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
2023-12-29 24.60 24.60 24.60 24.60 0.0M
2023-12-28 24.80 24.80 24.80 24.80 0.0M
2023-12-27 24.80 24.80 24.80 24.80 0.0M
2023-12-22 24.80 24.80 24.80 24.80 0.0M
2023-12-21 25.00 25.00 25.00 25.00 0.0M
2023-12-20 25.00 25.00 25.00 25.00 0.0M
2023-12-19 24.40 24.40 24.40 24.40 0.0M
2023-12-18 25.00 25.40 25.00 25.40 0.0M
2023-12-15 25.00 25.00 25.00 25.00 0.0M
2023-12-14 24.80 24.80 24.80 24.80 0.0M
2023-12-13 24.60 24.60 24.60 24.60 0.0M
2023-12-12 24.40 24.40 24.40 24.40 0.0M
2023-12-11 25.00 25.00 25.00 25.00 0.0M
2023-12-08 25.00 25.00 25.00 25.00 0.0M
2023-12-07 24.00 24.00 24.00 24.00 0.0M
2023-12-06 23.80 23.80 23.80 23.80 0.0M
2023-12-05 23.80 23.80 23.80 23.80 0.0M
2023-12-04 24.00 24.00 24.00 24.00 0.0M
2023-12-01 23.80 23.80 23.80 23.80 0.0M
2023-11-30 23.80 23.80 23.80 23.80 0.0M
2023-11-29 24.00 24.00 24.00 24.00 0.0M
2023-11-28 24.00 24.00 24.00 24.00 0.0M
2023-11-27 24.20 24.20 24.20 24.20 0.0M
2023-11-24 23.80 23.80 23.80 23.80 0.0M
2023-11-23 23.80 23.80 23.80 23.80 0.0M
2023-11-22 24.00 24.00 24.00 24.00 0.0M
2023-11-21 24.20 24.20 24.20 24.20 0.0M
2023-11-20 24.40 24.40 24.40 24.40 0.0M
2023-11-17 24.60 24.60 24.60 24.60 0.0M
2023-11-16 24.80 24.80 24.80 24.80 0.0M
2023-11-15 24.00 24.00 24.00 24.00 0.0M
2023-11-14 24.60 24.60 24.60 24.60 0.0M
2023-11-13 24.20 24.20 24.20 24.20 0.0M
2023-11-10 24.80 24.80 24.80 24.80 0.0M
2023-11-09 25.40 25.40 25.40 25.40 0.0M
2023-11-08 25.40 25.40 25.40 25.40 0.0M
2023-11-07 25.20 25.20 25.20 25.20 0.0M
2023-11-06 25.80 25.80 25.80 25.80 0.0M
2023-11-03 25.00 25.00 25.00 25.00 0.0M
2023-11-02 25.00 25.00 25.00 25.00 0.0M
2023-11-01 25.20 25.20 25.20 25.20 0.0M
2023-10-31 25.00 25.00 25.00 25.00 0.0M
2023-10-30 25.40 25.40 25.40 25.40 0.0M
2023-10-27 25.20 25.20 25.20 25.20 0.0M
2023-10-26 25.80 25.80 25.80 25.80 0.0M
2023-10-25 25.60 25.60 25.60 25.60 0.0M
2023-10-24 25.80 25.80 25.80 25.80 0.0M
2023-10-23 26.40 26.40 26.40 26.40 0.0M
2023-10-20 27.60 27.60 27.60 27.60 0.0M
2023-10-19 27.60 27.60 27.60 27.60 0.0M
2023-10-18 28.00 28.00 28.00 28.00 0.0M
2023-10-17 27.00 27.00 27.00 27.00 0.0M
2023-10-16 26.60 26.60 26.60 26.60 0.0M
2023-10-13 27.20 27.20 27.20 27.20 0.0M
2023-10-12 27.00 27.00 27.00 27.00 0.0M
2023-10-11 26.60 26.60 26.60 26.60 0.0M
2023-10-10 26.80 26.80 26.80 26.80 0.0M
2023-10-09 26.80 26.80 26.80 26.80 0.0M
2023-10-06 26.40 26.40 26.40 26.40 0.0M
2023-10-05 26.40 26.40 26.40 26.40 0.0M
2023-10-04 26.40 26.40 26.40 26.40 0.0M
2023-10-03 26.20 26.20 26.20 26.20 0.0M
2023-10-02 26.60 26.60 26.60 26.60 0.0M
