GDI Integrated

GDI
🏛️ germany →
16.70
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 36.00 36.00 36.00 36.00 0.0M
2021-12-29 35.60 35.60 35.60 35.60 0.0M
2021-12-28 35.60 35.60 35.60 35.60 0.0M
2021-12-27 35.60 35.60 35.60 35.60 0.0M
2021-12-23 35.00 35.00 35.00 35.00 0.0M
2021-12-22 35.20 35.20 35.20 35.20 0.0M
2021-12-21 34.60 34.60 34.60 34.60 0.0M
2021-12-20 34.80 34.80 34.80 34.80 0.0M
2021-12-17 34.00 34.00 34.00 34.00 0.0M
2021-12-16 34.40 34.40 34.40 34.40 0.0M
2021-12-15 33.40 33.40 33.40 33.40 0.0M
2021-12-14 35.00 35.00 35.00 35.00 0.0M
2021-12-13 35.00 35.00 35.00 35.00 0.0M
2021-12-10 35.00 35.00 35.00 35.00 0.0M
2021-12-09 34.80 35.60 34.80 35.60 0.0M
2021-12-08 34.60 35.40 34.60 35.40 0.0M
2021-12-07 34.80 36.60 34.80 36.60 0.0M
2021-12-06 34.20 34.20 34.20 34.20 0.0M
2021-12-03 34.60 34.60 34.60 34.60 0.0M
2021-12-02 33.40 33.40 33.40 33.40 0.0M
2021-12-01 32.60 32.60 32.60 32.60 0.0M
2021-11-30 33.40 33.40 33.40 33.40 0.0M
2021-11-29 32.00 33.40 32.00 33.40 0.0M
2021-11-26 31.60 31.60 31.60 31.60 0.0M
2021-11-25 32.00 32.00 32.00 32.00 0.0M
2021-11-24 31.20 31.20 31.20 31.20 0.0M
2021-11-23 31.00 31.00 31.00 31.00 0.0M
2021-11-22 31.20 31.20 31.20 31.20 0.0M
2021-11-19 30.80 30.80 30.80 30.80 0.0M
2021-11-18 32.00 32.00 32.00 32.00 0.0M
2021-11-17 33.00 33.00 33.00 33.00 0.0M
2021-11-16 33.60 33.60 33.60 33.60 0.0M
2021-11-15 35.40 35.40 35.40 35.40 0.0M
2021-11-12 35.60 35.60 35.60 35.60 0.0M
2021-11-11 36.80 36.80 36.80 36.80 0.0M
2021-11-10 36.80 36.80 36.80 36.80 0.0M
2021-11-09 36.60 36.60 36.60 36.60 0.0M
2021-11-08 37.60 37.60 37.60 37.60 0.0M
2021-11-05 36.60 36.60 36.60 36.60 0.0M
2021-11-04 36.20 36.20 36.20 36.20 0.0M
2021-11-03 35.80 35.80 35.80 35.80 0.0M
2021-11-02 36.20 36.20 36.20 36.20 0.0M
2021-11-01 36.00 36.00 36.00 36.00 0.0M
2021-10-29 35.80 35.80 35.80 35.80 0.0M
2021-10-28 35.60 36.60 35.60 36.60 0.0M
2021-10-27 36.80 36.80 36.80 36.80 0.0M
2021-10-26 36.80 36.80 36.80 36.80 0.0M
2021-10-25 36.60 36.60 36.60 36.60 0.0M
2021-10-22 36.20 36.20 36.20 36.20 0.0M
2021-10-21 36.60 36.60 36.60 36.60 0.0M
2021-10-20 37.80 37.80 37.80 37.80 0.0M
2021-10-19 37.40 37.40 37.40 37.40 0.0M
2021-10-18 37.60 37.60 37.60 37.60 0.0M
2021-10-15 38.40 38.40 38.40 38.40 0.0M
2021-10-14 37.20 37.20 37.20 37.20 0.0M
2021-10-13 36.80 36.80 36.80 36.80 0.0M
2021-10-12 38.20 38.20 38.20 38.20 0.0M
2021-10-11 38.20 38.20 38.20 38.20 0.0M
2021-10-08 38.40 39.80 38.40 39.80 0.0M
2021-10-07 37.60 37.60 37.60 37.60 0.0M
2021-10-06 37.60 37.60 37.60 37.60 0.0M
2021-10-05 35.60 35.60 35.60 35.60 0.0M
