Dropbox

DBX
🏛️ uk →
31.25
Last Update: 2025-09-26
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
2022-12-29 22.09 22.37 22.09 22.35 0.0M
2022-12-28 22.30 22.30 22.24 22.24 0.0M
2022-12-22 22.52 22.52 22.52 22.52 0.0M
2022-12-21 22.39 22.39 22.39 22.39 0.0M
2022-12-20 22.35 22.48 22.35 22.48 0.0M
2022-12-16 23.02 23.13 23.02 23.13 0.0M
2022-12-15 23.24 23.24 23.24 23.24 0.0M
2022-12-14 23.59 23.59 23.59 23.59 0.0M
2022-12-13 23.55 23.55 23.55 23.55 0.0M
2022-12-08 22.71 22.71 22.71 22.71 0.0M
2022-12-07 22.27 22.27 22.27 22.27 0.0M
2022-12-05 22.95 22.95 22.78 22.78 0.0M
2022-12-02 23.60 23.60 23.54 23.54 0.0M
2022-12-01 23.97 23.97 23.70 23.79 0.0M
2022-11-30 22.47 22.79 22.47 22.67 0.0M
2022-11-29 22.56 22.59 22.50 22.59 0.0M
2022-11-28 22.12 22.26 22.12 22.24 0.0M
2022-11-25 22.32 22.38 22.30 22.38 0.0M
2022-11-23 22.31 22.48 22.31 22.48 0.0M
2022-11-22 22.28 22.28 21.83 22.18 0.0M
2022-11-21 22.17 22.29 22.17 22.29 0.0M
2022-11-18 22.30 22.30 21.95 22.00 0.0M
2022-11-17 22.25 22.25 22.15 22.15 0.0M
2022-11-16 22.51 22.65 22.51 22.63 0.0M
2022-11-15 23.30 23.30 23.06 23.12 0.0M
2022-11-14 22.84 22.95 22.65 22.94 0.0M
2022-11-11 22.45 22.47 22.45 22.47 0.0M
2022-11-10 22.08 22.46 22.04 22.04 0.0M
2022-11-09 21.26 21.26 21.02 21.02 0.0M
2022-11-08 21.48 21.75 21.48 21.75 0.0M
2022-11-07 21.46 21.46 21.46 21.46 0.0M
2022-11-04 21.65 21.65 20.72 20.72 0.0M
2022-11-03 20.57 21.00 20.57 21.00 0.0M
2022-11-02 21.23 21.23 21.23 21.23 0.0M
2022-11-01 21.99 21.99 21.88 21.88 0.0M
2022-10-31 21.80 21.87 21.75 21.87 0.0M
2022-10-28 21.61 21.76 21.57 21.73 0.0M
2022-10-27 21.74 21.96 21.65 21.65 0.0M
2022-10-26 22.01 22.11 22.01 22.11 0.0M
2022-10-25 21.84 22.06 21.75 22.06 0.0M
2022-10-24 21.59 21.59 21.37 21.49 0.0M
2022-10-21 20.99 21.18 20.99 21.18 0.0M
2022-10-20 20.94 21.48 20.88 21.39 0.0M
2022-10-19 20.87 20.87 20.81 20.81 0.0M
2022-10-18 21.12 21.12 21.12 21.12 0.0M
2022-10-14 20.49 20.49 20.49 20.49 0.0M
2022-10-13 19.38 19.72 19.31 19.72 0.0M
2022-10-12 20.16 20.16 20.07 20.07 0.0M
2022-10-11 20.34 20.34 20.34 20.34 0.0M
2022-10-10 21.06 21.06 20.47 20.47 0.0M
2022-10-07 21.75 22.06 21.38 21.38 0.0M
2022-10-06 21.84 21.84 21.84 21.84 0.0M
2022-10-05 21.76 21.76 21.76 21.76 0.0M
2022-10-04 21.73 21.73 21.68 21.68 0.0M
2022-10-03 20.97 21.22 20.90 21.22 0.0M
2022-09-29 20.43 20.43 20.43 20.43 0.0M
