Dai-ichi Life

8750
🏛️ germany →
6.55
Last Update: 2025-09-30
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 17.50 17.50 17.50 17.50 0.0M
2021-12-29 17.70 17.70 17.50 17.50 0.0M
2021-12-28 17.70 17.70 17.50 17.70 0.0M
2021-12-27 17.40 17.50 17.40 17.40 0.0M
2021-12-23 17.70 17.90 17.70 17.80 0.0M
2021-12-22 17.70 17.70 17.50 17.70 0.0M
2021-12-21 17.80 17.80 17.80 17.80 0.0M
2021-12-20 17.90 18.60 17.80 17.80 0.0M
2021-12-17 18.20 18.20 18.10 18.20 0.0M
2021-12-16 18.70 18.70 18.60 18.70 0.0M
2021-12-15 18.90 18.90 18.80 18.80 0.0M
2021-12-14 18.70 18.70 18.60 18.60 0.0M
2021-12-13 18.60 18.70 18.50 18.50 0.0M
2021-12-10 18.40 18.50 18.40 18.40 0.0M
2021-12-09 18.20 18.30 18.20 18.30 0.0M
2021-12-08 18.20 18.20 18.00 18.00 0.0M
2021-12-07 18.20 18.50 18.20 18.50 0.0M
2021-12-06 18.00 18.10 17.90 18.10 0.0M
2021-12-03 18.00 18.00 17.90 18.00 0.0M
2021-12-02 17.40 17.70 17.30 17.70 0.0M
2021-12-01 17.40 17.70 17.40 17.70 0.0M
2021-11-30 17.50 17.50 17.40 17.50 0.0M
2021-11-29 17.50 17.70 17.50 17.50 0.0M
2021-11-26 17.70 17.80 17.70 17.70 0.0M
2021-11-25 18.00 18.80 17.80 18.00 0.0M
2021-11-24 17.90 17.90 17.80 17.90 0.0M
2021-11-23 17.80 17.90 17.80 17.80 0.0M
2021-11-22 18.00 18.00 17.90 17.90 0.0M
2021-11-19 17.50 17.50 17.50 17.50 0.0M
2021-11-18 17.70 17.70 17.50 17.50 0.0M
2021-11-17 17.70 17.70 17.70 17.70 0.0M
2021-11-16 18.00 18.00 18.00 18.00 0.0M
2021-11-15 17.70 17.70 17.50 17.70 0.0M
2021-11-12 18.20 18.30 18.20 18.30 0.0M
2021-11-11 18.20 18.20 18.10 18.10 0.0M
2021-11-10 18.00 18.00 17.90 17.90 0.0M
2021-11-09 18.20 18.20 18.20 18.20 0.0M
2021-11-08 18.20 18.30 18.20 18.30 0.0M
2021-11-05 18.00 18.20 18.00 18.20 0.0M
2021-11-04 18.30 18.40 18.30 18.40 0.0M
2021-11-03 18.00 18.10 18.00 18.00 0.0M
2021-11-02 18.00 18.10 18.00 18.10 0.0M
2021-11-01 18.30 18.30 18.20 18.20 0.0M
2021-10-29 17.80 17.90 17.80 17.90 0.0M
2021-10-28 17.90 17.90 17.80 17.80 0.0M
2021-10-27 18.20 18.30 18.20 18.30 0.0M
2021-10-26 18.20 18.20 18.20 18.20 0.0M
2021-10-25 17.90 17.90 17.90 17.90 0.0M
2021-10-22 17.90 18.00 17.90 18.00 0.0M
2021-10-21 18.00 18.00 18.00 18.00 0.0M
2021-10-20 18.00 18.20 18.00 18.20 0.0M
2021-10-19 17.70 17.70 17.70 17.70 0.0M
2021-10-18 17.90 17.90 17.80 17.90 0.0M
2021-10-15 18.10 18.20 18.10 18.20 0.0M
2021-10-14 17.90 18.80 17.90 18.00 0.0M
2021-10-13 18.50 18.50 18.40 18.40 0.0M
2021-10-12 18.60 18.70 18.60 18.70 0.0M
2021-10-11 19.30 19.90 19.10 19.10 0.0M
2021-10-08 18.90 18.90 18.90 18.90 0.0M
2021-10-07 19.00 19.10 18.90 19.10 0.0M
2021-10-06 19.00 19.10 19.00 19.10 0.0M
2021-10-05 18.40 18.50 18.40 18.50 0.0M
