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
2022-12-30 31.20 31.20 31.20 31.20 0.0M
2022-12-29 31.20 31.20 31.20 31.20 0.0M
2022-12-28 31.00 31.00 31.00 31.00 0.0M
2022-12-27 31.00 31.00 31.00 31.00 0.0M
2022-12-23 30.80 30.80 30.80 30.80 0.0M
2022-12-22 30.80 30.80 30.80 30.80 0.0M
2022-12-21 30.40 30.40 30.40 30.40 0.0M
2022-12-20 31.20 31.20 31.20 31.20 0.0M
2022-12-19 31.80 31.80 31.80 31.80 0.0M
2022-12-16 31.40 31.40 31.40 31.40 0.0M
2022-12-15 31.80 31.80 31.80 31.80 0.0M
2022-12-14 32.00 32.00 32.00 32.00 0.0M
2022-12-13 31.60 31.60 31.60 31.60 0.0M
2022-12-12 31.60 31.60 31.60 31.60 0.0M
2022-12-09 32.00 32.00 32.00 32.00 0.0M
2022-12-08 30.80 30.80 30.80 30.80 0.0M
2022-12-07 31.60 31.60 31.60 31.60 0.0M
2022-12-06 32.00 32.00 32.00 32.00 0.0M
2022-12-05 33.00 33.00 33.00 33.00 0.0M
2022-12-02 33.00 33.00 33.00 33.00 0.0M
2022-12-01 33.40 33.40 33.40 33.40 0.0M
2022-11-30 33.00 33.00 33.00 33.00 0.0M
2022-11-29 34.00 34.00 34.00 34.00 0.0M
2022-11-28 34.20 34.20 34.20 34.20 0.0M
2022-11-25 34.40 34.40 34.40 34.40 0.0M
2022-11-24 34.80 34.80 34.80 34.80 0.0M
2022-11-23 35.40 35.40 35.40 35.40 0.0M
2022-11-22 35.20 35.20 35.20 35.20 0.0M
2022-11-21 35.80 35.80 35.80 35.80 0.0M
2022-11-18 35.40 35.40 35.40 35.40 0.0M
2022-11-17 35.20 35.20 35.20 35.20 0.0M
2022-11-16 35.40 35.40 35.40 35.40 0.0M
2022-11-15 36.00 36.00 36.00 36.00 0.0M
2022-11-14 35.80 35.80 35.80 35.80 0.0M
2022-11-11 35.40 35.40 35.40 35.40 0.0M
2022-11-10 34.20 34.20 34.20 34.20 0.0M
2022-11-09 36.00 36.00 36.00 36.00 0.0M
2022-11-08 36.40 36.40 36.40 36.40 0.0M
2022-11-07 34.40 34.40 34.40 34.40 0.0M
2022-11-04 34.20 34.20 34.20 34.20 0.0M
2022-11-03 33.60 33.60 33.60 33.60 0.0M
2022-11-02 34.40 34.40 34.40 34.40 0.0M
2022-11-01 34.40 34.40 34.40 34.40 0.0M
2022-10-31 34.00 34.00 34.00 34.00 0.0M
2022-10-28 33.20 33.20 33.20 33.20 0.0M
2022-10-27 32.60 32.60 32.60 32.60 0.0M
2022-10-26 33.20 33.20 33.20 33.20 0.0M
2022-10-25 32.80 32.80 32.80 32.80 0.0M
2022-10-24 33.00 33.00 33.00 33.00 0.0M
2022-10-21 32.80 32.80 32.80 32.80 0.0M
2022-10-20 33.40 33.40 33.40 33.40 0.0M
2022-10-19 33.60 33.60 33.60 33.60 0.0M
2022-10-18 33.00 33.00 33.00 33.00 0.0M
2022-10-17 33.60 33.60 33.60 33.60 0.0M
2022-10-14 33.60 33.60 33.60 33.60 0.0M
2022-10-13 33.40 33.40 33.40 33.40 0.0M
2022-10-12 33.40 33.40 33.40 33.40 0.0M
2022-10-11 33.00 33.00 33.00 33.00 0.0M
2022-10-10 33.00 33.00 33.00 33.00 0.0M
2022-10-07 33.20 33.20 33.20 33.20 0.0M
2022-10-06 33.00 33.00 33.00 33.00 0.0M
2022-10-05 32.80 32.80 32.80 32.80 0.0M
2022-10-04 32.00 32.00 32.00 32.00 0.0M
