Zemaitijos pienas

ZMP1L
🏛️ germany →
3.06
Last Update: 2025-10-01
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
2022-12-30 1.62 1.66 1.62 1.66 0.0M
2022-12-29 1.62 1.66 1.62 1.66 0.0M
2022-12-28 1.64 1.68 1.62 1.62 0.0M
2022-12-27 1.62 1.68 1.62 1.64 0.0M
2022-12-23 1.64 1.68 1.62 1.62 0.0M
2022-12-22 1.64 1.68 1.64 1.64 0.0M
2022-12-21 1.64 1.68 1.64 1.64 0.0M
2022-12-20 1.64 1.68 1.64 1.64 0.0M
2022-12-19 1.64 1.68 1.64 1.64 0.0M
2022-12-16 1.64 1.69 1.64 1.64 0.0M
2022-12-15 1.65 1.69 1.64 1.64 0.0M
2022-12-14 1.66 1.70 1.65 1.65 0.0M
2022-12-13 1.65 1.70 1.65 1.66 0.0M
2022-12-12 1.63 1.69 1.63 1.65 0.0M
2022-12-09 1.65 1.65 1.65 1.65 0.0M
2022-12-08 1.65 1.69 1.65 1.65 0.0M
2022-12-07 1.65 1.69 1.65 1.65 0.0M
2022-12-06 1.65 1.65 1.65 1.65 0.0M
2022-12-05 1.65 1.65 1.65 1.65 0.0M
2022-12-02 1.65 1.71 1.65 1.65 0.0M
2022-12-01 1.65 1.69 1.65 1.65 0.0M
2022-11-30 1.63 1.69 1.63 1.65 0.0M
2022-11-29 1.64 1.67 1.63 1.63 0.0M
2022-11-28 1.64 1.68 1.64 1.64 0.0M
2022-11-25 1.66 1.69 1.64 1.64 0.0M
2022-11-24 1.64 1.72 1.64 1.66 0.0M
2022-11-23 1.62 1.68 1.62 1.64 0.0M
2022-11-22 1.61 1.66 1.61 1.62 0.0M
2022-11-21 1.63 1.65 1.61 1.61 0.0M
2022-11-18 1.63 1.67 1.63 1.63 0.0M
2022-11-17 1.61 1.67 1.61 1.63 0.0M
2022-11-16 1.61 1.66 1.61 1.61 0.0M
2022-11-15 1.60 1.64 1.60 1.61 0.0M
2022-11-14 1.61 1.63 1.60 1.60 0.0M
2022-11-11 1.60 1.60 1.60 1.60 0.0M
2022-11-10 1.61 1.63 1.60 1.60 0.0M
2022-11-09 1.59 1.64 1.59 1.61 0.0M
2022-11-08 1.58 1.62 1.58 1.59 0.0M
2022-11-07 1.60 1.63 1.58 1.58 0.0M
2022-11-04 1.59 1.64 1.59 1.60 0.0M
2022-11-03 1.61 1.61 1.59 1.59 0.0M
2022-11-02 1.61 1.61 1.61 1.61 0.0M
2022-11-01 1.61 1.61 1.61 1.61 0.0M
2022-10-31 1.61 1.65 1.61 1.61 0.0M
2022-10-28 1.61 1.65 1.61 1.61 0.0M
2022-10-27 1.61 1.64 1.61 1.61 0.0M
2022-10-26 1.61 1.64 1.61 1.61 0.0M
2022-10-25 1.61 1.64 1.61 1.61 0.0M
2022-10-24 1.61 1.64 1.61 1.61 0.0M
2022-10-21 1.61 1.64 1.61 1.61 0.0M
2022-10-20 1.61 1.65 1.61 1.61 0.0M
2022-10-19 1.61 1.66 1.61 1.61 0.0M
2022-10-18 1.61 1.65 1.61 1.61 0.0M
2022-10-17 1.60 1.65 1.60 1.61 0.0M
2022-10-14 1.61 1.63 1.60 1.60 0.0M
2022-10-13 1.60 1.65 1.60 1.61 0.0M
2022-10-12 1.61 1.64 1.60 1.60 0.0M
2022-10-11 1.61 1.64 1.61 1.61 0.0M
2022-10-10 1.61 1.66 1.61 1.61 0.0M
2022-10-07 1.61 1.64 1.61 1.61 0.0M
2022-10-06 1.60 1.64 1.60 1.61 0.0M
2022-10-05 1.59 1.62 1.59 1.60 0.0M
