Dada Nexus

DADA
🏛️ germany →
1.68
Last Update: 2025-06-16
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 10.50 10.50 10.50 10.50 0.0M
2021-12-29 11.40 11.50 10.50 10.50 0.0M
2021-12-28 11.70 11.70 11.50 11.50 0.0M
2021-12-23 12.30 12.30 12.30 12.30 0.0M
2021-12-22 12.60 12.60 12.60 12.60 0.0M
2021-12-20 12.10 12.10 11.50 11.60 0.0M
2021-12-17 12.10 12.10 11.70 11.70 0.0M
2021-12-16 12.60 12.80 12.30 12.30 0.0M
2021-12-15 13.40 13.40 12.00 12.60 0.0M
2021-12-13 14.80 15.10 14.80 15.10 0.0M
2021-12-10 14.70 14.70 14.60 14.60 0.0M
2021-12-09 15.10 15.40 15.10 15.40 0.0M
2021-12-08 15.00 15.00 15.00 15.00 0.0M
2021-12-07 13.70 15.20 13.70 15.20 0.0M
2021-12-06 13.30 13.70 12.70 13.70 0.0M
2021-12-03 16.40 16.40 13.40 13.40 0.0M
2021-12-02 15.60 16.40 15.60 16.40 0.0M
2021-12-01 15.90 15.90 15.80 15.80 0.0M
2021-11-30 18.30 18.30 14.90 15.00 0.0M
2021-11-29 20.20 20.20 18.90 18.90 0.0M
2021-11-26 20.20 20.20 20.20 20.20 0.0M
2021-11-23 19.60 19.60 19.20 19.20 0.0M
2021-11-22 20.60 20.60 19.80 19.80 0.0M
2021-11-19 20.20 21.00 20.20 20.80 0.0M
2021-11-18 19.90 20.20 19.90 20.20 0.0M
2021-11-16 21.20 21.40 21.20 21.40 0.0M
2021-11-15 21.20 21.20 21.20 21.20 0.0M
2021-11-12 21.00 21.00 21.00 21.00 0.0M
2021-11-11 18.70 18.70 18.70 18.70 0.0M
2021-11-09 17.50 18.20 17.50 18.20 0.0M
2021-11-08 17.40 17.90 17.40 17.90 0.0M
2021-11-04 18.30 18.30 18.30 18.30 0.0M
2021-11-03 18.00 18.00 18.00 18.00 0.0M
2021-11-02 18.90 18.90 17.80 17.90 0.0M
2021-11-01 17.70 17.70 17.70 17.70 0.0M
2021-10-29 18.40 18.40 18.00 18.00 0.0M
2021-10-28 18.50 18.50 18.30 18.30 0.0M
2021-10-27 18.40 18.40 18.40 18.40 0.0M
2021-10-25 19.60 19.60 19.60 19.60 0.0M
2021-10-22 19.60 20.00 19.60 19.90 0.0M
2021-10-21 19.90 19.90 19.90 19.90 0.0M
2021-10-19 19.30 19.70 19.20 19.50 0.0M
2021-10-18 19.10 19.10 18.80 18.80 0.0M
2021-10-15 18.80 18.80 18.80 18.80 0.0M
2021-10-14 18.80 18.80 18.80 18.80 0.0M
2021-10-13 17.90 17.90 17.90 17.90 0.0M
2021-10-08 17.90 17.90 17.90 17.90 0.0M
2021-10-07 16.60 17.70 16.60 17.50 0.0M
2021-10-06 16.00 16.30 16.00 16.30 0.0M
2021-10-05 16.30 16.30 16.30 16.30 0.0M
2021-10-04 16.60 16.60 15.90 15.90 0.0M
2021-10-01 17.40 17.40 17.40 17.40 0.0M
2021-09-30 16.90 17.40 16.90 17.30 0.0M
