Daldrup Soehne

4DSG
🏛️ germany →
12.55
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
2021-12-30 5.05 5.05 4.92 5.05 0.0M
2021-12-29 4.98 5.10 4.84 4.84 0.0M
2021-12-28 5.15 5.20 5.00 5.00 0.0M
2021-12-27 5.15 5.20 5.05 5.20 0.0M
2021-12-23 5.10 5.15 5.05 5.15 0.0M
2021-12-22 5.20 5.20 5.10 5.20 0.0M
2021-12-21 5.20 5.25 5.05 5.05 0.0M
2021-12-20 5.20 5.35 5.15 5.25 0.0M
2021-12-17 5.20 5.45 5.05 5.10 0.0M
2021-12-16 5.05 5.35 5.05 5.25 0.0M
2021-12-15 5.30 5.30 5.10 5.25 0.0M
2021-12-14 5.40 5.40 5.25 5.25 0.0M
2021-12-13 5.25 5.50 5.25 5.25 0.0M
2021-12-10 5.25 5.30 5.05 5.30 0.0M
2021-12-09 5.20 5.45 5.15 5.45 0.0M
2021-12-08 5.20 5.35 5.20 5.25 0.0M
2021-12-07 5.20 5.45 5.20 5.20 0.0M
2021-12-06 5.35 5.45 5.15 5.45 0.0M
2021-12-03 5.35 5.45 5.20 5.45 0.0M
2021-12-02 5.25 5.45 5.25 5.35 0.0M
2021-12-01 5.40 5.45 5.15 5.45 0.0M
2021-11-30 5.55 5.55 5.20 5.40 0.0M
2021-11-29 5.30 5.80 5.15 5.55 0.0M
2021-11-26 5.65 5.80 5.10 5.55 0.0M
2021-11-25 4.88 5.85 4.76 5.70 0.1M
2021-11-24 4.82 4.88 4.70 4.80 0.0M
2021-11-23 4.80 4.80 4.62 4.68 0.0M
2021-11-22 4.80 4.80 4.64 4.70 0.0M
2021-11-19 4.66 4.70 4.60 4.64 0.0M
2021-11-18 4.62 4.62 4.62 4.62 0.0M
2021-11-17 4.62 4.62 4.62 4.62 0.0M
2021-11-16 4.76 4.76 4.76 4.76 0.0M
2021-11-15 4.88 4.88 4.66 4.76 0.0M
2021-11-12 4.74 4.88 4.68 4.88 0.0M
2021-11-11 4.74 4.84 4.52 4.52 0.0M
2021-11-10 4.84 4.84 4.76 4.76 0.0M
2021-11-09 4.94 4.98 4.82 4.86 0.0M
2021-11-08 4.92 4.92 4.68 4.74 0.0M
2021-11-05 4.88 4.88 4.72 4.72 0.0M
2021-11-04 4.92 4.92 4.60 4.86 0.0M
2021-11-03 4.88 4.92 4.76 4.84 0.0M
2021-11-02 4.90 4.90 4.76 4.88 0.0M
2021-11-01 4.72 4.92 4.72 4.92 0.0M
2021-10-29 4.88 4.88 4.80 4.80 0.0M
2021-10-28 4.80 4.88 4.74 4.82 0.0M
2021-10-27 4.84 4.86 4.76 4.86 0.0M
2021-10-26 4.72 4.86 4.66 4.84 0.0M
2021-10-25 4.60 4.74 4.60 4.72 0.0M
2021-10-22 4.68 4.70 4.64 4.64 0.0M
2021-10-21 4.52 4.72 4.52 4.70 0.0M
2021-10-20 4.60 4.72 4.54 4.70 0.0M
2021-10-19 4.68 4.68 4.48 4.48 0.0M
2021-10-18 4.56 4.68 4.48 4.50 0.0M
2021-10-15 4.56 4.56 4.36 4.44 0.0M
2021-10-14 4.56 4.56 4.44 4.56 0.0M
2021-10-13 4.40 4.58 4.40 4.58 0.0M
2021-10-12 4.38 4.56 4.38 4.56 0.0M
2021-10-11 4.44 4.52 4.34 4.42 0.0M
2021-10-08 4.60 4.60 4.30 4.36 0.0M
2021-10-07 4.48 4.56 4.38 4.56 0.0M