2022-10-04 1.62 1.67 1.59 1.59 0.0M
2022-10-03 1.62 1.66 1.62 1.62 0.0M
2022-09-30 1.62 1.66 1.62 1.66 0.0M
2022-09-29 1.63 1.65 1.63 1.65 0.0M
2022-09-28 1.62 1.67 1.62 1.63 0.0M
2022-09-27 1.63 1.67 1.62 1.62 0.0M
2022-09-26 1.63 1.67 1.63 1.63 0.0M
2022-09-23 1.66 1.67 1.66 1.67 0.0M
2022-09-22 1.66 1.68 1.66 1.68 0.0M
2022-09-21 1.66 1.69 1.66 1.68 0.0M
2022-09-20 1.66 1.69 1.66 1.68 0.0M
2022-09-19 1.66 1.68 1.66 1.68 0.0M
2022-09-16 1.66 1.69 1.66 1.69 0.0M
2022-09-15 1.66 1.66 1.66 1.66 0.0M
2022-09-14 1.66 1.68 1.66 1.68 0.0M
2022-09-13 1.67 1.70 1.67 1.68 0.0M
2022-09-12 1.66 1.70 1.66 1.67 0.0M
2022-09-09 1.67 1.70 1.66 1.66 0.0M
2022-09-08 1.66 1.71 1.66 1.67 0.0M
2022-09-07 1.67 1.71 1.66 1.66 0.0M
2022-09-06 1.67 1.72 1.67 1.67 0.0M
2022-09-05 1.67 1.71 1.67 1.67 0.0M
2022-09-02 1.67 1.71 1.67 1.67 0.0M
2022-09-01 1.65 1.71 1.65 1.67 0.0M
2022-08-31 1.61 1.71 1.61 1.65 0.0M
2022-08-30 1.64 1.69 1.61 1.61 0.0M
2022-08-29 1.66 1.68 1.64 1.64 0.0M
2022-08-26 1.63 1.70 1.63 1.66 0.0M
2022-08-25 1.64 1.68 1.63 1.63 0.0M
2022-08-24 1.65 1.69 1.64 1.64 0.0M
2022-08-23 1.63 1.69 1.63 1.65 0.0M
2022-08-22 1.66 1.70 1.63 1.63 0.0M
2022-08-19 1.66 1.70 1.66 1.66 0.0M
2022-08-18 1.66 1.71 1.66 1.66 0.0M
2022-08-17 1.66 1.71 1.66 1.66 0.0M
2022-08-16 1.66 1.70 1.66 1.66 0.0M
2022-08-15 1.66 1.66 1.66 1.66 0.0M
2022-08-12 1.65 1.70 1.65 1.66 0.0M
2022-08-11 1.64 1.69 1.64 1.65 0.0M
2022-08-10 1.62 1.67 1.62 1.64 0.0M
2022-08-09 1.63 1.66 1.62 1.62 0.0M
2022-08-08 1.61 1.67 1.61 1.63 0.0M
2022-08-05 1.61 1.65 1.61 1.61 0.0M
2022-08-04 1.61 1.72 1.61 1.61 0.0M
2022-08-03 1.61 1.65 1.61 1.61 0.0M
2022-08-02 1.61 1.65 1.61 1.61 0.0M
2022-08-01 1.61 1.70 1.61 1.61 0.0M
2022-07-29 1.61 1.65 1.61 1.61 0.0M
2022-07-28 1.61 1.65 1.61 1.61 0.0M
2022-07-27 1.61 1.65 1.61 1.61 0.0M
2022-07-26 1.62 1.65 1.61 1.61 0.0M
2022-07-25 1.61 1.66 1.61 1.62 0.0M
2022-07-22 1.61 1.64 1.61 1.64 0.0M
2022-07-21 1.62 1.62 1.62 1.62 0.0M
2022-07-20 1.61 1.66 1.61 1.62 0.0M
2022-07-19 1.64 1.65 1.61 1.61 0.0M
2022-07-18 1.64 1.68 1.64 1.64 0.0M
2022-07-15 1.63 1.68 1.63 1.64 0.0M
2022-07-14 1.62 1.67 1.62 1.63 0.0M
2022-07-13 1.63 1.66 1.62 1.62 0.0M
2022-07-12 1.62 1.66 1.62 1.63 0.0M
2022-07-11 1.61 1.67 1.61 1.62 0.0M
2022-07-08 1.61 1.64 1.61 1.61 0.0M
2022-07-07 1.59 1.65 1.59 1.61 0.0M
2022-07-06 1.59 1.59 1.59 1.59 0.0M