2021-10-04 18.00 18.10 18.00 18.00 0.0M
2021-10-01 18.30 18.40 18.20 18.40 0.0M
2021-09-30 18.70 19.40 18.70 18.70 0.0M
2021-09-29 18.60 18.70 18.60 18.70 0.0M
2021-09-28 18.90 18.90 18.70 18.70 0.0M
2021-09-27 18.70 18.70 18.70 18.70 0.0M
2021-09-24 18.60 18.60 18.50 18.50 0.0M
2021-09-23 18.00 18.00 18.00 18.00 0.0M
2021-09-22 18.00 18.10 18.00 18.10 0.0M
2021-09-21 18.00 18.10 18.00 18.10 0.0M
2021-09-20 18.50 18.50 18.50 18.50 0.0M
2021-09-17 18.50 18.50 18.40 18.40 0.0M
2021-09-16 18.70 18.80 18.60 18.60 0.0M
2021-09-15 18.60 18.60 18.60 18.60 0.0M
2021-09-14 18.60 18.60 18.60 18.60 0.0M
2021-09-13 18.20 18.30 18.20 18.20 0.0M
2021-09-10 17.90 18.00 17.90 17.90 0.0M
2021-09-09 17.90 18.00 17.90 18.00 0.0M
2021-09-08 18.00 18.00 17.90 18.00 0.0M
2021-09-07 17.70 17.70 17.50 17.50 0.0M
2021-09-06 17.70 17.70 17.70 17.70 0.0M
2021-09-03 17.30 17.30 17.30 17.30 0.0M
2021-09-02 16.90 16.90 16.90 16.90 0.0M
2021-09-01 16.70 16.70 16.70 16.70 0.0M
2021-08-31 16.40 16.40 16.30 16.30 0.0M
2021-08-30 16.60 16.60 16.60 16.60 0.0M
2021-08-27 16.80 16.80 16.80 16.80 0.0M
2021-08-26 16.70 16.70 16.60 16.70 0.0M
2021-08-25 16.60 16.60 16.50 16.50 0.0M
2021-08-24 16.50 16.50 16.50 16.50 0.0M
2021-08-23 16.40 16.50 16.40 16.50 0.0M
2021-08-20 16.30 16.30 16.30 16.30 0.0M
2021-08-19 16.30 16.30 16.20 16.30 0.0M
2021-08-18 16.70 16.70 16.70 16.70 0.0M
2021-08-17 16.80 16.80 16.70 16.70 0.0M
2021-08-16 16.60 16.60 16.60 16.60 0.0M
2021-08-13 16.80 16.80 16.80 16.80 0.0M
2021-08-12 16.80 17.80 16.80 17.70 0.0M
2021-08-11 16.60 16.60 16.60 16.60 0.0M
2021-08-10 16.00 16.40 16.00 16.10 0.0M
2021-08-09 15.90 16.40 15.90 15.90 0.0M
2021-08-06 15.80 15.90 15.80 15.90 0.0M
2021-08-05 15.80 15.80 15.70 15.80 0.0M
2021-08-04 15.60 15.60 15.50 15.50 0.0M
2021-08-03 15.50 15.60 15.50 15.50 0.0M
2021-08-02 15.70 15.70 15.70 15.70 0.0M
2021-07-30 15.20 15.20 15.20 15.20 0.0M
2021-07-29 15.20 15.20 15.20 15.20 0.0M
2021-07-28 15.30 15.30 15.30 15.30 0.0M
2021-07-27 15.20 15.20 15.20 15.20 0.0M
2021-07-26 14.90 15.00 14.90 14.90 0.0M
2021-07-23 14.90 14.90 14.90 14.90 0.0M
2021-07-22 14.80 15.40 14.80 15.40 0.0M
2021-07-21 14.80 14.80 14.70 14.70 0.0M
2021-07-20 14.70 14.80 14.70 14.80 0.0M
2021-07-19 14.80 14.80 14.70 14.70 0.0M
2021-07-16 15.10 15.20 15.10 15.20 0.0M
2021-07-15 15.00 15.00 15.00 15.00 0.0M
2021-07-14 15.20 15.30 15.20 15.30 0.0M
2021-07-13 15.00 15.70 15.00 15.10 0.0M
2021-07-12 14.70 14.80 14.70 14.80 0.0M
2021-07-09 14.50 14.50 14.50 14.50 0.0M
2021-07-08 14.50 14.50 14.40 14.50 0.0M
2021-07-07 14.70 14.70 14.60 14.70 0.0M