2022-10-03 31.40 31.40 31.40 31.40 0.0M
2022-09-30 31.40 31.40 31.40 31.40 0.0M
2022-09-29 33.00 33.00 32.20 32.20 0.0M
2022-09-28 32.40 32.40 32.40 32.40 0.0M
2022-09-27 33.00 33.00 33.00 33.00 0.0M
2022-09-26 33.80 33.80 33.80 33.80 0.0M
2022-09-23 33.60 33.60 33.60 33.60 0.0M
2022-09-22 33.40 33.40 33.40 33.40 0.0M
2022-09-21 33.40 33.40 33.40 33.40 0.0M
2022-09-20 33.20 33.20 33.20 33.20 0.0M
2022-09-19 33.20 33.20 33.20 33.20 0.0M
2022-09-16 33.40 33.40 33.40 33.40 0.0M
2022-09-15 33.60 33.60 33.60 33.60 0.0M
2022-09-14 33.40 33.40 33.40 33.40 0.0M
2022-09-13 35.20 35.20 35.20 35.20 0.0M
2022-09-12 35.20 35.20 35.20 35.20 0.0M
2022-09-09 35.20 35.20 35.20 35.20 0.0M
2022-09-08 34.80 34.80 34.80 34.80 0.0M
2022-09-07 35.20 35.20 35.20 35.20 0.0M
2022-09-06 35.20 35.20 35.20 35.20 0.0M
2022-09-05 35.40 35.40 35.40 35.40 0.0M
2022-09-02 35.00 35.00 35.00 35.00 0.0M
2022-09-01 34.80 34.80 34.80 34.80 0.0M
2022-08-31 34.60 34.60 34.60 34.60 0.0M
2022-08-30 34.80 34.80 34.80 34.80 0.0M
2022-08-29 35.40 35.40 35.40 35.40 0.0M
2022-08-26 36.60 36.60 36.60 36.60 0.0M
2022-08-25 35.80 35.80 35.80 35.80 0.0M
2022-08-24 36.00 36.00 36.00 36.00 0.0M
2022-08-23 35.80 35.80 35.80 35.80 0.0M
2022-08-22 35.60 35.60 35.60 35.60 0.0M
2022-08-19 37.00 37.00 37.00 37.00 0.0M
2022-08-18 37.20 37.20 37.20 37.20 0.0M
2022-08-17 38.00 38.00 38.00 38.00 0.0M
2022-08-16 38.00 38.00 38.00 38.00 0.0M
2022-08-15 37.80 37.80 37.80 37.80 0.0M
2022-08-12 37.60 37.60 37.60 37.60 0.0M
2022-08-11 37.60 37.60 37.60 37.60 0.0M
2022-08-10 37.80 37.80 37.80 37.80 0.0M
2022-08-09 37.60 37.60 37.60 37.60 0.0M
2022-08-08 38.60 38.60 38.60 38.60 0.0M
2022-08-05 37.40 37.40 37.40 37.40 0.0M
2022-08-04 37.60 37.60 37.60 37.60 0.0M
2022-08-03 37.40 37.40 37.40 37.40 0.0M
2022-08-02 37.40 37.40 37.40 37.40 0.0M
2022-08-01 37.60 37.60 37.60 37.60 0.0M
2022-07-29 36.60 36.60 36.60 36.60 0.0M
2022-07-28 36.20 36.20 36.20 36.20 0.0M
2022-07-27 36.00 36.00 36.00 36.00 0.0M
2022-07-26 35.20 35.20 35.20 35.20 0.0M
2022-07-25 34.80 34.80 34.80 34.80 0.0M
2022-07-22 35.60 35.60 35.60 35.60 0.0M
2022-07-21 35.00 35.00 35.00 35.00 0.0M
2022-07-20 34.80 34.80 34.80 34.80 0.0M
2022-07-19 34.60 34.60 34.60 34.60 0.0M
2022-07-18 34.20 34.20 34.20 34.20 0.0M
2022-07-15 33.80 33.80 33.80 33.80 0.0M
2022-07-14 34.60 34.60 34.60 34.60 0.0M
2022-07-13 34.00 34.00 34.00 34.00 0.0M
2022-07-12 34.80 34.80 34.80 34.80 0.0M
2022-07-11 35.60 35.60 35.60 35.60 0.0M
2022-07-08 34.40 34.40 34.40 34.40 0.0M
2022-07-07 33.80 33.80 33.80 33.80 0.0M
2022-07-06 34.60 34.60 34.60 34.60 0.0M
2022-07-05 34.20 34.20 34.20 34.20 0.0M