2021-09-29 17.00 17.00 16.90 16.90 0.0M
2021-09-27 17.10 17.10 17.10 17.10 0.0M
2021-09-24 18.90 18.90 17.30 17.30 0.0M
2021-09-22 17.60 17.60 17.60 17.60 0.0M
2021-09-21 17.20 17.20 17.20 17.20 0.0M
2021-09-20 17.30 17.30 17.30 17.30 0.0M
2021-09-17 18.60 18.60 18.60 18.60 0.0M
2021-09-16 18.60 18.60 18.60 18.60 0.0M
2021-09-15 16.50 16.50 16.50 16.50 0.0M
2021-09-14 18.60 18.60 16.60 16.60 0.0M
2021-09-13 19.90 19.90 18.00 18.00 0.0M
2021-09-10 22.40 22.60 22.40 22.40 0.0M
2021-09-09 22.60 22.60 22.60 22.60 0.0M
2021-09-08 21.20 21.20 21.20 21.20 0.0M
2021-09-07 21.20 22.20 21.20 22.20 0.0M
2021-09-06 21.00 21.00 21.00 21.00 0.0M
2021-09-03 20.60 20.60 20.60 20.60 0.0M
2021-09-02 21.60 21.60 21.00 21.00 0.0M
2021-09-01 19.90 21.60 19.90 21.60 0.0M
2021-08-31 19.40 19.90 19.40 19.90 0.0M
2021-08-30 19.30 19.30 19.30 19.30 0.0M
2021-08-27 19.00 19.00 19.00 19.00 0.0M
2021-08-25 19.60 19.60 19.60 19.60 0.0M
2021-08-24 17.60 19.60 17.60 19.60 0.0M
2021-08-23 16.60 17.30 16.60 17.30 0.0M
2021-08-20 15.40 17.00 15.40 16.60 0.0M
2021-08-19 15.40 15.50 15.20 15.30 0.0M
2021-08-18 16.60 16.60 16.60 16.60 0.0M
2021-08-17 16.10 16.10 15.70 16.00 0.0M
2021-08-16 17.80 17.80 16.30 16.50 0.0M
2021-08-13 18.60 18.60 18.60 18.60 0.0M
2021-08-12 18.70 18.70 18.70 18.70 0.0M
2021-08-11 18.70 18.70 18.70 18.70 0.0M
2021-08-10 18.10 18.10 18.10 18.10 0.0M
2021-08-09 18.10 18.10 18.10 18.10 0.0M
2021-08-06 16.90 17.50 16.90 17.10 0.0M
2021-08-05 17.40 17.80 17.00 17.00 0.0M
2021-08-04 17.90 18.70 17.80 17.80 0.0M
2021-08-03 18.40 18.40 18.00 18.00 0.0M
2021-08-02 18.00 18.10 18.00 18.10 0.0M
2021-07-29 18.10 18.30 18.00 18.00 0.0M
2021-07-28 15.90 18.50 15.90 17.90 0.0M
2021-07-27 17.00 17.10 16.00 16.10 0.0M
2021-07-26 17.50 18.80 17.50 17.80 0.0M
2021-07-23 20.00 20.00 19.40 19.60 0.0M
2021-07-16 22.80 22.80 21.40 21.40 0.0M
2021-07-15 21.60 21.60 21.60 21.60 0.0M
2021-07-14 22.40 22.40 21.80 21.80 0.0M
2021-07-13 22.20 22.40 22.20 22.40 0.0M
2021-07-08 21.20 21.20 20.40 20.40 0.0M
2021-07-07 22.00 22.00 21.60 21.60 0.0M
2021-07-06 21.80 22.00 21.80 22.00 0.0M
2021-07-05 22.60 22.60 22.20 22.20 0.0M
2021-07-02 23.00 23.00 22.60 22.60 0.0M
2021-07-01 24.40 24.40 23.80 23.80 0.0M
2021-06-30 25.40 25.40 24.80 25.20 0.0M