2021-07-06 15.20 15.20 15.10 15.10 0.0M
2021-07-05 15.00 15.00 15.00 15.00 0.0M
2021-07-02 15.30 15.40 15.30 15.40 0.0M
2021-07-01 15.20 15.20 15.10 15.10 0.0M
2021-06-30 15.20 15.30 15.20 15.20 0.0M
2021-06-29 15.00 15.10 15.00 15.10 0.0M
2021-06-28 15.30 15.30 15.20 15.20 0.0M
2021-06-25 15.10 15.20 15.10 15.10 0.0M
2021-06-24 14.90 15.00 14.90 14.90 0.0M
2021-06-23 15.00 15.00 14.90 14.90 0.0M
2021-06-22 15.40 15.40 15.30 15.30 0.0M
2021-06-21 15.20 15.30 15.20 15.30 0.0M
2021-06-18 15.90 15.90 15.80 15.80 0.0M
2021-06-17 16.50 16.70 16.50 16.70 0.0M
2021-06-16 16.00 16.10 16.00 16.10 0.0M
2021-06-15 16.00 16.00 15.90 15.90 0.0M
2021-06-14 16.10 16.10 16.00 16.00 0.0M
2021-06-11 16.10 16.20 16.10 16.10 0.0M
2021-06-10 16.40 16.40 16.40 16.40 0.0M
2021-06-09 16.30 16.30 16.30 16.30 0.0M
2021-06-08 16.50 16.50 16.40 16.40 0.0M
2021-06-07 16.90 17.00 16.90 16.90 0.0M
2021-06-04 17.00 17.10 17.00 17.10 0.0M
2021-06-03 16.80 16.90 16.80 16.90 0.0M
2021-06-02 16.80 16.90 16.80 16.90 0.0M
2021-06-01 16.50 16.50 16.50 16.50 0.0M
2021-05-31 16.30 16.40 16.30 16.30 0.0M
2021-05-28 16.90 16.90 16.90 16.90 0.0M
2021-05-27 16.30 16.30 16.30 16.30 0.0M
2021-05-26 16.30 16.30 16.30 16.30 0.0M
2021-05-25 16.40 16.40 16.30 16.30 0.0M
2021-05-21 16.00 16.10 16.00 16.10 0.0M
2021-05-20 16.20 16.30 16.20 16.30 0.0M
2021-05-19 16.00 16.00 16.00 16.00 0.0M
2021-05-18 16.00 16.00 15.90 15.90 0.0M
2021-05-17 15.20 15.80 15.10 15.80 0.0M
2021-05-14 15.20 15.20 15.20 15.20 0.0M
2021-05-13 15.10 15.30 15.10 15.30 0.0M
2021-05-12 15.00 15.00 14.90 14.90 0.0M
2021-05-11 14.90 14.90 14.80 14.80 0.0M
2021-05-10 15.30 15.40 15.30 15.40 0.0M
2021-05-07 15.30 15.30 15.30 15.30 0.0M
2021-05-06 15.10 15.10 15.10 15.10 0.0M
2021-05-05 14.80 14.80 14.80 14.80 0.0M
2021-05-04 14.70 14.70 14.60 14.60 0.0M
2021-05-03 14.70 14.70 14.60 14.70 0.0M
2021-04-30 14.70 14.70 14.70 14.70 0.0M
2021-04-29 14.70 14.70 14.60 14.60 0.0M
2021-04-28 14.70 14.70 14.70 14.70 0.0M
2021-04-27 14.60 14.60 14.50 14.50 0.0M
2021-04-26 14.50 15.10 14.50 15.10 0.0M
2021-04-23 14.70 14.70 14.70 14.70 0.0M
2021-04-22 14.60 14.60 14.60 14.60 0.0M
2021-04-21 14.50 14.60 14.50 14.50 0.0M
2021-04-20 14.90 14.90 14.80 14.80 0.0M
2021-04-19 15.30 15.30 15.30 15.30 0.0M
2021-04-16 15.40 15.40 15.30 15.40 0.0M
2021-04-15 15.20 15.30 15.20 15.30 0.0M
2021-04-14 14.90 15.00 14.90 15.00 0.0M
2021-04-13 15.20 15.30 15.20 15.20 0.0M
2021-04-12 15.10 15.10 15.10 15.10 0.0M
2021-04-09 15.10 15.10 15.10 15.10 0.0M
2021-04-08 15.30 15.80 15.20 15.80 0.0M
2021-04-07 15.40 15.40 15.40 15.40 0.0M
2021-04-06 15.70 15.70 15.60 15.70 0.0M