2023-09-29 26.80 26.80 26.80 26.80 0.0M
2023-09-28 26.80 26.80 26.80 26.80 0.0M
2023-09-27 27.00 27.00 27.00 27.00 0.0M
2023-09-26 27.00 27.00 27.00 27.00 0.0M
2023-09-25 27.80 27.80 27.80 27.80 0.0M
2023-09-22 27.80 27.80 27.80 27.80 0.0M
2023-09-21 28.20 28.20 28.20 28.20 0.0M
2023-09-20 28.40 28.40 28.40 28.40 0.0M
2023-09-19 28.60 28.60 28.60 28.60 0.0M
2023-09-18 28.20 28.20 28.20 28.20 0.0M
2023-09-15 28.60 28.60 28.60 28.60 0.0M
2023-09-14 28.20 28.20 28.20 28.20 0.0M
2023-09-13 29.00 29.00 29.00 29.00 0.0M
2023-09-12 28.80 28.80 28.80 28.80 0.0M
2023-09-11 29.00 29.00 29.00 29.00 0.0M
2023-09-08 28.80 28.80 28.80 28.80 0.0M
2023-09-07 28.80 28.80 28.80 28.80 0.0M
2023-09-06 28.60 28.60 28.60 28.60 0.0M
2023-09-05 28.60 28.60 28.60 28.60 0.0M
2023-09-04 28.80 28.80 28.80 28.80 0.0M
2023-09-01 28.80 28.80 28.80 28.80 0.0M
2023-08-31 28.60 28.60 28.60 28.60 0.0M
2023-08-30 28.20 28.20 28.20 28.20 0.0M
2023-08-29 27.80 27.80 27.80 27.80 0.0M
2023-08-28 28.00 28.00 28.00 28.00 0.0M
2023-08-25 28.00 28.00 28.00 28.00 0.0M
2023-08-24 28.20 28.20 28.20 28.20 0.0M
2023-08-23 28.20 28.20 28.20 28.20 0.0M
2023-08-22 27.60 27.60 27.60 27.60 0.0M
2023-08-21 27.80 27.80 27.80 27.80 0.0M
2023-08-18 28.60 28.60 28.60 28.60 0.0M
2023-08-17 29.00 29.00 29.00 29.00 0.0M
2023-08-16 28.80 28.80 28.80 28.80 0.0M
2023-08-15 29.00 29.00 29.00 29.00 0.0M
2023-08-14 29.00 29.00 29.00 29.00 0.0M
2023-08-11 28.80 28.80 28.80 28.80 0.0M
2023-08-10 29.20 29.20 29.20 29.20 0.0M
2023-08-09 31.60 31.60 31.60 31.60 0.0M
2023-08-08 31.60 31.60 31.60 31.60 0.0M
2023-08-07 32.00 32.00 32.00 32.00 0.0M
2023-08-04 31.60 31.60 31.60 31.60 0.0M
2023-08-03 32.00 32.00 32.00 32.00 0.0M
2023-08-02 32.20 32.20 32.20 32.20 0.0M
2023-08-01 32.40 32.40 32.40 32.40 0.0M
2023-07-31 32.20 32.20 32.20 32.20 0.0M
2023-07-28 32.20 32.20 32.20 32.20 0.0M
2023-07-27 32.60 32.60 32.60 32.60 0.0M
2023-07-26 32.80 32.80 32.80 32.80 0.0M
2023-07-25 32.20 32.20 32.20 32.20 0.0M
2023-07-24 31.80 31.80 31.80 31.80 0.0M
2023-07-21 31.80 31.80 31.80 31.80 0.0M
2023-07-20 32.00 32.00 32.00 32.00 0.0M
2023-07-19 31.40 31.40 31.40 31.40 0.0M
2023-07-18 31.60 31.60 31.60 31.60 0.0M
2023-07-17 31.20 31.20 31.20 31.20 0.0M
2023-07-14 31.20 31.20 31.20 31.20 0.0M
2023-07-13 30.80 30.80 30.80 30.80 0.0M
2023-07-12 30.40 30.40 30.40 30.40 0.0M
2023-07-11 30.20 30.20 30.20 30.20 0.0M
2023-07-10 30.00 30.00 30.00 30.00 0.0M
2023-07-07 29.80 31.00 29.80 31.00 0.0M
2023-07-06 29.60 29.60 29.60 29.60 0.0M
2023-07-05 28.80 28.80 28.80 28.80 0.0M
2023-07-04 28.60 28.60 28.60 28.60 0.0M
