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
2023-12-29 3.20 3.20 3.20 3.20 0.0M
2023-12-28 3.00 3.26 3.00 3.24 0.0M
2023-12-27 2.96 3.10 2.96 3.02 0.0M
2023-12-22 2.88 2.88 2.82 2.82 0.0M
2023-12-21 2.76 2.76 2.76 2.76 0.0M
2023-12-20 2.88 2.88 2.88 2.88 0.0M
2023-12-19 2.82 2.84 2.82 2.84 0.0M
2023-12-18 2.84 2.84 2.78 2.78 0.0M
2023-12-15 2.90 2.98 2.90 2.94 0.0M
2023-12-14 2.98 2.98 2.88 2.88 0.0M
2023-12-13 2.82 2.98 2.74 2.98 0.0M
2023-12-12 2.92 3.00 2.88 3.00 0.0M
2023-12-11 2.84 2.86 2.80 2.86 0.0M
2023-12-08 2.88 2.88 2.84 2.84 0.0M
2023-12-07 2.98 2.98 2.98 2.98 0.0M
2023-12-06 3.04 3.04 2.98 2.98 0.0M
2023-12-05 2.98 3.00 2.94 2.96 0.0M
2023-12-04 3.02 3.02 3.02 3.02 0.0M
2023-12-01 2.92 2.92 2.78 2.80 0.0M
2023-11-30 3.20 3.20 2.84 2.88 0.0M
2023-11-29 3.20 3.20 3.12 3.12 0.0M
2023-11-28 3.36 3.36 3.20 3.22 0.0M
2023-11-27 3.42 3.46 3.36 3.36 0.0M
2023-11-22 3.56 3.56 3.56 3.56 0.0M
2023-11-21 3.50 3.50 3.50 3.50 0.0M
2023-11-20 3.70 3.70 3.70 3.70 0.0M
2023-11-17 3.56 3.56 3.56 3.56 0.0M
2023-11-16 3.62 3.62 3.60 3.60 0.0M
2023-11-15 3.66 4.12 3.66 3.80 0.0M
2023-11-14 3.46 3.46 3.42 3.42 0.0M
2023-11-10 3.46 3.46 3.34 3.34 0.0M
2023-11-09 3.66 3.66 3.66 3.66 0.0M
2023-11-07 3.72 3.72 3.72 3.72 0.0M
2023-11-06 3.92 3.92 3.74 3.74 0.0M
2023-11-03 3.90 3.90 3.90 3.90 0.0M
2023-10-31 3.58 3.58 3.58 3.58 0.0M
2023-10-26 3.46 3.80 3.46 3.80 0.0M
2023-10-24 3.44 3.76 3.44 3.74 0.0M
2023-10-23 3.30 3.30 3.30 3.30 0.0M
2023-10-20 3.46 3.46 3.32 3.32 0.0M
2023-10-19 3.68 3.68 3.38 3.44 0.0M
2023-10-18 3.84 3.84 3.84 3.84 0.0M
2023-10-17 3.98 3.98 3.80 3.86 0.0M
2023-10-16 4.02 4.06 4.00 4.06 0.0M
2023-10-13 4.06 4.06 4.06 4.06 0.0M
2023-10-12 4.24 4.28 4.06 4.06 0.0M
2023-10-05 4.06 4.06 4.06 4.06 0.0M
2023-10-04 3.82 3.82 3.74 3.74 0.0M
2023-10-03 3.84 3.84 3.84 3.84 0.0M
2023-10-02 4.06 4.06 3.98 3.98 0.0M
2023-09-27 4.08 4.08 4.08 4.08 0.0M
2023-09-25 3.98 3.98 3.98 3.98 0.0M
2023-09-22 4.10 4.10 4.10 4.10 0.0M
2023-09-21 3.88 3.94 3.88 3.94 0.0M
2023-09-20 4.16 4.16 4.16 4.16 0.0M
2023-09-19 3.96 4.06 3.96 4.06 0.0M
2023-09-18 4.06 4.06 4.04 4.04 0.0M
2023-09-15 4.08 4.08 4.08 4.08 0.0M
2023-09-14 4.26 4.30 4.24 4.24 0.0M
2023-09-12 4.30 4.30 4.30 4.30 0.0M
2023-09-11 4.58 4.58 4.36 4.36 0.0M
2023-09-08 4.74 4.74 4.60 4.60 0.0M
2023-09-06 5.35 5.35 5.35 5.35 0.0M
2023-09-05 5.15 5.15 5.15 5.15 0.0M
2023-09-04 5.30 5.35 5.30 5.35 0.0M
2023-08-31 4.96 4.96 4.96 4.96 0.0M
2023-08-30 5.05 5.05 5.05 5.05 0.0M
2023-08-28 4.58 4.86 4.58 4.86 0.0M
2023-08-25 4.58 4.58 4.56 4.56 0.0M
2023-08-24 4.80 4.80 4.70 4.70 0.0M
2023-08-22 4.78 4.78 4.74 4.74 0.0M
2023-08-21 4.54 4.64 4.52 4.52 0.0M
2023-08-18 4.70 4.70 4.60 4.60 0.0M