2021-04-01 15.80 15.80 15.80 15.80 0.0M
2021-03-31 14.40 16.00 14.40 16.00 0.0M
2021-03-30 14.60 14.60 14.60 14.60 0.0M
2021-03-29 15.00 15.00 15.00 15.00 0.0M
2021-03-26 15.10 15.10 15.00 15.00 0.0M
2021-03-25 14.70 14.70 14.60 14.60 0.0M
2021-03-24 14.20 14.40 14.20 14.40 0.0M
2021-03-23 14.70 14.80 14.70 14.80 0.0M
2021-03-22 15.20 15.20 15.20 15.20 0.0M
2021-03-19 15.50 15.50 15.40 15.40 0.0M
2021-03-18 15.10 15.10 15.00 15.00 0.0M
2021-03-17 14.60 14.60 14.60 14.60 0.0M
2021-03-16 14.70 14.70 14.60 14.60 0.0M
2021-03-15 14.60 14.60 14.60 14.60 0.0M
2021-03-12 14.40 14.50 14.40 14.50 0.0M
2021-03-11 14.40 14.50 14.40 14.50 0.0M
2021-03-10 14.40 14.60 14.40 14.60 0.0M
2021-03-09 14.70 14.80 14.70 14.80 0.0M
2021-03-08 14.50 14.50 14.50 14.50 0.0M
2021-03-05 14.30 14.30 14.30 14.30 0.0M
2021-03-04 14.40 14.40 14.40 14.40 0.0M
2021-03-03 14.30 14.30 14.30 14.30 0.0M
2021-03-02 14.20 14.20 14.20 14.20 0.0M
2021-03-01 14.30 14.40 14.30 14.40 0.0M
2021-02-26 14.30 14.30 14.20 14.20 0.0M
2021-02-25 14.40 14.40 14.40 14.40 0.0M
2021-02-24 14.50 14.60 14.50 14.60 0.0M
2021-02-23 14.70 14.70 14.60 14.60 0.0M
2021-02-22 14.60 14.70 14.60 14.70 0.0M
2021-02-19 14.40 14.40 14.40 14.40 0.0M
2021-02-18 14.60 14.60 14.50 14.50 0.0M
2021-02-17 14.80 14.80 14.80 14.80 0.0M
2021-02-16 14.50 14.50 14.50 14.50 0.0M
2021-02-15 14.40 14.40 14.40 14.40 0.0M
2021-02-12 14.00 14.00 14.00 14.00 0.0M
2021-02-11 14.00 14.00 14.00 14.00 0.0M
2021-02-10 14.00 14.00 14.00 14.00 0.0M
2021-02-09 13.90 13.90 13.80 13.80 0.0M
2021-02-08 14.00 14.00 14.00 14.00 0.0M
2021-02-05 13.60 14.20 13.60 14.20 0.0M
2021-02-04 13.40 13.50 13.40 13.50 0.0M
2021-02-03 13.20 13.20 13.20 13.20 0.0M
2021-02-02 12.70 12.90 12.70 12.90 0.0M
2021-02-01 12.40 12.40 12.40 12.40 0.0M
2021-01-29 12.30 12.30 12.30 12.30 0.0M
2021-01-28 12.60 12.70 12.60 12.70 0.0M
2021-01-27 12.70 12.70 12.60 12.60 0.0M
2021-01-26 12.70 12.70 12.70 12.70 0.0M
2021-01-25 12.70 12.70 12.70 12.70 0.0M
2021-01-22 12.70 12.80 12.70 12.80 0.0M
2021-01-21 13.10 13.10 13.10 13.10 0.0M
2021-01-20 13.30 13.40 13.30 13.40 0.0M
2021-01-19 13.40 13.40 13.40 13.40 0.0M
2021-01-18 13.50 13.50 13.50 13.50 0.0M
2021-01-15 13.80 13.80 13.80 13.80 0.0M
2021-01-14 13.80 13.80 13.80 13.80 0.0M
2021-01-13 13.80 13.80 13.80 13.80 0.0M
2021-01-12 13.80 13.80 13.80 13.80 0.0M
2021-01-11 13.80 13.80 13.80 13.80 0.0M
2021-01-08 13.80 13.80 13.60 13.60 0.0M
2021-01-07 13.30 13.30 13.30 13.30 0.0M
2021-01-06 12.50 12.60 12.40 12.60 0.0M
2021-01-05 12.00 12.00 12.00 12.00 0.0M
2021-01-04 12.00 12.00 11.80 11.80 0.0M