DCI Databaseormmerce Industry

DCIGk
🏛️ germany →
8.50
Last Update: 2025-10-03
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 4.68 4.68 4.68 4.68 0.0M
2021-12-29 4.84 5.00 4.80 4.90 0.0M
2021-12-28 4.86 4.86 4.86 4.86 0.0M
2021-12-27 4.74 5.00 4.74 5.00 0.0M
2021-12-23 4.64 4.64 4.64 4.64 0.0M
2021-12-22 4.82 5.00 4.82 5.00 0.0M
2021-12-21 5.00 5.00 4.96 4.96 0.0M
2021-12-20 5.10 5.20 5.10 5.20 0.0M
2021-12-17 3.82 4.90 3.82 4.90 0.0M
2021-12-16 3.90 4.00 3.90 4.00 0.0M
2021-12-15 3.82 4.00 3.82 4.00 0.0M
2021-12-14 3.82 3.82 3.82 3.82 0.0M
2021-12-13 4.16 4.20 3.90 4.00 0.0M
2021-12-10 4.10 4.30 4.10 4.30 0.0M
2021-12-09 4.10 4.10 4.10 4.10 0.0M
2021-12-08 4.10 4.10 4.10 4.10 0.0M
2021-12-07 4.82 5.05 4.00 4.20 0.0M
2021-12-06 5.00 5.00 4.98 4.98 0.0M
2021-12-03 5.75 5.75 5.75 5.75 0.0M
2021-12-02 5.75 5.75 5.75 5.75 0.0M
2021-12-01 5.75 5.75 5.75 5.75 0.0M
2021-11-30 6.05 6.05 5.90 5.90 0.0M
2021-11-29 5.95 6.20 5.95 6.05 0.0M
2021-11-26 6.15 6.15 6.10 6.10 0.0M
2021-11-25 5.80 6.10 5.80 6.10 0.0M
2021-11-24 5.50 5.70 5.50 5.70 0.0M
2021-11-23 5.70 5.70 5.70 5.70 0.0M
2021-11-22 5.45 5.55 5.45 5.55 0.0M
2021-11-19 5.40 5.70 5.40 5.70 0.0M
2021-11-18 4.78 5.80 4.78 5.80 0.0M
2021-11-17 4.78 4.78 4.78 4.78 0.0M
2021-11-16 4.78 4.78 4.78 4.78 0.0M
2021-11-15 4.90 4.90 4.90 4.90 0.0M
2021-11-12 4.62 4.84 4.62 4.84 0.0M
2021-11-11 4.62 4.62 4.62 4.62 0.0M
2021-11-10 4.40 4.80 4.40 4.80 0.0M
2021-11-09 4.58 4.60 4.20 4.40 0.0M
2021-11-08 4.40 4.40 4.40 4.40 0.0M
2021-11-05 5.00 5.00 4.40 4.50 0.0M
2021-11-04 5.05 5.05 5.05 5.05 0.0M
2021-11-03 5.00 5.00 5.00 5.00 0.0M
2021-11-02 5.20 5.20 5.20 5.20 0.0M
2021-11-01 5.35 5.35 5.20 5.20 0.0M
2021-10-29 5.65 5.65 5.50 5.50 0.0M
2021-10-28 5.50 5.80 5.50 5.80 0.0M
2021-10-27 5.70 5.80 5.70 5.80 0.0M
2021-10-26 5.90 5.95 5.75 5.75 0.0M
2021-10-25 5.90 5.90 5.90 5.90 0.0M
2021-10-22 6.00 6.00 5.95 6.00 0.0M
2021-10-21 5.90 6.10 5.90 6.10 0.0M
2021-10-20 5.50 6.05 5.50 5.90 0.0M
2021-10-19 5.45 5.90 5.45 5.55 0.0M
2021-10-18 5.20 5.60 5.20 5.60 0.0M
2021-10-15 5.50 5.90 5.50 5.60 0.0M
2021-10-14 5.75 6.30 5.60 5.70 0.0M
2021-10-13 5.80 6.10 5.80 6.00 0.0M
2021-10-12 5.80 6.30 5.80 6.00 0.0M
2021-10-11 5.50 6.05 5.50 6.05 0.0M
2021-10-08 6.60 6.60 5.10 5.80 0.0M
2021-10-07 6.65 6.65 6.65 6.65 0.0M
2021-10-06 6.40 6.70 6.40 6.65 0.0M