2021-10-04 36.80 36.80 36.80 36.80 0.0M
2021-10-01 36.60 36.60 36.60 36.60 0.0M
2021-09-30 36.80 36.80 36.80 36.80 0.0M
2021-09-29 37.00 37.00 37.00 37.00 0.0M
2021-09-28 37.00 37.00 37.00 37.00 0.0M
2021-09-27 37.40 37.40 37.40 37.40 0.0M
2021-09-24 37.40 37.40 37.40 37.40 0.0M
2021-09-23 36.40 36.40 36.40 36.40 0.0M
2021-09-22 37.20 37.20 37.20 37.20 0.0M
2021-09-21 37.40 37.40 37.40 37.40 0.0M
2021-09-20 37.60 37.60 37.60 37.60 0.0M
2021-09-17 37.60 37.60 37.60 37.60 0.0M
2021-09-16 37.60 37.60 37.60 37.60 0.0M
2021-09-15 37.00 37.00 37.00 37.00 0.0M
2021-09-14 37.00 37.00 37.00 37.00 0.0M
2021-09-13 36.60 36.60 36.60 36.60 0.0M
2021-09-10 36.40 36.40 36.40 36.40 0.0M
2021-09-09 36.40 36.40 36.40 36.40 0.0M
2021-09-08 37.20 37.20 37.20 37.20 0.0M
2021-09-07 38.40 38.40 38.40 38.40 0.0M
2021-09-06 38.40 38.40 38.40 38.40 0.0M
2021-09-03 38.60 38.60 38.60 38.60 0.0M
2021-09-02 38.60 38.60 38.60 38.60 0.0M
2021-09-01 37.80 37.80 37.80 37.80 0.0M
2021-08-31 37.00 37.00 37.00 37.00 0.0M
2021-08-30 36.60 36.60 36.60 36.60 0.0M
2021-08-27 37.00 37.00 37.00 37.00 0.0M
2021-08-26 37.80 37.80 37.80 37.80 0.0M
2021-08-25 37.80 37.80 37.80 37.80 0.0M
2021-08-24 37.60 37.60 37.60 37.60 0.0M
2021-08-23 36.60 36.60 36.60 36.60 0.0M
2021-08-20 36.40 37.40 36.40 37.40 0.0M
2021-08-19 37.00 37.00 37.00 37.00 0.0M
2021-08-18 37.00 37.00 37.00 37.00 0.0M
2021-08-17 37.20 37.20 37.20 37.20 0.0M
2021-08-16 37.40 37.40 37.40 37.40 0.0M
2021-08-13 37.00 37.00 37.00 37.00 0.0M
2021-08-12 38.40 38.40 38.40 38.40 0.0M
2021-08-11 38.20 38.20 38.20 38.20 0.0M
2021-08-10 38.00 38.00 38.00 38.00 0.0M
2021-08-09 37.00 37.00 37.00 37.00 0.0M
2021-08-06 37.20 37.20 37.20 37.20 0.0M
2021-08-05 37.40 38.20 37.40 38.20 0.0M
2021-08-04 37.40 37.40 37.40 37.40 0.0M
2021-08-03 38.20 38.20 38.20 38.20 0.0M
2021-08-02 38.40 38.40 38.40 38.40 0.0M
2021-07-30 38.80 38.80 38.80 38.80 0.0M
2021-07-29 38.40 38.40 38.40 38.40 0.0M
2021-07-28 37.40 37.40 37.40 37.40 0.0M
2021-07-27 38.00 38.00 38.00 38.00 0.0M
2021-07-26 38.40 38.40 38.40 38.40 0.0M
2021-07-23 39.00 39.00 39.00 39.00 0.0M
2021-07-22 38.80 38.80 38.80 38.80 0.0M
2021-07-21 38.80 38.80 38.80 38.80 0.0M
2021-07-20 39.00 39.00 39.00 39.00 0.0M
2021-07-19 39.20 39.20 39.20 39.20 0.0M
2021-07-16 38.80 38.80 38.80 38.80 0.0M
2021-07-15 37.80 38.80 37.80 38.80 0.0M
2021-07-14 38.00 38.00 38.00 38.00 0.0M
2021-07-13 37.80 39.00 37.80 39.00 0.0M
2021-07-12 37.00 37.00 37.00 37.00 0.0M
2021-07-09 36.80 36.80 36.80 36.80 0.0M
2021-07-08 37.00 37.00 37.00 37.00 0.0M
2021-07-07 37.40 38.60 37.40 38.60 0.0M