2023-07-03 28.40 28.40 28.40 28.40 0.0M
2023-06-30 28.00 28.00 28.00 28.00 0.0M
2023-06-29 27.80 27.80 27.80 27.80 0.0M
2023-06-28 28.00 28.00 28.00 28.00 0.0M
2023-06-27 27.60 27.60 27.60 27.60 0.0M
2023-06-26 28.20 28.60 28.20 28.60 0.0M
2023-06-23 28.40 28.40 28.40 28.40 0.0M
2023-06-22 28.80 28.80 28.80 28.80 0.0M
2023-06-21 29.00 29.00 29.00 29.00 0.0M
2023-06-20 29.60 29.60 29.60 29.60 0.0M
2023-06-19 29.80 29.80 29.80 29.80 0.0M
2023-06-16 30.00 30.00 30.00 30.00 0.0M
2023-06-15 30.40 30.40 30.40 30.40 0.0M
2023-06-14 30.00 30.00 30.00 30.00 0.0M
2023-06-13 29.80 29.80 29.80 29.80 0.0M
2023-06-12 29.80 29.80 29.80 29.80 0.0M
2023-06-09 30.00 30.00 30.00 30.00 0.0M
2023-06-08 30.20 30.20 30.20 30.20 0.0M
2023-06-07 30.00 30.00 30.00 30.00 0.0M
2023-06-06 29.20 29.20 29.20 29.20 0.0M
2023-06-05 29.60 29.60 29.60 29.60 0.0M
2023-06-02 29.60 29.60 29.60 29.60 0.0M
2023-06-01 29.40 29.40 29.40 29.40 0.0M
2023-05-31 29.40 29.40 29.40 29.40 0.0M
2023-05-30 29.80 29.80 29.80 29.80 0.0M
2023-05-29 29.60 29.60 29.60 29.60 0.0M
2023-05-26 29.60 29.60 29.60 29.60 0.0M
2023-05-25 30.80 30.80 30.80 30.80 0.0M
2023-05-24 31.60 31.60 31.60 31.60 0.0M
2023-05-23 31.20 31.20 31.20 31.20 0.0M
2023-05-22 31.20 31.20 31.20 31.20 0.0M
2023-05-19 31.40 31.40 31.40 31.40 0.0M
2023-05-18 30.60 30.60 30.60 30.60 0.0M
2023-05-17 30.40 30.40 30.40 30.40 0.0M
2023-05-16 30.40 30.40 30.40 30.40 0.0M
2023-05-15 30.00 30.00 30.00 30.00 0.0M
2023-05-12 31.60 31.60 31.60 31.60 0.0M
2023-05-11 31.40 31.40 31.40 31.40 0.0M
2023-05-10 31.20 31.20 31.20 31.20 0.0M
2023-05-09 30.80 30.80 30.80 30.80 0.0M
2023-05-08 30.60 30.60 30.60 30.60 0.0M
2023-05-05 30.20 30.20 30.20 30.20 0.0M
2023-05-04 29.80 29.80 29.80 29.80 0.0M
2023-05-03 29.40 29.40 29.40 29.40 0.0M
2023-05-02 29.20 29.20 29.20 29.20 0.0M
2023-04-28 28.80 28.80 28.80 28.80 0.0M
2023-04-27 28.80 28.80 28.80 28.80 0.0M
2023-04-26 28.80 28.80 28.80 28.80 0.0M
2023-04-25 29.00 29.00 29.00 29.00 0.0M
2023-04-24 29.00 29.00 29.00 29.00 0.0M
2023-04-21 30.00 30.00 30.00 30.00 0.0M
2023-04-20 30.20 30.60 30.20 30.60 0.0M
2023-04-19 30.40 30.40 30.40 30.40 0.0M
2023-04-18 30.40 30.40 30.40 30.40 0.0M
2023-04-17 29.60 29.60 29.60 29.60 0.0M
2023-04-14 29.40 29.40 29.40 29.40 0.0M
2023-04-13 29.20 29.20 29.20 29.20 0.0M
2023-04-12 29.80 29.80 29.80 29.80 0.0M
2023-04-11 30.40 30.40 30.40 30.40 0.0M
2023-04-06 29.60 29.60 29.60 29.60 0.0M
2023-04-05 29.60 29.60 29.60 29.60 0.0M
2023-04-04 30.40 30.40 30.40 30.40 0.0M
2023-04-03 29.80 31.00 29.80 31.00 0.0M
2023-03-31 29.20 29.20 29.20 29.20 0.0M