2021-10-06 4.40 4.44 4.18 4.42 0.0M
2021-10-05 4.58 4.58 4.32 4.32 0.0M
2021-10-04 4.98 4.98 4.44 4.58 0.0M
2021-10-01 4.52 4.58 4.32 4.40 0.0M
2021-09-30 4.50 4.68 4.50 4.50 0.0M
2021-09-29 4.32 4.56 4.32 4.48 0.0M
2021-09-28 4.12 4.34 4.06 4.34 0.0M
2021-09-27 4.14 4.20 4.06 4.20 0.0M
2021-09-24 4.10 4.12 4.10 4.10 0.0M
2021-09-23 4.20 4.20 4.12 4.12 0.0M
2021-09-21 4.20 4.20 4.20 4.20 0.0M
2021-09-20 4.16 4.20 4.08 4.12 0.0M
2021-09-17 4.32 4.32 4.32 4.32 0.0M
2021-09-16 4.26 4.32 4.26 4.32 0.0M
2021-09-15 4.22 4.24 4.20 4.24 0.0M
2021-09-14 4.22 4.34 4.22 4.34 0.0M
2021-09-13 4.10 4.28 4.10 4.28 0.0M
2021-09-10 4.28 4.28 4.22 4.22 0.0M
2021-09-09 4.20 4.22 4.18 4.22 0.0M
2021-09-08 4.34 4.34 4.20 4.20 0.0M
2021-09-07 4.26 4.34 4.22 4.34 0.0M
2021-09-06 4.26 4.26 4.20 4.24 0.0M
2021-09-03 4.22 4.34 4.22 4.34 0.0M
2021-09-02 4.30 4.30 4.10 4.28 0.0M
2021-09-01 4.26 4.26 4.26 4.26 0.0M
2021-08-31 4.22 4.24 4.22 4.24 0.0M
2021-08-30 4.06 4.12 4.06 4.12 0.0M
2021-08-27 4.30 4.30 4.30 4.30 0.0M
2021-08-26 4.16 4.22 4.02 4.06 0.0M
2021-08-25 4.24 4.24 4.02 4.02 0.0M
2021-08-24 4.20 4.34 4.16 4.34 0.0M
2021-08-23 4.18 4.18 4.18 4.18 0.0M
2021-08-20 4.18 4.38 4.18 4.38 0.0M
2021-08-18 4.28 4.38 4.18 4.38 0.0M
2021-08-17 4.30 4.30 4.18 4.20 0.0M
2021-08-16 4.30 4.38 4.18 4.24 0.0M
2021-08-13 4.20 4.32 4.06 4.32 0.0M
2021-08-12 4.38 4.38 4.08 4.38 0.0M
2021-08-11 4.28 4.44 4.28 4.30 0.0M
2021-08-10 4.12 4.26 4.08 4.26 0.0M
2021-08-09 4.24 4.30 4.12 4.24 0.0M
2021-08-06 4.14 4.26 4.14 4.26 0.0M
2021-08-05 4.20 4.24 4.12 4.12 0.0M
2021-08-04 4.12 4.26 4.12 4.24 0.0M
2021-08-03 4.16 4.16 4.12 4.12 0.0M
2021-07-29 4.22 4.32 4.06 4.10 0.0M
2021-07-28 4.08 4.10 4.08 4.10 0.0M
2021-07-27 4.14 4.14 4.14 4.14 0.0M
2021-07-26 3.84 4.16 3.84 4.12 0.0M
2021-07-23 4.30 4.30 3.94 4.08 0.0M
2021-07-22 4.12 4.36 4.08 4.28 0.0M
2021-07-21 4.00 4.14 4.00 4.06 0.0M
2021-07-20 4.04 4.04 3.66 3.98 0.0M
2021-07-19 4.12 4.12 4.06 4.06 0.0M
2021-07-16 4.26 4.26 4.26 4.26 0.0M
2021-07-15 4.30 4.30 4.14 4.14 0.0M
2021-07-14 4.30 4.30 4.24 4.24 0.0M
2021-07-13 4.38 4.38 4.26 4.26 0.0M
2021-07-12 4.32 4.32 4.24 4.24 0.0M
2021-07-09 4.30 4.48 4.30 4.48 0.0M
2021-07-06 4.20 4.34 4.20 4.24 0.0M
2021-07-05 4.20 4.40 4.20 4.40 0.0M
2021-07-02 4.14 4.14 4.04 4.04 0.0M