2022-09-28 20.54 20.54 20.54 20.54 0.0M
2022-09-27 20.45 20.45 20.44 20.44 0.0M
2022-09-26 20.08 20.42 20.08 20.42 0.0M
2022-09-23 20.31 20.31 20.00 20.00 0.0M
2022-09-22 20.76 20.76 20.73 20.73 0.0M
2022-09-21 21.18 21.36 21.18 21.27 0.0M
2022-09-20 21.61 21.61 21.54 21.54 0.0M
2022-09-15 21.82 21.82 21.82 21.82 0.0M
2022-09-14 21.89 22.02 21.89 22.02 0.0M
2022-09-13 22.51 22.51 22.40 22.40 0.0M
2022-09-12 22.87 22.87 22.87 22.87 0.0M
2022-09-09 22.59 22.74 22.54 22.74 0.0M
2022-09-08 21.79 22.16 21.79 22.14 0.0M
2022-09-07 21.57 21.69 21.57 21.69 0.0M
2022-09-06 21.78 21.79 21.58 21.79 0.0M
2022-09-02 21.43 21.43 21.43 21.43 0.0M
2022-09-01 21.08 21.29 20.87 20.87 0.0M
2022-08-31 21.83 21.83 21.83 21.83 0.0M
2022-08-30 21.85 21.85 21.45 21.45 0.0M
2022-08-26 22.91 22.91 22.25 22.25 0.0M
2022-08-25 22.73 22.73 22.73 22.73 0.0M
2022-08-24 22.87 22.87 22.87 22.87 0.0M
2022-08-23 22.99 23.09 22.99 23.09 0.0M
2022-08-22 23.09 23.24 22.95 22.95 0.0M
2022-08-19 23.60 23.60 23.60 23.60 0.0M
2022-08-18 23.93 23.93 23.93 23.93 0.0M
2022-08-17 24.10 24.15 24.10 24.15 0.0M
2022-08-16 24.46 24.51 24.46 24.51 0.0M
2022-08-15 24.69 24.80 24.69 24.79 0.0M
2022-08-12 24.69 24.75 24.69 24.75 0.0M
2022-08-11 24.76 24.97 24.76 24.82 0.0M
2022-08-10 24.60 24.82 24.57 24.57 0.0M
2022-08-09 23.61 24.08 23.61 23.88 0.0M
2022-08-08 23.52 23.96 23.52 23.96 0.0M
2022-08-05 23.87 23.87 23.87 23.87 0.0M
2022-08-04 23.86 23.92 23.72 23.72 0.0M
2022-08-03 22.98 23.49 22.98 23.49 0.0M
2022-08-02 22.84 22.98 22.84 22.98 0.0M
2022-08-01 22.52 23.08 22.48 23.08 0.0M
2022-07-28 23.00 23.00 22.55 22.93 0.0M
2022-07-27 22.60 22.60 22.60 22.60 0.0M
2022-07-26 22.65 22.65 22.36 22.36 0.0M
2022-07-25 22.78 22.78 22.45 22.73 0.0M
2022-07-22 23.25 23.25 22.95 22.95 0.0M
2022-07-21 22.62 22.62 22.62 22.62 0.0M
2022-07-20 22.47 22.86 22.47 22.86 0.0M
2022-07-19 22.05 22.25 22.05 22.25 0.0M
2022-07-18 21.89 22.12 21.89 22.12 0.0M
2022-07-15 21.45 21.45 21.45 21.45 0.0M
2022-07-14 21.51 21.51 21.16 21.16 0.0M
2022-07-13 21.23 21.54 21.22 21.54 0.0M
2022-07-12 22.48 22.48 22.14 22.14 0.0M
2022-07-11 22.74 22.74 22.28 22.40 0.0M
2022-07-08 22.89 22.89 22.84 22.84 0.0M
2022-07-07 22.33 22.63 22.32 22.63 0.0M
2022-07-06 22.25 22.25 22.24 22.24 0.0M
2022-07-05 21.71 21.99 21.66 21.93 0.0M
2022-07-01 21.17 21.60 21.17 21.27 0.0M
2022-06-30 21.00 21.00 20.66 20.87 0.0M