2023-03-30 29.40 29.40 29.40 29.40 0.0M
2023-03-29 29.20 29.20 29.20 29.20 0.0M
2023-03-28 29.80 29.80 29.80 29.80 0.0M
2023-03-27 29.20 29.20 29.20 29.20 0.0M
2023-03-24 28.20 29.80 28.20 29.80 0.0M
2023-03-23 28.80 28.80 28.80 28.80 0.0M
2023-03-22 29.80 29.80 29.80 29.80 0.0M
2023-03-21 30.00 30.00 30.00 30.00 0.0M
2023-03-20 29.60 29.60 29.60 29.60 0.0M
2023-03-17 31.40 31.40 31.40 31.40 0.0M
2023-03-16 30.00 31.60 30.00 31.60 0.0M
2023-03-15 30.40 30.40 30.40 30.40 0.0M
2023-03-14 30.40 30.40 30.40 30.40 0.0M
2023-03-13 30.20 30.20 30.20 30.20 0.0M
2023-03-10 31.00 31.00 31.00 31.00 0.0M
2023-03-09 30.80 30.80 30.80 30.80 0.0M
2023-03-08 31.40 31.40 31.40 31.40 0.0M
2023-03-07 32.00 32.00 32.00 32.00 0.0M
2023-03-06 32.20 32.20 32.20 32.20 0.0M
2023-03-03 33.00 33.00 33.00 33.00 0.0M
2023-03-02 31.80 33.60 31.80 33.60 0.0M
2023-03-01 32.00 32.00 32.00 32.00 0.0M
2023-02-28 31.40 31.40 31.40 31.40 0.0M
2023-02-27 31.20 31.20 31.20 31.20 0.0M
2023-02-24 31.80 31.80 31.80 31.80 0.0M
2023-02-23 32.40 32.40 32.40 32.40 0.0M
2023-02-22 32.60 32.60 32.60 32.60 0.0M
2023-02-21 32.60 32.60 32.60 32.60 0.0M
2023-02-20 32.60 32.60 32.60 32.60 0.0M
2023-02-17 32.60 32.60 32.60 32.60 0.0M
2023-02-16 33.40 33.40 33.40 33.40 0.0M
2023-02-15 34.00 34.40 34.00 34.40 0.0M
2023-02-14 34.20 34.20 34.20 34.20 0.0M
2023-02-13 33.80 33.80 33.80 33.80 0.0M
2023-02-10 33.80 33.80 33.80 33.80 0.0M
2023-02-09 33.80 33.80 33.80 33.80 0.0M
2023-02-08 34.00 34.00 34.00 34.00 0.0M
2023-02-07 34.00 34.00 34.00 34.00 0.0M
2023-02-06 33.80 33.80 33.80 33.80 0.0M
2023-02-03 33.40 33.40 33.40 33.40 0.0M
2023-02-02 31.80 31.80 31.80 31.80 0.0M
2023-02-01 31.80 31.80 31.80 31.80 0.0M
2023-01-31 31.40 32.40 31.40 32.40 0.0M
2023-01-30 31.80 31.80 31.80 31.80 0.0M
2023-01-27 31.20 31.20 31.20 31.20 0.0M
2023-01-26 31.60 31.60 31.60 31.60 0.0M
2023-01-25 31.40 31.40 31.40 31.40 0.0M
2023-01-24 31.80 31.80 31.80 31.80 0.0M
2023-01-23 31.60 31.60 31.60 31.60 0.0M
2023-01-20 30.60 30.60 30.60 30.60 0.0M
2023-01-19 31.40 31.40 31.40 31.40 0.0M
2023-01-18 31.00 31.00 31.00 31.00 0.0M
2023-01-17 31.60 31.60 31.60 31.60 0.0M
2023-01-16 31.40 31.40 31.40 31.40 0.0M
2023-01-13 31.80 31.80 31.80 31.80 0.0M
2023-01-12 31.40 31.40 31.40 31.40 0.0M
2023-01-11 31.60 31.60 31.60 31.60 0.0M
2023-01-10 31.80 31.80 31.80 31.80 0.0M
2023-01-09 32.20 32.20 32.20 32.20 0.0M
2023-01-06 31.80 31.80 31.80 31.80 0.0M
2023-01-05 31.00 31.00 31.00 31.00 0.0M
2023-01-04 30.40 30.40 30.40 30.40 0.0M
2023-01-03 31.20 31.20 31.20 31.20 0.0M
2023-01-02 31.20 31.20 31.20 31.20 0.0M