2021-07-01 4.20 4.36 4.02 4.36 0.0M
2021-06-30 4.20 4.20 4.18 4.18 0.0M
2021-06-29 4.22 4.22 4.20 4.20 0.0M
2021-06-28 4.06 4.34 4.06 4.34 0.0M
2021-06-25 4.18 4.28 4.14 4.28 0.0M
2021-06-24 4.46 4.46 4.46 4.46 0.0M
2021-06-23 4.40 4.48 4.34 4.48 0.0M
2021-06-22 4.42 4.42 4.10 4.22 0.0M
2021-06-21 4.48 4.48 4.04 4.20 0.0M
2021-06-18 4.12 4.20 4.12 4.20 0.0M
2021-06-17 4.50 4.50 4.36 4.36 0.0M
2021-06-16 4.48 4.66 4.46 4.66 0.0M
2021-06-15 4.56 4.62 4.48 4.62 0.0M
2021-06-14 4.40 4.56 4.40 4.54 0.0M
2021-06-11 4.52 4.52 4.40 4.40 0.0M
2021-06-10 4.66 4.66 4.38 4.48 0.0M
2021-06-09 4.48 4.50 4.38 4.42 0.0M
2021-06-08 4.32 4.32 4.28 4.28 0.0M
2021-06-07 4.48 4.48 4.36 4.46 0.0M
2021-06-04 4.36 4.36 4.36 4.36 0.0M
2021-06-03 4.42 4.56 4.26 4.56 0.0M
2021-06-02 4.34 4.64 4.34 4.38 0.0M
2021-06-01 4.68 4.68 4.32 4.36 0.0M
2021-05-31 4.74 4.84 4.70 4.84 0.0M
2021-05-28 4.80 4.80 4.80 4.80 0.0M
2021-05-27 4.68 4.68 4.50 4.50 0.0M
2021-05-26 4.70 4.74 4.46 4.72 0.0M
2021-05-25 4.64 4.70 4.52 4.70 0.0M
2021-05-21 4.60 4.68 4.36 4.68 0.0M
2021-05-20 4.60 4.68 4.60 4.68 0.0M
2021-05-19 4.56 4.68 4.56 4.56 0.0M
2021-05-18 4.62 4.62 4.58 4.58 0.0M
2021-05-17 4.76 4.88 4.52 4.88 0.0M
2021-05-14 4.80 4.80 4.52 4.72 0.0M
2021-05-13 4.72 4.72 4.72 4.72 0.0M
2021-05-12 4.74 4.74 4.74 4.74 0.0M
2021-05-11 4.90 5.00 4.80 4.90 0.0M
2021-05-10 4.90 4.92 4.90 4.92 0.0M
2021-05-07 4.70 4.86 4.68 4.86 0.0M
2021-05-06 4.92 4.92 4.70 4.78 0.0M
2021-05-05 4.84 5.05 4.84 4.92 0.0M
2021-05-04 4.90 4.96 4.84 4.84 0.0M
2021-05-03 4.78 5.20 4.70 5.05 0.0M
2021-04-30 4.96 4.96 4.70 4.86 0.0M
2021-04-29 4.64 4.96 4.64 4.96 0.0M
2021-04-28 4.84 4.88 4.68 4.68 0.0M
2021-04-27 4.88 4.88 4.80 4.80 0.0M
2021-04-26 4.88 4.88 4.88 4.88 0.0M
2021-04-23 4.64 4.72 4.64 4.70 0.0M
2021-04-22 4.68 4.68 4.68 4.68 0.0M
2021-04-21 4.80 4.80 4.64 4.64 0.0M
2021-04-20 4.90 4.98 4.78 4.78 0.0M
2021-04-19 4.84 4.92 4.78 4.92 0.0M
2021-04-16 4.78 4.84 4.76 4.82 0.0M
2021-04-15 4.72 4.72 4.72 4.72 0.0M
2021-04-14 4.82 4.90 4.74 4.80 0.0M
2021-04-13 4.92 4.92 4.82 4.82 0.0M
2021-04-12 4.92 5.00 4.84 4.92 0.0M
2021-04-09 4.98 5.00 4.92 4.92 0.0M
2021-04-08 5.30 5.30 4.88 4.90 0.0M
2021-04-07 5.10 5.30 4.92 5.30 0.0M
2021-04-06 5.05 5.35 5.05 5.35 0.0M
2021-04-01 4.90 5.10 4.68 5.05 0.0M