2022-06-29 21.20 21.47 21.20 21.30 0.4M
2022-06-28 22.22 22.22 21.92 22.00 0.0M
2022-06-27 22.60 22.60 22.19 22.45 0.0M
2022-06-24 21.93 21.93 21.93 21.93 0.0M
2022-06-23 21.48 21.79 21.37 21.79 0.0M
2022-06-22 20.87 21.41 20.87 21.41 0.0M
2022-06-21 21.03 21.03 20.81 20.81 0.0M
2022-06-17 20.13 20.13 20.13 20.13 0.0M
2022-06-16 20.48 20.48 19.97 20.02 0.0M
2022-06-15 20.88 20.88 20.59 20.59 0.0M
2022-06-14 20.91 20.91 20.75 20.75 0.0M
2022-06-13 21.40 21.40 20.54 20.54 0.0M
2022-06-10 22.21 22.22 22.19 22.22 0.0M
2022-06-09 22.59 23.13 22.59 23.13 0.0M
2022-06-08 23.18 23.37 23.10 23.11 0.0M
2022-06-07 22.28 22.79 22.28 22.77 0.0M
2022-06-06 22.85 22.91 22.41 22.75 0.0M
2022-06-01 20.64 21.28 20.64 20.88 0.0M
2022-05-31 21.13 21.19 20.75 20.80 0.1M
2022-05-27 21.24 21.24 21.24 21.24 0.0M
2022-05-26 19.75 20.51 19.75 20.51 0.0M
2022-05-25 19.58 19.82 19.58 19.80 0.0M
2022-05-24 20.15 20.15 19.16 19.16 0.0M
2022-05-23 20.16 20.26 20.15 20.26 0.0M
2022-05-20 20.55 20.55 20.26 20.26 0.0M
2022-05-19 19.80 20.22 19.80 20.21 0.0M
2022-05-18 20.27 20.27 20.14 20.14 0.0M
2022-05-17 20.85 20.85 19.93 20.12 0.0M
2022-05-16 20.69 20.69 20.40 20.62 0.0M
2022-05-13 20.22 20.66 20.12 20.52 0.0M
2022-05-12 19.53 19.99 19.34 19.98 0.0M
2022-05-11 20.47 20.56 20.34 20.44 0.0M
2022-05-10 20.83 20.83 20.16 20.18 0.0M
2022-05-09 20.75 20.89 20.42 20.50 0.0M
2022-05-06 21.30 21.64 20.98 21.64 0.0M
2022-05-05 22.20 22.20 21.54 21.54 0.0M
2022-05-04 21.77 21.77 21.30 21.30 0.0M
2022-05-03 22.03 22.27 21.99 21.99 0.0M
2022-04-29 22.59 22.59 22.59 22.59 0.0M
2022-04-28 22.04 22.16 22.04 22.16 0.0M
2022-04-27 21.72 21.72 21.72 21.72 0.0M
2022-04-26 21.92 21.92 21.79 21.79 0.0M
2022-04-25 21.84 22.23 21.84 22.23 0.0M
2022-04-22 22.00 22.26 22.00 22.06 0.0M
2022-04-21 22.75 22.75 22.75 22.75 0.0M
2022-04-20 22.66 22.66 22.47 22.47 0.0M
2022-04-19 22.75 23.41 22.75 23.41 0.0M
2022-04-14 23.50 23.50 23.31 23.41 0.0M
2022-04-13 22.70 23.16 22.70 23.16 0.0M
2022-04-12 22.93 22.99 22.93 22.99 0.0M
2022-04-11 22.16 22.48 22.07 22.48 0.0M
2022-04-08 22.49 22.49 22.49 22.49 0.0M
2022-04-07 22.74 22.81 22.71 22.81 0.0M
2022-04-06 23.01 23.04 22.74 22.74 0.0M
2022-04-05 24.05 24.14 23.81 23.84 0.0M
2022-04-04 23.92 24.20 23.86 24.19 0.0M
2022-04-01 23.58 23.88 23.58 23.88 0.0M
2022-03-31 23.73 23.73 23.52 23.66 0.0M