2021-06-29 26.20 26.40 26.20 26.20 0.0M
2021-06-28 26.40 27.20 26.40 27.20 0.0M
2021-06-25 26.40 27.40 26.40 26.40 0.0M
2021-06-24 25.00 25.80 25.00 25.80 0.0M
2021-06-23 25.40 25.40 25.20 25.20 0.0M
2021-06-22 24.20 24.80 24.20 24.80 0.0M
2021-06-21 25.00 25.40 25.00 25.40 0.0M
2021-06-18 24.20 26.00 24.20 25.80 0.0M
2021-06-17 25.00 25.00 25.00 25.00 0.0M
2021-06-16 23.40 23.80 23.40 23.60 0.0M
2021-06-15 26.20 26.20 24.80 24.80 0.0M
2021-06-14 26.40 26.40 25.60 26.00 0.0M
2021-06-11 25.20 26.20 25.20 26.00 0.0M
2021-06-10 25.60 25.60 24.20 25.40 0.0M
2021-06-09 23.40 25.20 23.40 25.20 0.0M
2021-06-08 22.00 23.80 22.00 23.80 0.0M
2021-06-04 21.00 21.00 21.00 21.00 0.0M
2021-06-03 21.00 21.20 21.00 21.20 0.0M
2021-06-02 22.20 22.20 21.40 21.40 0.0M
2021-06-01 20.60 22.00 20.40 21.80 0.0M
2021-05-31 20.20 20.60 20.20 20.60 0.0M
2021-05-27 20.60 21.00 20.60 20.80 0.0M
2021-05-26 20.80 20.80 20.80 20.80 0.0M
2021-05-25 19.80 19.80 19.80 19.80 0.0M
2021-05-24 19.50 19.50 19.50 19.50 0.0M
2021-05-21 20.60 20.60 20.00 20.00 0.0M
2021-05-20 18.90 20.20 18.90 20.20 0.0M
2021-05-19 18.40 19.10 18.40 19.10 0.0M
2021-05-18 18.40 18.40 18.40 18.40 0.0M
2021-05-17 18.30 18.30 18.30 18.30 0.0M
2021-05-14 16.90 18.00 16.90 18.00 0.0M
2021-05-13 17.40 17.50 16.90 16.90 0.0M
2021-05-12 18.50 18.50 17.70 17.70 0.0M
2021-05-11 17.00 17.20 15.60 16.70 0.0M
2021-05-10 19.00 19.00 17.20 17.20 0.0M
2021-05-07 18.50 19.40 18.50 19.10 0.0M
2021-05-06 18.90 18.90 18.70 18.70 0.0M
2021-05-05 19.20 19.50 19.20 19.20 0.0M
2021-05-04 19.90 20.20 18.90 19.30 0.0M
2021-05-03 20.20 20.20 19.80 20.20 0.0M
2021-04-30 20.20 20.20 20.20 20.20 0.0M
2021-04-29 20.60 20.60 20.20 20.20 0.0M
2021-04-28 20.60 20.60 20.60 20.60 0.0M
2021-04-27 21.40 21.40 20.80 21.40 0.0M
2021-04-26 21.40 21.60 21.20 21.20 0.0M
2021-04-23 20.00 21.60 19.80 21.60 0.0M
2021-04-22 20.00 20.40 20.00 20.40 0.0M
2021-04-21 18.60 19.80 18.60 19.80 0.0M
2021-04-20 19.50 19.50 18.50 18.60 0.0M
2021-04-19 20.40 20.80 19.30 19.40 0.0M
2021-04-16 20.40 20.60 19.90 20.60 0.0M
2021-04-15 21.00 21.00 20.20 20.40 0.0M
2021-04-14 21.00 21.00 20.80 21.00 0.0M
2021-04-13 21.00 21.00 20.20 21.00 0.0M
2021-04-12 21.40 22.00 20.80 21.00 0.0M
2021-04-09 22.00 22.00 21.40 21.40 0.0M