2021-03-31 4.99 5.18 4.89 5.18 0.0M
2021-03-30 4.79 5.02 4.78 4.99 0.0M
2021-03-29 4.76 5.00 4.56 4.94 0.0M
2021-03-26 4.37 4.66 4.33 4.55 0.0M
2021-03-25 4.52 4.52 4.18 4.37 0.0M
2021-03-24 4.18 4.77 4.14 4.31 0.0M
2021-03-23 4.16 4.16 4.16 4.16 0.0M
2021-03-22 4.40 4.40 4.16 4.24 0.0M
2021-03-19 4.16 4.21 4.16 4.21 0.0M
2021-03-18 4.16 4.16 4.16 4.16 0.0M
2021-03-17 4.12 4.39 4.12 4.39 0.0M
2021-03-16 4.38 4.40 4.05 4.05 0.0M
2021-03-15 4.34 4.44 4.27 4.27 0.0M
2021-03-12 4.16 4.16 4.00 4.00 0.0M
2021-03-11 4.21 4.21 4.10 4.11 0.0M
2021-03-10 4.17 4.44 4.17 4.44 0.0M
2021-03-09 4.24 4.32 4.07 4.32 0.0M
2021-03-08 4.13 4.13 4.04 4.04 0.0M
2021-03-05 4.15 4.31 4.06 4.06 0.0M
2021-03-04 4.31 4.40 4.31 4.32 0.0M
2021-03-03 4.24 4.56 4.23 4.56 0.0M
2021-03-02 4.57 4.57 4.06 4.06 0.0M
2021-03-01 4.07 4.15 3.91 4.10 0.0M
2021-02-26 4.01 4.09 3.71 3.99 0.0M
2021-02-25 4.18 4.43 3.96 4.00 0.0M
2021-02-24 4.08 4.33 4.08 4.09 0.0M
2021-02-23 4.43 4.43 3.95 4.29 0.0M
2021-02-22 4.67 4.67 4.31 4.49 0.0M
2021-02-19 4.39 4.73 4.39 4.70 0.0M
2021-02-18 4.51 4.61 4.26 4.40 0.0M
2021-02-17 4.63 4.81 4.51 4.66 0.0M
2021-02-16 4.79 4.84 4.63 4.63 0.0M
2021-02-15 4.75 4.78 4.59 4.75 0.0M
2021-02-12 4.85 4.85 4.41 4.80 0.0M
2021-02-11 5.58 5.58 4.25 4.58 0.1M
2021-02-10 5.60 5.78 5.52 5.56 0.0M
2021-02-09 5.80 5.84 5.56 5.58 0.0M
2021-02-08 5.92 5.94 5.70 5.70 0.0M
2021-02-05 5.88 5.94 5.56 5.70 0.0M
2021-02-04 5.78 5.88 5.60 5.88 0.0M
2021-02-03 5.96 5.98 5.62 5.78 0.0M
2021-02-02 5.46 5.98 5.22 5.96 0.0M
2021-02-01 4.69 5.40 4.65 5.34 0.0M
2021-01-29 4.53 4.70 4.45 4.60 0.0M
2021-01-28 4.37 4.62 4.20 4.59 0.0M
2021-01-27 4.58 4.65 4.05 4.41 0.0M
2021-01-26 4.35 4.50 4.31 4.48 0.0M
2021-01-25 4.21 4.22 4.15 4.22 0.0M
2021-01-22 4.49 4.49 4.29 4.30 0.0M
2021-01-21 4.21 4.49 4.21 4.49 0.0M
2021-01-20 4.27 4.50 4.20 4.34 0.0M
2021-01-19 3.96 4.51 3.96 4.31 0.0M
2021-01-18 3.71 4.13 3.71 4.13 0.0M
2021-01-15 3.85 3.94 3.72 3.83 0.0M
2021-01-14 3.82 3.89 3.71 3.71 0.0M
2021-01-13 3.49 3.93 3.49 3.87 0.0M
2021-01-12 3.45 3.85 3.38 3.79 0.0M
2021-01-11 3.84 3.84 3.49 3.68 0.0M
2021-01-08 3.61 3.84 3.51 3.84 0.0M
2021-01-07 3.65 3.65 3.39 3.39 0.0M
2021-01-06 3.40 3.75 3.22 3.73 0.0M
2021-01-05 3.33 3.39 3.17 3.17 0.0M
2021-01-04 3.21 3.42 3.09 3.16 0.0M