2022-07-05 1.62 1.70 1.59 1.59 0.0M
2022-07-04 1.59 1.68 1.59 1.62 0.0M
2022-07-01 1.60 1.60 1.60 1.60 0.0M
2022-06-30 1.61 1.63 1.60 1.60 0.0M
2022-06-29 1.60 1.63 1.60 1.61 0.0M
2022-06-28 1.61 1.65 1.60 1.60 0.0M
2022-06-27 1.61 1.65 1.61 1.61 0.0M
2022-06-24 1.61 1.61 1.61 1.61 0.0M
2022-06-23 1.61 1.64 1.61 1.61 0.0M
2022-06-22 1.61 1.65 1.61 1.61 0.0M
2022-06-21 1.61 1.65 1.61 1.61 0.0M
2022-06-20 1.61 1.61 1.61 1.61 0.0M
2022-06-17 1.61 1.64 1.61 1.61 0.0M
2022-06-16 1.61 1.96 1.61 1.96 0.0M
2022-06-15 1.63 1.64 1.61 1.61 0.0M
2022-06-14 1.61 1.67 1.61 1.63 0.0M
2022-06-13 1.61 1.64 1.61 1.61 0.0M
2022-06-10 1.62 1.66 1.61 1.61 0.0M
2022-06-09 1.62 1.66 1.62 1.62 0.0M
2022-06-08 1.60 1.66 1.60 1.62 0.0M
2022-06-07 1.60 1.63 1.60 1.60 0.0M
2022-06-06 1.61 1.63 1.60 1.60 0.0M
2022-06-03 1.59 1.64 1.59 1.64 0.0M
2022-06-02 1.62 1.65 1.59 1.59 0.0M
2022-06-01 1.61 1.66 1.61 1.62 0.0M
2022-05-31 1.61 1.65 1.61 1.61 0.0M
2022-05-30 1.60 1.64 1.60 1.61 0.0M
2022-05-27 1.61 1.63 1.60 1.60 0.0M
2022-05-26 1.61 1.61 1.61 1.61 0.0M
2022-05-25 1.61 1.65 1.61 1.61 0.0M
2022-05-24 1.61 1.64 1.61 1.61 0.0M
2022-05-23 1.61 1.64 1.61 1.61 0.0M
2022-05-20 1.61 1.65 1.61 1.61 0.0M
2022-05-19 1.60 1.64 1.60 1.61 0.0M
2022-05-18 1.59 1.63 1.59 1.60 0.0M
2022-05-17 1.61 1.64 1.59 1.59 0.0M
2022-05-16 1.61 1.64 1.61 1.61 0.0M
2022-05-13 1.61 1.64 1.61 1.61 0.0M
2022-05-12 1.60 1.64 1.60 1.61 0.0M
2022-05-11 1.60 1.65 1.60 1.60 0.0M
2022-05-10 1.63 1.63 1.60 1.60 0.0M
2022-05-09 1.64 1.67 1.63 1.63 0.0M
2022-05-06 1.63 1.67 1.63 1.64 0.0M
2022-05-05 1.63 1.67 1.63 1.63 0.0M
2022-05-04 1.63 1.67 1.63 1.63 0.0M
2022-05-03 1.57 1.67 1.57 1.63 0.0M
2022-05-02 1.57 1.59 1.57 1.57 0.0M
2022-04-29 1.57 1.60 1.57 1.57 0.0M
2022-04-28 1.57 1.60 1.57 1.57 0.0M
2022-04-27 1.58 1.60 1.57 1.57 0.0M
2022-04-26 1.56 1.61 1.56 1.58 0.0M
2022-04-25 1.56 1.59 1.56 1.56 0.0M
2022-04-22 1.57 1.60 1.56 1.56 0.0M
2022-04-21 1.58 1.60 1.57 1.57 0.0M
2022-04-20 1.59 1.61 1.58 1.58 0.0M
2022-04-19 1.60 1.63 1.59 1.59 0.0M
2022-04-14 1.59 1.63 1.59 1.60 0.0M
2022-04-13 1.59 1.63 1.59 1.59 0.0M
2022-04-12 1.60 1.65 1.59 1.59 0.0M
2022-04-11 1.60 1.63 1.60 1.60 0.0M
2022-04-08 1.60 1.63 1.60 1.60 0.0M
2022-04-07 1.60 1.63 1.60 1.60 0.0M
2022-04-06 1.60 1.63 1.60 1.60 0.0M
2022-04-05 1.56 1.63 1.56 1.60 0.0M
2022-04-04 1.60 1.64 1.56 1.56 0.0M