2022-07-04 33.60 33.60 33.60 33.60 0.0M
2022-07-01 33.20 33.20 33.20 33.20 0.0M
2022-06-30 33.20 33.20 33.20 33.20 0.0M
2022-06-29 32.40 32.40 32.40 32.40 0.0M
2022-06-28 31.60 31.60 31.60 31.60 0.0M
2022-06-27 32.40 32.40 32.40 32.40 0.0M
2022-06-24 32.00 32.00 32.00 32.00 0.0M
2022-06-23 30.80 30.80 30.80 30.80 0.0M
2022-06-22 31.80 31.80 31.80 31.80 0.0M
2022-06-21 32.80 32.80 32.80 32.80 0.0M
2022-06-20 32.40 32.40 32.40 32.40 0.0M
2022-06-17 32.20 32.20 32.20 32.20 0.0M
2022-06-16 34.60 34.60 34.60 34.60 0.0M
2022-06-15 34.40 34.40 34.40 34.40 0.0M
2022-06-14 34.20 34.20 34.20 34.20 0.0M
2022-06-13 35.60 35.60 35.60 35.60 0.0M
2022-06-10 36.80 36.80 36.80 36.80 0.0M
2022-06-09 35.40 35.40 35.40 35.40 0.0M
2022-06-08 36.00 36.00 36.00 36.00 0.0M
2022-06-07 35.20 35.20 35.20 35.20 0.0M
2022-06-06 35.20 35.20 35.20 35.20 0.0M
2022-06-03 35.40 35.40 35.40 35.40 0.0M
2022-06-02 33.00 33.00 33.00 33.00 0.0M
2022-06-01 33.00 33.00 33.00 33.00 0.0M
2022-05-31 33.40 33.40 33.40 33.40 0.0M
2022-05-30 32.60 32.60 32.60 32.60 0.0M
2022-05-27 31.80 31.80 31.80 31.80 0.0M
2022-05-26 31.00 31.00 31.00 31.00 0.0M
2022-05-25 31.00 31.00 31.00 31.00 0.0M
2022-05-24 32.20 32.20 32.20 32.20 0.0M
2022-05-23 32.40 32.40 32.40 32.40 0.0M
2022-05-20 32.60 32.60 32.60 32.60 0.0M
2022-05-19 33.20 33.20 33.20 33.20 0.0M
2022-05-18 33.20 33.20 33.20 33.20 0.0M
2022-05-17 33.00 33.00 33.00 33.00 0.0M
2022-05-16 32.00 32.00 32.00 32.00 0.0M
2022-05-13 31.00 31.00 31.00 31.00 0.0M
2022-05-12 31.60 31.60 31.60 31.60 0.0M
2022-05-11 32.20 32.20 32.20 32.20 0.0M
2022-05-10 30.60 30.60 30.60 30.60 0.0M
2022-05-09 32.40 32.40 31.80 31.80 0.0M
2022-05-06 32.40 32.40 32.40 32.40 0.0M
2022-05-05 32.20 33.20 32.20 33.20 0.0M
2022-05-04 31.60 31.60 31.60 31.60 0.0M
2022-05-03 31.60 31.60 31.60 31.60 0.0M
2022-05-02 31.80 31.80 31.80 31.80 0.0M
2022-04-29 33.40 33.40 33.40 33.40 0.0M
2022-04-28 32.80 32.80 32.80 32.80 0.0M
2022-04-27 32.00 32.00 32.00 32.00 0.0M
2022-04-26 32.40 34.20 32.40 34.20 0.0M
2022-04-25 33.60 33.60 33.60 33.60 0.0M
2022-04-22 34.40 34.40 34.40 34.40 0.0M
2022-04-21 34.60 34.60 34.60 34.60 0.0M
2022-04-20 34.60 34.60 34.60 34.60 0.0M
2022-04-19 34.80 34.80 34.80 34.80 0.0M
2022-04-14 35.20 35.20 35.20 35.20 0.0M
2022-04-13 35.60 35.60 35.60 35.60 0.0M
2022-04-12 35.60 35.60 35.60 35.60 0.0M
2022-04-11 36.40 36.40 36.40 36.40 0.0M
2022-04-08 36.40 36.40 36.40 36.40 0.0M
2022-04-07 36.80 36.80 36.80 36.80 0.0M
2022-04-06 37.20 37.20 37.20 37.20 0.0M
2022-04-05 37.80 37.80 37.80 37.80 0.0M
2022-04-04 39.00 39.00 39.00 39.00 0.0M