2023-08-17 5.20 5.20 5.20 5.20 0.0M
2023-08-16 5.15 5.15 5.15 5.15 0.0M
2023-08-15 4.98 4.98 4.76 4.76 0.0M
2023-08-14 4.86 4.88 4.78 4.86 0.0M
2023-08-11 5.00 5.00 4.88 4.98 0.0M
2023-08-10 5.15 5.35 5.10 5.35 0.0M
2023-08-09 5.15 5.15 5.05 5.05 0.0M
2023-08-08 5.15 5.15 5.15 5.15 0.0M
2023-08-07 5.50 5.50 5.30 5.30 0.0M
2023-08-04 5.70 5.70 5.55 5.55 0.0M
2023-08-03 5.40 5.75 5.40 5.75 0.0M
2023-08-02 5.60 5.65 5.30 5.30 0.0M
2023-08-01 6.00 6.00 6.00 6.00 0.0M
2023-07-31 5.85 6.15 5.70 6.05 0.0M
2023-07-28 5.40 5.95 5.40 5.95 0.0M
2023-07-27 5.40 5.40 5.15 5.15 0.0M
2023-07-26 5.05 5.30 5.05 5.30 0.0M
2023-07-25 5.00 5.40 5.00 5.40 0.0M
2023-07-24 4.60 5.10 4.60 4.96 0.0M
2023-07-21 4.92 4.92 4.90 4.90 0.0M
2023-07-19 5.05 5.05 5.05 5.05 0.0M
2023-07-18 5.20 5.20 5.00 5.00 0.0M
2023-07-17 5.30 5.30 5.15 5.25 0.0M
2023-07-14 5.55 5.55 5.30 5.30 0.0M
2023-07-13 5.60 5.70 5.55 5.60 0.0M
2023-07-12 5.60 5.60 5.60 5.60 0.0M
2023-07-11 5.20 5.35 5.20 5.35 0.0M
2023-07-10 5.00 5.10 5.00 5.10 0.0M
2023-07-05 5.10 5.10 4.94 4.94 0.0M
2023-07-04 5.10 5.10 5.10 5.10 0.0M
2023-07-03 4.88 5.20 4.88 5.20 0.0M
2023-06-30 4.84 4.98 4.84 4.92 0.0M
2023-06-29 4.88 4.88 4.88 4.88 0.0M
2023-06-27 5.20 5.20 5.05 5.05 0.0M
2023-06-26 5.10 5.10 5.10 5.10 0.0M
2023-06-23 5.25 5.25 5.10 5.10 0.0M
2023-06-21 5.60 5.60 5.60 5.60 0.0M
2023-06-20 5.95 5.95 5.80 5.80 0.0M
2023-06-16 6.10 6.25 6.00 6.00 0.0M
2023-06-15 6.20 6.20 6.10 6.10 0.0M
2023-06-14 5.70 5.75 5.50 5.50 0.0M
2023-06-13 5.40 5.60 5.40 5.60 0.0M
2023-06-12 5.40 5.40 5.20 5.20 0.0M
2023-06-09 5.25 5.25 4.90 4.90 0.0M
2023-06-08 5.25 5.25 5.20 5.20 0.0M
2023-06-07 4.96 4.96 4.96 4.96 0.0M
2023-06-06 5.20 5.20 5.15 5.15 0.0M
2023-06-05 5.10 5.10 4.86 4.86 0.0M
2023-06-02 4.70 5.00 4.70 5.00 0.0M
2023-06-01 4.40 4.68 4.32 4.66 0.0M
2023-05-31 4.64 4.64 4.28 4.32 0.0M
2023-05-29 4.82 4.82 4.82 4.82 0.0M
2023-05-26 4.84 4.84 4.76 4.76 0.0M
2023-05-25 4.86 4.86 4.74 4.84 0.0M
2023-05-24 5.00 5.00 4.88 4.92 0.0M
2023-05-23 5.40 5.40 5.25 5.25 0.0M
2023-05-22 5.25 5.45 5.25 5.45 0.0M
2023-05-19 5.55 5.55 5.15 5.20 0.0M
2023-05-18 5.60 5.60 5.60 5.60 0.0M
2023-05-17 5.60 5.60 5.55 5.55 0.0M
2023-05-16 6.00 6.00 5.65 5.70 0.0M
2023-05-15 5.60 6.00 5.60 6.00 0.0M
2023-05-12 6.15 6.35 5.60 5.65 0.0M
2023-05-11 5.25 6.25 5.25 6.10 0.0M
2023-05-08 5.35 5.40 5.35 5.35 0.0M
2023-05-05 5.15 5.15 5.15 5.15 0.0M
2023-05-04 4.98 4.98 4.98 4.98 0.0M
2023-05-03 5.10 5.20 4.94 4.94 0.0M
2023-05-02 5.30 5.30 5.30 5.30 0.0M
2023-04-28 5.30 5.30 5.30 5.30 0.0M
2023-04-26 5.35 5.35 5.35 5.35 0.0M
2023-04-25 5.45 5.45 5.45 5.45 0.0M
2023-04-21 5.70 5.70 5.70 5.70 0.0M
2023-04-20 6.00 6.00 6.00 6.00 0.0M