2022-04-01 1.60 1.63 1.60 1.60 0.0M
2022-03-31 1.60 1.64 1.60 1.60 0.0M
2022-03-30 1.59 1.63 1.59 1.60 0.0M
2022-03-29 1.59 1.62 1.59 1.59 0.0M
2022-03-28 1.61 1.62 1.59 1.59 0.0M
2022-03-25 1.61 1.66 1.61 1.61 0.0M
2022-03-24 1.61 1.64 1.61 1.61 0.0M
2022-03-23 1.61 1.64 1.61 1.61 0.0M
2022-03-22 1.61 1.64 1.61 1.61 0.0M
2022-03-21 1.60 1.62 1.60 1.61 0.0M
2022-03-18 1.59 1.63 1.59 1.60 0.0M
2022-03-17 1.58 1.64 1.58 1.59 0.0M
2022-03-16 1.60 1.61 1.58 1.58 0.0M
2022-03-15 1.57 1.63 1.57 1.60 0.0M
2022-03-14 1.51 1.60 1.51 1.57 0.0M
2022-03-11 1.51 1.51 1.51 1.51 0.0M
2022-03-10 1.48 1.54 1.48 1.51 0.0M
2022-03-09 1.48 1.48 1.48 1.48 0.0M
2022-03-08 1.46 1.51 1.46 1.48 0.0M
2022-03-07 1.45 1.46 1.45 1.46 0.0M
2022-03-04 1.51 1.51 1.45 1.45 0.0M
2022-03-03 1.54 1.55 1.51 1.51 0.0M
2022-03-02 1.60 1.60 1.54 1.54 0.0M
2022-03-01 1.57 1.63 1.57 1.60 0.0M
2022-02-28 1.57 1.61 1.57 1.57 0.0M
2022-02-25 1.53 1.62 1.53 1.60 0.0M
2022-02-24 1.61 1.61 1.47 1.53 0.0M
2022-02-23 1.60 1.64 1.60 1.61 0.0M
2022-02-22 1.61 1.63 1.60 1.60 0.0M
2022-02-21 1.61 1.65 1.61 1.61 0.0M
2022-02-18 1.60 1.65 1.60 1.61 0.0M
2022-02-17 1.61 1.63 1.60 1.60 0.0M
2022-02-16 1.61 1.61 1.61 1.61 0.0M
2022-02-15 1.59 1.64 1.59 1.61 0.0M
2022-02-14 1.60 1.60 1.59 1.59 0.0M
2022-02-11 1.61 1.65 1.60 1.60 0.0M
2022-02-10 1.61 1.64 1.61 1.61 0.0M
2022-02-09 1.61 1.64 1.61 1.61 0.0M
2022-02-08 1.61 1.61 1.61 1.61 0.0M
2022-02-07 1.61 1.61 1.61 1.61 0.0M
2022-02-04 1.61 1.64 1.61 1.61 0.0M
2022-02-03 1.62 1.67 1.61 1.61 0.0M
2022-02-02 1.60 1.65 1.60 1.62 0.0M
2022-02-01 1.60 1.63 1.60 1.60 0.0M
2022-01-31 1.60 1.63 1.60 1.60 0.0M
2022-01-28 1.59 1.64 1.59 1.60 0.0M
2022-01-27 1.59 1.62 1.59 1.59 0.0M
2022-01-26 1.59 1.62 1.59 1.59 0.0M
2022-01-25 1.60 1.63 1.59 1.59 0.0M
2022-01-24 1.61 1.64 1.60 1.60 0.0M
2022-01-21 1.64 1.67 1.61 1.61 0.0M
2022-01-20 1.63 1.68 1.63 1.64 0.0M
2022-01-19 1.63 1.68 1.63 1.63 0.0M
2022-01-18 1.65 1.68 1.63 1.63 0.0M
2022-01-17 1.63 1.69 1.63 1.65 0.0M
2022-01-14 1.64 1.69 1.63 1.63 0.0M
2022-01-13 1.61 1.66 1.61 1.66 0.0M
2022-01-12 1.61 1.64 1.61 1.61 0.0M
2022-01-11 1.61 1.64 1.61 1.61 0.0M
2022-01-10 1.61 1.65 1.61 1.61 0.0M
2022-01-07 1.61 1.65 1.61 1.64 0.0M
2022-01-06 1.62 1.66 1.61 1.61 0.0M
2022-01-05 1.62 1.66 1.62 1.62 0.0M
2022-01-04 1.61 1.66 1.61 1.62 0.0M
2022-01-03 1.63 1.65 1.61 1.61 0.0M