2022-03-30 24.02 24.02 23.82 23.88 0.0M
2022-03-29 23.65 23.99 23.59 23.99 0.0M
2022-03-28 23.22 23.43 23.22 23.34 0.0M
2022-03-25 23.17 23.17 23.06 23.12 0.0M
2022-03-24 23.16 23.16 22.88 22.90 0.0M
2022-03-22 22.90 23.32 22.90 23.32 0.0M
2022-03-21 22.83 22.83 22.72 22.72 0.0M
2022-03-18 22.70 22.98 22.69 22.98 0.0M
2022-03-17 21.52 21.92 21.43 21.70 0.3M
2022-03-16 21.43 21.75 21.43 21.60 0.0M
2022-03-15 20.69 21.23 20.69 21.20 0.0M
2022-03-14 20.28 20.55 20.25 20.33 0.0M
2022-03-11 21.55 21.55 20.57 20.57 0.0M
2022-03-10 21.34 21.34 20.97 20.99 0.0M
2022-03-09 21.46 21.65 21.30 21.50 0.0M
2022-03-08 20.44 20.64 20.44 20.59 0.0M
2022-03-07 21.84 22.06 21.16 21.16 0.0M
2022-03-04 22.20 22.43 21.93 21.93 0.0M
2022-03-03 23.01 23.01 22.76 22.76 0.0M
2022-03-02 22.89 22.89 22.48 22.48 0.0M
2022-03-01 22.60 23.24 22.60 23.07 0.0M
2022-02-28 21.31 21.93 21.31 21.93 0.0M
2022-02-25 21.46 21.47 21.39 21.47 0.0M
2022-02-24 20.03 20.60 20.00 20.60 0.0M
2022-02-23 21.77 21.95 21.40 21.40 0.0M
2022-02-22 22.44 22.52 21.68 21.73 0.0M
2022-02-18 23.43 24.22 23.10 23.10 0.0M
2022-02-17 24.46 24.60 24.10 24.12 0.0M
2022-02-16 24.76 24.86 24.76 24.86 0.0M
2022-02-15 24.92 24.92 24.88 24.88 0.0M
2022-02-14 24.51 24.93 24.51 24.79 0.0M
2022-02-11 25.43 25.50 25.19 25.19 0.0M
2022-02-10 24.87 25.70 24.86 25.52 0.0M
2022-02-09 24.92 25.14 24.92 25.12 0.0M
2022-02-08 24.29 24.43 24.29 24.41 0.0M
2022-02-07 24.27 24.66 24.27 24.66 0.0M
2022-02-04 24.24 24.31 24.24 24.31 0.0M
2022-02-03 24.56 24.76 24.37 24.38 0.0M
2022-02-02 25.05 25.45 24.94 24.98 0.0M
2022-02-01 25.15 25.24 24.75 25.24 0.0M
2022-01-31 24.00 24.52 24.00 24.52 0.0M
2022-01-28 22.88 23.34 22.86 23.34 0.0M
2022-01-27 23.05 23.64 23.05 23.64 0.0M
2022-01-26 23.41 24.03 23.41 23.75 0.0M
2022-01-25 23.97 23.97 23.18 23.23 0.0M
2022-01-24 22.79 23.32 22.79 22.85 0.0M
2022-01-21 24.16 24.28 23.88 24.28 0.0M
2022-01-20 24.75 25.23 24.75 25.21 0.0M
2022-01-19 24.29 24.77 24.29 24.59 0.0M
2022-01-18 23.80 24.40 23.79 24.00 0.0M
2022-01-14 24.13 24.19 24.04 24.19 0.0M
2022-01-13 24.59 24.59 24.30 24.30 0.0M
2022-01-12 24.42 24.74 24.31 24.41 0.0M
2022-01-11 23.90 24.25 23.90 23.97 0.0M
2022-01-10 23.26 23.40 22.76 22.95 0.0M
2022-01-07 23.67 23.85 23.58 23.75 0.0M
2022-01-06 23.38 23.84 23.36 23.79 0.0M
2022-01-05 24.26 24.62 24.26 24.48 0.0M
2022-01-04 25.15 25.15 24.03 24.23 0.0M