.60 67.60 0.0M
2023-04-12 68.40 69.00 67.70 67.70 0.0M
2023-04-11 67.30 67.70 67.30 67.70 0.0M
2023-04-06 68.60 68.60 68.60 68.60 0.0M
2023-04-05 67.80 67.80 67.80 67.80 0.0M
2023-04-04 68.30 68.30 68.30 68.30 0.0M
2023-04-03 65.30 65.30 65.30 65.30 0.0M
2023-03-31 64.70 66.00 64.70 66.00 0.0M
2023-03-30 63.20 63.20 63.20 63.20 0.0M
2023-03-29 62.60 62.60 62.60 62.60 0.0M
2023-03-28 64.00 64.00 62.30 62.30 0.0M
2023-03-27 64.10 64.10 64.10 64.10 0.0M
2023-03-24 64.30 64.30 64.30 64.30 0.0M
2023-03-23 64.00 64.00 64.00 64.00 0.0M
2023-03-22 64.10 64.10 64.10 64.10 0.0M
2023-03-21 61.60 61.60 61.60 61.60 0.0M
2023-03-20 63.40 63.40 63.40 63.40 0.0M
2023-03-17 65.90 67.00 65.90 67.00 0.0M
2023-03-16 65.10 65.10 65.10 65.10 0.0M
2023-03-15 65.90 65.90 65.90 65.90 0.0M
2023-03-14 64.00 64.00 64.00 64.00 0.0M
2023-03-13 65.50 65.50 62.30 62.30 0.0M
2023-03-10 64.20 64.20 63.60 63.60 0.0M
2023-03-09 66.10 67.40 66.10 66.90 0.0M
2023-03-08 68.10 68.10 66.60 66.60 0.0M
2023-03-07 69.70 69.70 69.70 69.70 0.0M
2023-03-06 69.20 70.60 69.20 70.00 0.0M
2023-03-03 69.00 69.00 69.00 69.00 0.0M
2023-03-02 68.10 68.10 68.10 68.10 0.0M
2023-03-01 66.40 67.00 66.40 67.00 0.0M
2023-02-28 66.50 66.50 66.50 66.50 0.0M
2023-02-27 66.00 66.00 66.00 66.00 0.0M
2023-02-24 67.90 67.90 66.00 66.00 0.0M
2023-02-23 69.00 69.00 69.00 69.00 0.0M
2023-02-22 69.90 69.90 69.00 69.00 0.0M
2023-02-21 72.20 72.20 69.50 69.50 0.0M
2023-02-20 71.00 72.50 71.00 72.50 0.0M
2023-02-17 72.00 72.00 72.00 72.00 0.0M
2023-02-16 72.10 72.10 72.10 72.10 0.0M
2023-02-15 71.30 71.30 71.30 71.30 0.0M
2023-02-14 70.50 70.50 70.50 70.50 0.0M
2023-02-13 73.00 73.00 73.00 73.00 0.0M
2023-02-10 71.00 71.00 71.00 71.00 0.0M
2023-02-09 73.70 73.70 70.70 71.90 0.0M
2023-02-08 71.50 71.50 71.50 71.50 0.0M
2023-02-07 71.00 71.00 71.00 71.00 0.0M
2023-02-06 69.50 69.50 69.50 69.50 0.0M
2023-02-03 71.30 71.30 71.30 71.30 0.0M
2023-02-02 72.50 72.50 72.50 72.50 0.0M
2023-02-01 71.30 71.30 71.30 71.30 0.0M
2023-01-31 72.10 72.10 72.10 72.10 0.0M
2023-01-30 73.70 73.70 72.30 72.30 0.0M
2023-01-27 73.90 73.90 72.00 72.00 0.0M
2023-01-26 72.00 72.30 72.00 72.30 0.0M
2023-01-25 74.10 74.10 72.30 72.30 0.0M
2023-01-24 74.10 75.00 74.10 75.00 0.0M
2023-01-23 72.40 75.00 72.20 75.00 0.0M
2023-01-20 69.10 72.50 69.10 72.50 0.0M
2023-01-19 69.50 70.50 69.50 70.50 0.0M
2023-01-18 66.60 68.20 66.60 68.20 0.0M
2023-01-17 66.40 67.00 66.40 67.00 0.0M
2023-01-16 65.10 65.80 65.10 65.80 0.0M
2023-01-13 65.20 65.20 65.20 65.20 0.0M
2023-01-12 64.10 64.10 64.10 64.10 0.0M
2023-01-11 64.30 64.30 64.00 64.00 0.0M
2023-01-10 64.10 64.10 64.10 64.10 0.0M
2023-01-09 63.80 63.80 63.80 63.80 0.0M
2023-01-06 63.40 63.40 63.40 63.40 0.0M
2023-01-05 63.30 63.30 63.30 63.30 0.0M
2023-01-04 63.10 63.10 63.10 63.10 0.0M
2023-01-03 63.10 63.10 63.10 63.10 0.0M
2023-01-02 63.30 63.70 63.30 63.70 0.0M