2021-10-05 5.60 7.00 5.60 7.00 0.0M
2021-10-04 5.20 6.40 5.20 6.00 0.0M
2021-10-01 5.30 7.05 5.00 5.45 0.0M
2021-09-30 4.46 5.75 4.46 5.75 0.0M
2021-09-29 4.46 4.46 4.46 4.46 0.0M
2021-09-28 4.36 4.66 4.36 4.66 0.0M
2021-09-27 4.20 4.48 4.20 4.48 0.0M
2021-09-24 4.10 4.10 4.10 4.10 0.0M
2021-09-23 4.10 4.30 4.10 4.30 0.0M
2021-09-22 3.62 4.14 3.62 4.10 0.0M
2021-09-21 3.40 3.76 3.40 3.76 0.0M
2021-09-20 3.40 3.56 3.40 3.50 0.0M
2021-09-17 3.50 3.50 3.44 3.44 0.0M
2021-09-16 3.40 3.40 3.40 3.40 0.0M
2021-09-15 3.40 3.56 3.40 3.56 0.0M
2021-09-14 3.54 3.56 3.54 3.56 0.0M
2021-09-13 3.38 3.38 3.38 3.38 0.0M
2021-09-10 3.44 3.44 3.44 3.44 0.0M
2021-09-09 3.44 3.44 3.44 3.44 0.0M
2021-09-08 3.46 3.58 3.46 3.58 0.0M
2021-09-07 3.58 3.58 3.58 3.58 0.0M
2021-09-06 3.48 3.64 3.48 3.48 0.0M
2021-09-03 3.40 3.40 3.40 3.40 0.0M
2021-09-02 3.58 3.74 3.32 3.40 0.0M
2021-09-01 3.88 3.88 3.60 3.74 0.0M
2021-08-31 3.68 4.14 3.68 4.14 0.0M
2021-08-30 3.68 3.84 3.68 3.84 0.0M
2021-08-27 3.58 3.70 3.58 3.58 0.0M
2021-08-26 3.82 3.82 3.68 3.70 0.0M
2021-08-25 3.80 4.00 3.80 3.90 0.0M
2021-08-24 3.86 3.86 3.86 3.86 0.0M
2021-08-23 3.84 3.84 3.84 3.84 0.0M
2021-08-20 3.88 3.88 3.88 3.88 0.0M
2021-08-19 3.96 4.04 3.96 4.04 0.0M
2021-08-18 3.94 3.94 3.80 3.80 0.0M
2021-08-17 3.94 4.00 3.82 4.00 0.0M
2021-08-16 3.94 3.94 3.90 3.90 0.0M
2021-08-13 3.62 4.00 3.62 4.00 0.0M
2021-08-12 4.10 4.20 3.60 3.60 0.0M
2021-08-11 3.54 3.90 3.54 3.90 0.0M
2021-08-10 3.20 3.64 3.10 3.60 0.0M
2021-08-09 3.24 3.40 3.20 3.40 0.0M
2021-08-06 2.76 3.38 2.76 3.30 0.0M
2021-08-05 2.80 2.80 2.80 2.80 0.0M
2021-08-04 2.82 2.82 2.82 2.82 0.0M
2021-08-03 2.82 2.82 2.82 2.82 0.0M
2021-08-02 2.78 3.00 2.78 2.86 0.0M
2021-07-30 2.80 2.80 2.80 2.80 0.0M
2021-07-29 2.80 2.80 2.80 2.80 0.0M
2021-07-28 2.80 2.92 2.80 2.92 0.0M
2021-07-27 2.82 2.94 2.82 2.94 0.0M
2021-07-26 2.82 2.94 2.82 2.94 0.0M
2021-07-23 2.78 2.78 2.78 2.78 0.0M
2021-07-22 2.82 2.82 2.82 2.82 0.0M
2021-07-21 2.74 2.88 2.74 2.88 0.0M
2021-07-20 2.74 2.74 2.74 2.74 0.0M
2021-07-19 2.74 2.74 2.74 2.74 0.0M
2021-07-16 2.74 2.74 2.74 2.74 0.0M
2021-07-15 2.74 2.74 2.74 2.74 0.0M
2021-07-14 2.70 2.70 2.70 2.70 0.0M
2021-07-13 2.74 2.74 2.74 2.74 0.0M
2021-07-12 2.74 2.74 2.74 2.74 0.0M
2021-07-09 2.74 2.80 2.74 2.80 0.0M
2021-07-08 2.70 2.80 2.70 2.70 0.0M
2021-07-07 2.64 2.88 2.64 2.88 0.0M