2022-04-01 38.60 38.60 38.60 38.60 0.0M
2022-03-31 37.80 37.80 37.80 37.80 0.0M
2022-03-30 38.20 38.20 38.20 38.20 0.0M
2022-03-29 37.60 37.60 37.60 37.60 0.0M
2022-03-28 37.60 37.60 37.60 37.60 0.0M
2022-03-25 37.40 37.40 37.40 37.40 0.0M
2022-03-24 38.20 38.20 38.20 38.20 0.0M
2022-03-23 37.40 37.40 37.40 37.40 0.0M
2022-03-22 38.60 38.60 38.60 38.60 0.0M
2022-03-21 39.00 39.00 39.00 39.00 0.0M
2022-03-18 38.80 38.80 38.80 38.80 0.0M
2022-03-17 39.20 39.20 39.20 39.20 0.0M
2022-03-16 37.00 37.00 37.00 37.00 0.0M
2022-03-15 35.40 35.40 35.40 35.40 0.0M
2022-03-14 37.60 37.60 37.60 37.60 0.0M
2022-03-11 38.80 38.80 38.80 38.80 0.0M
2022-03-10 38.00 38.00 38.00 38.00 0.0M
2022-03-09 38.20 38.20 38.20 38.20 0.0M
2022-03-08 37.80 37.80 37.80 37.80 0.0M
2022-03-07 38.60 38.60 38.60 38.60 0.0M
2022-03-04 39.60 39.60 39.60 39.60 0.0M
2022-03-03 38.40 38.40 38.40 38.40 0.0M
2022-03-02 39.20 39.20 39.20 39.20 0.0M
2022-03-01 39.40 39.40 39.40 39.40 0.0M
2022-02-28 39.40 39.40 39.40 39.40 0.0M
2022-02-25 38.40 38.40 38.40 38.40 0.0M
2022-02-24 38.00 38.00 38.00 38.00 0.0M
2022-02-23 38.00 38.00 38.00 38.00 0.0M
2022-02-22 38.20 38.20 38.20 38.20 0.0M
2022-02-21 38.00 38.00 38.00 38.00 0.0M
2022-02-18 38.60 38.60 38.60 38.60 0.0M
2022-02-17 39.00 39.00 39.00 39.00 0.0M
2022-02-16 39.60 39.60 39.60 39.60 0.0M
2022-02-15 38.80 38.80 38.80 38.80 0.0M
2022-02-14 40.00 40.00 40.00 40.00 0.0M
2022-02-11 39.40 39.40 39.40 39.40 0.0M
2022-02-10 39.00 39.00 39.00 39.00 0.0M
2022-02-09 37.80 37.80 37.80 37.80 0.0M
2022-02-08 38.40 38.40 38.40 38.40 0.0M
2022-02-07 38.60 38.60 38.60 38.60 0.0M
2022-02-04 39.40 39.40 39.40 39.40 0.0M
2022-02-03 40.80 40.80 40.80 40.80 0.0M
2022-02-02 39.20 39.80 39.20 39.80 0.0M
2022-02-01 38.40 38.40 38.40 38.40 0.0M
2022-01-31 38.40 38.40 38.40 38.40 0.0M
2022-01-28 38.00 38.00 38.00 38.00 0.0M
2022-01-27 38.20 38.20 38.20 38.20 0.0M
2022-01-26 38.40 38.40 38.40 38.40 0.0M
2022-01-25 38.00 38.00 38.00 38.00 0.0M
2022-01-24 37.60 37.60 37.60 37.60 0.0M
2022-01-21 38.40 38.40 38.40 38.40 0.0M
2022-01-20 38.20 38.20 38.20 38.20 0.0M
2022-01-19 38.40 38.40 38.40 38.40 0.0M
2022-01-18 38.60 38.60 38.60 38.60 0.0M
2022-01-17 38.60 38.60 38.60 38.60 0.0M
2022-01-14 39.00 39.00 39.00 39.00 0.0M
2022-01-13 38.60 38.60 38.60 38.60 0.0M
2022-01-12 37.80 37.80 37.80 37.80 0.0M
2022-01-11 37.60 37.60 37.60 37.60 0.0M
2022-01-10 38.60 38.60 38.60 38.60 0.0M
2022-01-07 38.20 38.20 38.20 38.20 0.0M
2022-01-06 37.80 37.80 37.80 37.80 0.0M
2022-01-05 38.20 38.20 38.20 38.20 0.0M
2022-01-04 37.00 37.00 37.00 37.00 0.0M
2022-01-03 36.80 36.80 36.80 36.80 0.0M