2021-07-06 37.00 37.00 37.00 37.00 0.0M
2021-07-05 36.60 36.60 36.60 36.60 0.0M
2021-07-02 34.40 34.40 34.40 34.40 0.0M
2021-07-01 34.40 34.40 34.40 34.40 0.0M
2021-06-30 34.60 34.60 34.60 34.60 0.0M
2021-06-29 34.60 34.60 34.60 34.60 0.0M
2021-06-28 34.60 34.60 34.60 34.60 0.0M
2021-06-25 34.00 34.00 34.00 34.00 0.0M
2021-06-24 34.20 34.20 34.20 34.20 0.0M
2021-06-23 34.40 34.40 34.40 34.40 0.0M
2021-06-22 34.20 34.20 34.20 34.20 0.0M
2021-06-21 35.00 35.00 35.00 35.00 0.0M
2021-06-18 35.20 35.20 35.20 35.20 0.0M
2021-06-17 34.40 34.40 34.40 34.40 0.0M
2021-06-16 34.60 34.60 34.60 34.60 0.0M
2021-06-15 34.80 34.80 34.80 34.80 0.0M
2021-06-14 35.40 35.40 35.40 35.40 0.0M
2021-06-11 34.60 34.60 34.60 34.60 0.0M
2021-06-10 34.20 34.20 34.20 34.20 0.0M
2021-06-09 34.60 34.60 34.60 34.60 0.0M
2021-06-08 35.60 35.60 35.60 35.60 0.0M
2021-06-07 34.80 34.80 34.80 34.80 0.0M
2021-06-04 34.60 34.60 34.60 34.60 0.0M
2021-06-03 34.00 34.00 34.00 34.00 0.0M
2021-06-02 34.20 34.40 34.20 34.40 0.0M
2021-06-01 33.40 33.40 33.40 33.40 0.0M
2021-05-31 32.20 32.20 32.20 32.20 0.0M
2021-05-28 32.40 32.40 32.40 32.40 0.0M
2021-05-27 33.40 33.40 33.40 33.40 0.0M
2021-05-26 33.20 33.20 33.20 33.20 0.0M
2021-05-25 32.80 32.80 32.80 32.80 0.0M
2021-05-21 33.00 33.00 33.00 33.00 0.0M
2021-05-20 34.00 34.00 34.00 34.00 0.0M
2021-05-19 34.20 34.20 34.20 34.20 0.0M
2021-05-18 35.20 36.20 35.20 36.20 0.0M
2021-05-17 34.60 34.60 34.60 34.60 0.0M
2021-05-14 34.40 34.40 34.40 34.40 0.0M
2021-05-13 35.00 35.00 35.00 35.00 0.0M
2021-05-12 35.60 35.60 35.60 35.60 0.0M
2021-05-11 36.60 36.60 36.60 36.60 0.0M
2021-05-10 36.40 36.40 36.40 36.40 0.0M
2021-05-07 37.00 37.00 37.00 37.00 0.0M
2021-05-06 37.40 37.40 37.40 37.40 0.0M
2021-05-05 37.40 37.40 37.40 37.40 0.0M
2021-05-04 37.80 37.80 37.80 37.80 0.0M
2021-05-03 38.60 38.60 38.60 38.60 0.0M
2021-04-30 37.80 37.80 37.80 37.80 0.0M
2021-04-29 37.20 37.20 37.20 37.20 0.0M
2021-04-28 36.40 36.40 36.40 36.40 0.0M
2021-04-27 36.60 36.60 36.60 36.60 0.0M
2021-04-26 36.40 36.40 36.40 36.40 0.0M
2021-04-23 35.20 35.20 35.20 35.20 0.0M
2021-04-22 35.60 35.60 35.60 35.60 0.0M
2021-04-21 36.60 36.60 36.60 36.60 0.0M
2021-04-20 37.20 37.20 37.20 37.20 0.0M
2021-04-19 38.20 38.20 38.20 38.20 0.0M
2021-04-16 38.40 38.40 38.40 38.40 0.0M
2021-04-15 38.80 38.80 38.80 38.80 0.0M
2021-04-14 37.20 37.20 37.20 37.20 0.0M
2021-04-13 36.80 36.80 36.80 36.80 0.0M
2021-04-12 36.20 36.20 36.20 36.20 0.0M
2021-04-09 35.00 35.00 35.00 35.00 0.0M
2021-04-08 33.40 33.80 33.40 33.80 0.0M
2021-04-07 33.40 34.20 33.40 34.20 0.0M
2021-04-06 34.40 34.40 34.40 34.40 0.0M