2021-07-06 2.56 2.76 2.56 2.76 0.0M
2021-07-05 2.56 2.56 2.56 2.56 0.0M
2021-07-02 2.58 2.58 2.58 2.58 0.0M
2021-07-01 2.58 2.58 2.58 2.58 0.0M
2021-06-30 2.56 2.56 2.56 2.56 0.0M
2021-06-29 2.60 2.60 2.60 2.60 0.0M
2021-06-28 2.60 2.60 2.60 2.60 0.0M
2021-06-25 2.60 2.60 2.60 2.60 0.0M
2021-06-24 2.66 2.70 2.66 2.70 0.0M
2021-06-23 2.66 2.66 2.66 2.66 0.0M
2021-06-22 2.66 2.78 2.66 2.78 0.0M
2021-06-21 2.64 2.80 2.64 2.80 0.0M
2021-06-18 2.64 2.64 2.64 2.64 0.0M
2021-06-17 2.66 2.66 2.66 2.66 0.0M
2021-06-16 2.74 2.86 2.74 2.74 0.0M
2021-06-15 2.74 2.86 2.74 2.74 0.0M
2021-06-14 2.38 2.80 2.38 2.80 0.0M
2021-06-11 2.22 2.46 2.22 2.32 0.0M
2021-06-10 2.28 2.28 2.28 2.28 0.0M
2021-06-09 2.26 2.26 2.26 2.26 0.0M
2021-06-08 2.14 2.24 2.14 2.24 0.0M
2021-06-07 2.16 2.16 2.16 2.16 0.0M
2021-06-04 2.14 2.14 2.14 2.14 0.0M
2021-06-03 2.16 2.16 2.16 2.16 0.0M
2021-06-02 2.16 2.16 2.16 2.16 0.0M
2021-06-01 2.16 2.16 2.16 2.16 0.0M
2021-05-31 2.16 2.16 2.16 2.16 0.0M
2021-05-28 2.10 2.10 2.10 2.10 0.0M
2021-05-27 2.14 2.14 2.14 2.14 0.0M
2021-05-26 2.12 2.24 2.12 2.24 0.0M
2021-05-25 2.08 2.08 2.08 2.08 0.0M
2021-05-21 2.20 2.20 2.20 2.20 0.0M
2021-05-20 2.18 2.18 2.10 2.10 0.0M
2021-05-19 2.18 2.18 2.18 2.18 0.0M
2021-05-18 2.18 2.18 2.18 2.18 0.0M
2021-05-17 2.20 2.20 2.20 2.20 0.0M
2021-05-14 2.18 2.18 2.18 2.18 0.0M
2021-05-13 2.18 2.18 2.18 2.18 0.0M
2021-05-12 2.18 2.18 2.18 2.18 0.0M
2021-05-11 2.16 2.16 2.16 2.16 0.0M
2021-05-10 2.16 2.26 2.16 2.26 0.0M
2021-05-07 2.28 2.28 2.24 2.24 0.0M
2021-05-06 2.24 2.24 2.24 2.24 0.0M
2021-05-05 2.26 2.26 2.26 2.26 0.0M
2021-05-04 2.24 2.24 2.24 2.24 0.0M
2021-05-03 2.24 2.24 2.24 2.24 0.0M
2021-04-30 2.24 2.24 2.24 2.24 0.0M
2021-04-29 2.22 2.22 2.22 2.22 0.0M
2021-04-28 2.22 2.32 2.22 2.32 0.0M
2021-04-27 2.22 2.22 2.22 2.22 0.0M
2021-04-26 2.20 2.30 2.20 2.30 0.0M
2021-04-23 2.18 2.28 2.18 2.28 0.0M
2021-04-22 2.18 2.18 2.18 2.18 0.0M
2021-04-21 2.22 2.22 2.20 2.20 0.0M
2021-04-20 2.08 2.30 2.08 2.30 0.0M
2021-04-19 2.04 2.04 2.04 2.04 0.0M
2021-04-16 2.08 2.08 2.08 2.08 0.0M
2021-04-15 2.06 2.06 2.06 2.06 0.0M
2021-04-14 2.12 2.12 2.00 2.00 0.0M
2021-04-13 2.12 2.20 2.12 2.20 0.0M
2021-04-12 2.10 2.10 2.10 2.10 0.0M
2021-04-09 2.04 2.20 2.04 2.14 0.0M
2021-04-08 2.04 2.04 2.04 2.04 0.0M
2021-04-07 2.06 2.10 2.06 2.10 0.0M