2021-04-08 22.00 22.80 21.80 22.00 0.0M
2021-04-07 22.40 22.60 22.20 22.60 0.0M
2021-04-06 22.00 23.00 22.00 22.60 0.0M
2021-04-01 23.20 24.40 22.20 22.80 0.0M
2021-03-31 22.80 23.20 22.40 23.00 0.0M
2021-03-30 21.60 22.80 21.40 22.40 0.0M
2021-03-29 22.00 22.60 21.40 21.80 0.0M
2021-03-26 23.00 23.40 20.80 21.80 0.0M
2021-03-25 23.20 24.40 20.80 22.40 0.0M
2021-03-24 26.60 26.80 23.00 23.40 0.0M
2021-03-23 26.00 27.60 25.40 26.80 0.0M
2021-03-22 24.80 29.60 24.80 26.60 0.0M
2021-03-19 24.60 25.60 24.40 24.80 0.0M
2021-03-18 26.60 27.00 24.60 25.00 0.0M
2021-03-16 25.80 25.80 25.80 25.80 0.0M
2021-03-15 25.40 25.60 25.40 25.60 0.0M
2021-03-12 26.20 26.20 26.20 26.20 0.0M
2021-03-11 26.20 26.20 26.20 26.20 0.0M
2021-03-09 27.80 27.80 27.80 27.80 0.0M
2021-03-08 24.80 24.80 24.80 24.80 0.0M
2021-03-05 26.20 26.40 26.20 26.40 0.0M
2021-03-04 27.60 27.60 26.00 26.00 0.0M
2021-03-02 31.60 31.60 31.60 31.60 0.0M
2021-03-01 30.00 30.00 30.00 30.00 0.0M
2021-02-26 28.80 30.20 28.20 28.20 0.0M
2021-02-25 31.40 31.40 30.80 30.80 0.0M
2021-02-24 31.20 31.20 30.40 31.00 0.0M
2021-02-22 34.00 34.00 32.80 32.80 0.0M
2021-02-19 34.60 35.00 34.60 34.80 0.0M
2021-02-17 36.20 36.20 36.20 36.20 0.0M
2021-02-16 37.80 37.80 37.00 37.40 0.0M
2021-02-15 37.00 37.00 37.00 37.00 0.0M
2021-02-11 36.80 37.80 36.80 36.80 0.0M
2021-02-10 37.40 37.40 35.40 35.40 0.0M
2021-02-09 37.80 37.80 37.00 37.00 0.0M
2021-02-08 38.40 38.40 38.40 38.40 0.0M
2021-02-05 37.80 38.20 37.20 38.20 0.0M
2021-02-04 38.60 39.20 38.60 38.80 0.0M
2021-02-03 38.20 38.20 38.20 38.20 0.0M
2021-02-02 36.60 37.20 36.60 36.60 0.0M
2021-02-01 35.20 36.20 35.20 36.20 0.0M
2021-01-27 36.80 36.80 35.60 36.40 0.0M
2021-01-25 37.60 40.00 36.80 36.80 0.0M
2021-01-22 36.80 36.80 36.80 36.80 0.0M
2021-01-21 35.80 35.80 35.20 35.20 0.0M
2021-01-20 37.20 38.40 35.80 35.80 0.0M
2021-01-19 35.20 38.60 35.20 38.20 0.0M
2021-01-15 34.40 36.40 34.40 36.20 0.0M
2021-01-14 34.50 35.68 34.10 34.70 0.0M
2021-01-13 36.96 36.96 33.86 34.50 0.0M
2021-01-12 37.20 37.20 37.04 37.04 0.0M
2021-01-11 34.92 35.70 34.92 35.70 0.0M
2021-01-08 33.90 35.24 33.90 34.96 0.0M
2021-01-07 32.96 34.26 32.96 34.26 0.0M
2021-01-05 30.36 31.22 30.36 31.22 0.0M
2021-01-04 29.84 30.78 29.84 30.78 0.0M