2021-04-01 35.40 35.40 35.40 35.40 0.0M
2021-03-31 34.60 34.60 34.60 34.60 0.0M
2021-03-30 34.40 34.40 34.40 34.40 0.0M
2021-03-29 34.20 34.20 34.20 34.20 0.0M
2021-03-26 33.60 33.60 33.60 33.60 0.0M
2021-03-25 34.00 34.00 34.00 34.00 0.0M
2021-03-24 33.80 33.80 33.80 33.80 0.0M
2021-03-23 33.20 33.20 33.20 33.20 0.0M
2021-03-22 35.00 35.00 35.00 35.00 0.0M
2021-03-19 33.20 33.20 33.20 33.20 0.0M
2021-03-18 33.60 33.60 33.60 33.60 0.0M
2021-03-17 34.20 34.20 34.20 34.20 0.0M
2021-03-16 33.20 33.20 33.20 33.20 0.0M
2021-03-15 32.60 32.60 32.60 32.60 0.0M
2021-03-12 32.40 32.40 32.40 32.40 0.0M
2021-03-11 32.40 32.40 32.40 32.40 0.0M
2021-03-10 32.60 32.60 32.60 32.60 0.0M
2021-03-09 32.40 32.40 32.40 32.40 0.0M
2021-03-08 32.60 32.60 32.60 32.60 0.0M
2021-03-05 31.20 31.20 31.20 31.20 0.0M
2021-03-04 30.60 30.60 30.60 30.60 0.0M
2021-03-03 29.60 29.60 29.60 29.60 0.0M
2021-03-02 29.00 29.00 29.00 29.00 0.0M
2021-03-01 28.00 28.00 28.00 28.00 0.0M
2021-02-26 28.20 28.20 28.20 28.20 0.0M
2021-02-25 28.40 28.40 28.40 28.40 0.0M
2021-02-24 27.60 27.60 27.60 27.60 0.0M
2021-02-23 26.80 26.80 26.80 26.80 0.0M
2021-02-22 26.80 26.80 26.80 26.80 0.0M
2021-02-19 27.60 27.60 27.60 27.60 0.0M
2021-02-18 28.20 28.20 28.20 28.20 0.0M
2021-02-17 28.40 28.40 28.40 28.40 0.0M
2021-02-16 28.40 28.40 28.40 28.40 0.0M
2021-02-15 28.60 28.60 28.60 28.60 0.0M
2021-02-12 28.00 28.00 28.00 28.00 0.0M
2021-02-11 28.40 28.40 28.40 28.40 0.0M
2021-02-10 27.80 27.80 27.80 27.80 0.0M
2021-02-09 28.20 28.20 28.20 28.20 0.0M
2021-02-08 28.00 28.00 28.00 28.00 0.0M
2021-02-05 28.00 28.00 28.00 28.00 0.0M
2021-02-04 28.40 28.40 28.40 28.40 0.0M
2021-02-03 28.80 28.80 28.80 28.80 0.0M
2021-02-02 28.20 28.20 28.20 28.20 0.0M
2021-02-01 27.20 27.20 27.20 27.20 0.0M
2021-01-29 27.80 27.80 27.80 27.80 0.0M
2021-01-28 27.40 27.40 27.40 27.40 0.0M
2021-01-27 27.60 27.60 27.60 27.60 0.0M
2021-01-26 27.80 27.80 27.80 27.80 0.0M
2021-01-25 27.60 27.60 27.60 27.60 0.0M
2021-01-22 28.20 28.20 28.20 28.20 0.0M
2021-01-21 28.80 28.80 28.60 28.60 0.0M
2021-01-20 28.60 28.60 28.60 28.60 0.0M
2021-01-19 27.80 27.80 27.80 27.80 0.0M
2021-01-18 28.60 28.60 28.60 28.60 0.0M
2021-01-15 29.00 29.00 29.00 29.00 0.0M
2021-01-14 29.20 29.20 29.20 29.20 0.0M
2021-01-13 28.80 28.80 28.80 28.80 0.0M
2021-01-12 29.40 29.40 29.40 29.40 0.0M
2021-01-11 29.00 29.00 29.00 29.00 0.0M
2021-01-08 29.20 29.20 29.20 29.20 0.0M
2021-01-07 28.80 28.80 28.80 28.80 0.0M
2021-01-06 27.40 27.40 27.40 27.40 0.0M
2021-01-05 27.60 27.60 27.60 27.60 0.0M
2021-01-04 28.00 28.00 28.00 28.00 0.0M