2023-04-18 6.30 6.30 6.05 6.10 0.0M
2023-04-17 6.25 6.40 6.25 6.40 0.0M
2023-04-14 6.50 6.50 6.20 6.20 0.0M
2023-04-13 6.60 6.60 6.60 6.60 0.0M
2023-04-12 7.10 7.10 6.80 6.80 0.0M
2023-04-11 6.80 6.95 6.80 6.80 0.0M
2023-04-06 7.25 7.25 7.25 7.25 0.0M
2023-04-04 7.25 7.25 7.25 7.25 0.0M
2023-04-03 7.60 7.60 7.60 7.60 0.0M
2023-03-31 8.10 8.10 7.85 7.85 0.0M
2023-03-30 7.90 7.95 7.90 7.95 0.0M
2023-03-29 7.35 7.60 7.35 7.60 0.0M
2023-03-28 7.50 7.50 7.40 7.40 0.0M
2023-03-24 7.30 7.55 7.30 7.55 0.0M
2023-03-23 6.55 7.35 6.55 7.35 0.0M
2023-03-22 6.70 6.70 6.60 6.60 0.0M
2023-03-21 6.50 6.65 6.50 6.65 0.0M
2023-03-20 6.10 6.10 6.10 6.10 0.0M
2023-03-17 6.70 6.70 6.70 6.70 0.0M
2023-03-16 6.45 6.75 6.30 6.75 0.0M
2023-03-15 6.65 6.65 6.65 6.65 0.0M
2023-03-14 7.65 7.65 6.95 7.10 0.0M
2023-03-13 8.10 8.25 7.65 7.65 0.0M
2023-03-10 8.05 8.05 8.05 8.05 0.0M
2023-03-09 9.65 9.65 8.40 8.50 0.0M
2023-03-08 8.85 9.25 8.85 9.25 0.0M
2023-03-07 9.70 9.70 9.20 9.20 0.0M
2023-03-06 10.20 10.20 9.65 9.65 0.0M
2023-03-03 10.00 10.00 10.00 10.00 0.0M
2023-03-02 9.10 9.95 9.10 9.95 0.0M
2023-03-01 8.55 9.40 8.55 8.95 0.0M
2023-02-27 8.35 8.35 8.35 8.35 0.0M
2023-02-23 9.15 9.15 9.05 9.05 0.0M
2023-02-22 9.40 9.40 9.30 9.30 0.0M
2023-02-21 9.40 9.40 9.30 9.40 0.0M
2023-02-17 10.70 10.70 10.00 10.00 0.0M
2023-02-16 11.00 11.00 11.00 11.00 0.0M
2023-02-15 11.00 11.00 10.40 10.80 0.0M
2023-02-14 11.00 11.00 11.00 11.00 0.0M
2023-02-13 11.70 11.70 11.50 11.50 0.0M
2023-02-10 11.50 11.50 11.50 11.50 0.0M
2023-02-09 11.90 12.10 11.80 11.80 0.0M
2023-02-08 12.00 12.00 12.00 12.00 0.0M
2023-02-07 11.50 12.40 11.50 12.00 0.0M
2023-02-06 12.10 12.10 11.00 11.60 0.0M
2023-02-03 12.40 12.40 11.80 11.90 0.0M
2023-02-02 13.10 13.10 12.60 12.60 0.0M
2023-02-01 11.80 13.30 11.80 13.10 0.0M
2023-01-31 12.00 12.20 12.00 12.10 0.0M
2023-01-30 14.10 14.30 11.80 11.80 0.0M
2023-01-27 13.70 14.20 12.90 14.00 0.0M
2023-01-26 13.90 13.90 13.40 13.40 0.0M
2023-01-25 13.00 13.20 12.60 13.20 0.0M
2023-01-24 13.00 13.10 13.00 13.10 0.0M
2023-01-23 13.20 13.50 13.20 13.50 0.0M
2023-01-20 12.60 13.90 12.60 13.00 0.0M
2023-01-19 12.10 12.10 11.70 11.90 0.0M
2023-01-18 12.70 12.80 12.40 12.40 0.0M
2023-01-17 12.20 12.40 11.80 12.40 0.0M
2023-01-16 12.80 12.80 12.80 12.80 0.0M
2023-01-13 12.50 13.30 12.50 13.00 0.0M
2023-01-12 11.80 12.20 11.80 12.20 0.0M
2023-01-11 12.90 12.90 11.70 12.10 0.0M
2023-01-10 11.20 12.50 11.20 12.50 0.0M
2023-01-09 11.00 11.60 11.00 11.50 0.0M
2023-01-06 12.40 12.40 11.20 11.50 0.0M
2023-01-05 9.85 12.80 9.30 12.70 0.0M
2023-01-04 8.45 10.10 8.45 9.75 0.0M
2023-01-03 7.15 8.35 7.15 8.35 0.0M
2023-01-02 6.60 6.60 6.60 6.60 0.0M