2021-04-06 2.08 2.08 2.08 2.08 0.0M
2021-04-01 2.06 2.06 2.06 2.06 0.0M
2021-03-31 2.06 2.06 2.06 2.06 0.0M
2021-03-30 1.99 2.08 1.99 2.08 0.0M
2021-03-29 2.06 2.10 2.04 2.04 0.0M
2021-03-26 1.94 2.14 1.94 2.14 0.0M
2021-03-25 2.14 2.14 2.00 2.00 0.0M
2021-03-24 2.14 2.14 2.14 2.14 0.0M
2021-03-23 2.06 2.08 2.06 2.06 0.0M
2021-03-22 2.14 2.18 2.10 2.10 0.0M
2021-03-19 2.12 2.16 2.12 2.14 0.0M
2021-03-18 2.20 2.20 2.12 2.20 0.0M
2021-03-17 2.22 2.22 2.22 2.22 0.0M
2021-03-16 2.20 2.20 2.20 2.20 0.0M
2021-03-15 2.14 2.18 2.14 2.18 0.0M
2021-03-12 2.18 2.26 2.18 2.26 0.0M
2021-03-11 2.16 2.16 2.16 2.16 0.0M
2021-03-10 2.14 2.22 2.14 2.14 0.0M
2021-03-09 2.20 2.20 2.16 2.16 0.0M
2021-03-08 2.16 2.16 2.16 2.16 0.0M
2021-03-05 2.30 2.30 2.18 2.18 0.0M
2021-03-04 2.28 2.38 2.28 2.28 0.0M
2021-03-03 2.26 2.26 2.26 2.26 0.0M
2021-03-02 2.24 2.34 2.24 2.34 0.0M
2021-03-01 2.20 2.26 2.20 2.26 0.0M
2021-02-26 2.22 2.22 2.22 2.22 0.0M
2021-02-25 2.20 2.20 2.20 2.20 0.0M
2021-02-24 2.16 2.28 2.16 2.18 0.0M
2021-02-23 2.28 2.28 2.26 2.26 0.0M
2021-02-22 2.30 2.36 2.30 2.32 0.0M
2021-02-19 2.22 2.38 2.22 2.38 0.0M
2021-02-18 2.36 2.36 2.26 2.26 0.0M
2021-02-17 2.30 2.42 2.30 2.36 0.0M
2021-02-16 2.26 2.26 2.26 2.26 0.0M
2021-02-15 2.30 2.30 2.30 2.30 0.0M
2021-02-12 2.28 2.38 2.28 2.28 0.0M
2021-02-11 2.26 2.36 2.26 2.36 0.0M
2021-02-10 2.24 2.24 2.24 2.24 0.0M
2021-02-09 2.22 2.24 2.22 2.24 0.0M
2021-02-08 2.20 2.20 2.20 2.20 0.0M
2021-02-05 2.10 2.36 2.10 2.36 0.0M
2021-02-04 2.08 2.08 2.08 2.08 0.0M
2021-02-03 2.06 2.16 2.06 2.16 0.0M
2021-02-02 2.00 2.10 1.93 2.10 0.0M
2021-02-01 2.04 2.24 2.04 2.24 0.0M
2021-01-29 2.22 2.22 1.84 2.10 0.0M
2021-01-28 2.28 2.28 2.22 2.22 0.0M
2021-01-27 2.42 2.42 2.18 2.28 0.0M
2021-01-26 2.40 2.40 2.38 2.38 0.0M
2021-01-25 2.30 2.48 2.30 2.48 0.0M
2021-01-22 2.30 2.44 2.26 2.26 0.0M
2021-01-21 2.02 2.38 2.02 2.28 0.0M
2021-01-20 2.10 2.12 2.10 2.12 0.0M
2021-01-19 1.90 2.24 1.90 2.06 0.0M
2021-01-18 1.70 1.98 1.70 1.98 0.0M
2021-01-15 1.68 1.68 1.68 1.68 0.0M
2021-01-14 1.74 1.75 1.74 1.75 0.0M
2021-01-13 1.69 1.81 1.69 1.81 0.0M
2021-01-12 1.69 1.69 1.69 1.69 0.0M
2021-01-11 1.69 1.69 1.69 1.69 0.0M
2021-01-08 1.67 1.67 1.67 1.67 0.0M
2021-01-07 1.69 1.77 1.69 1.77 0.0M
2021-01-06 1.77 1.77 1.77 1.77 0.0M
2021-01-05 1.69 1.69 1.69 1.69 0.0M
2021-01-04 1.69 1.69 1.69 1.69 0.0M