Ke Hldg

BEKE
🏛️ germany →
17.20
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 15.73 15.73 15.73 15.73 0.0M
2021-12-28 17.21 17.21 17.21 17.21 0.0M
2021-12-27 16.52 17.91 16.52 17.31 0.0M
2021-12-23 16.62 16.62 16.32 16.32 0.0M
2021-12-22 16.52 16.62 16.52 16.62 0.0M
2021-12-21 15.63 16.82 15.53 16.82 0.0M
2021-12-17 15.53 15.93 15.53 15.93 0.0M
2021-12-16 16.42 18.40 15.14 16.32 0.0M
2021-12-14 16.42 17.02 15.83 17.02 0.0M
2021-12-13 16.62 16.62 16.62 16.62 0.0M
2021-12-10 19.29 19.29 19.09 19.09 0.0M
2021-12-09 19.39 19.59 19.39 19.59 0.0M
2021-12-07 17.71 18.50 17.41 17.61 0.0M
2021-12-06 16.23 16.62 16.03 16.62 0.0M
2021-12-03 16.23 16.23 15.33 15.93 0.0M
2021-12-02 17.51 17.51 17.51 17.51 0.0M
2021-12-01 17.91 18.01 17.41 17.41 0.0M
2021-11-29 18.70 18.70 18.70 18.70 0.0M
2021-11-26 19.09 19.09 18.20 18.20 0.0M
2021-11-23 19.79 19.79 19.00 19.00 0.0M
2021-11-22 20.78 20.78 20.38 20.78 0.0M
2021-11-19 19.98 20.97 19.98 20.97 0.0M
2021-11-18 19.39 19.39 19.29 19.29 0.0M
2021-11-17 21.77 21.77 21.77 21.77 0.0M
2021-11-16 20.97 20.97 20.97 20.97 0.0M
2021-11-15 19.69 19.69 19.09 19.09 0.0M
2021-11-12 20.18 20.18 18.90 18.90 0.0M
2021-11-11 19.98 20.78 19.98 19.98 0.0M
2021-11-10 18.11 19.29 17.71 19.29 0.0M
2021-11-09 15.33 15.93 15.33 15.93 0.0M
2021-11-05 15.53 15.53 15.53 15.53 0.0M
2021-11-04 16.23 16.23 15.14 15.14 0.0M
2021-11-01 15.83 15.83 15.83 15.83 0.0M
2021-10-29 15.93 16.13 15.83 15.83 0.0M
2021-10-28 16.92 17.31 16.92 16.92 0.0M
2021-10-27 17.81 18.30 16.92 17.21 0.0M
2021-10-26 17.91 17.91 17.91 17.91 0.0M
2021-10-25 20.38 20.38 19.39 20.18 0.0M
2021-10-22 20.97 20.97 20.97 20.97 0.0M
2021-10-21 19.79 22.16 19.79 21.37 0.0M
2021-10-20 19.69 19.69 19.69 19.69 0.0M
2021-10-19 18.11 18.11 18.11 18.11 0.0M
2021-10-18 18.80 18.80 18.80 18.80 0.0M
2021-10-14 17.71 17.71 17.71 17.71 0.0M
2021-10-13 17.61 18.80 17.61 18.80 0.0M
2021-10-12 17.31 17.31 17.31 17.31 0.0M
2021-10-08 16.23 16.32 16.03 16.03 0.0M
2021-10-07 15.43 15.43 15.43 15.43 0.0M
2021-10-05 14.84 14.84 14.84 14.84 0.0M
2021-10-04 15.73 15.73 15.73 15.73 0.0M
2021-10-01 15.24 15.73 15.24 15.73 0.0M
2021-09-30 15.43 15.63 15.43 15.63 0.0M
2021-09-29 15.93 15.93 15.93 15.93 0.0M
2021-09-23 14.74 15.04 14.25 14.25 0.0M
2021-09-22 14.05 15.14 14.05 15.14 0.0M
2021-09-21 13.26 13.55 13.26 13.36 0.0M
2021-09-20 13.16 13.26 12.76 13.26 0.0M
2021-09-17 14.05 14.44 13.85 14.44 0.0M
2021-09-16 13.95 13.95 13.85 13.95 0.0M
2021-09-15 14.64 14.64 13.85 13.85 0.0M
2021-09-14 15.53 15.53 14.44 14.64 0.0M
2021-09-13 16.13 16.13 15.83 15.83 0.0M
2021-09-10 17.21 17.51 17.21 17.51 0.0M
2021-09-09 16.03 17.02 16.03 17.02 0.0M
2021-09-08 17.71 17.71 17.12 17.12 0.0M
2021-09-07 15.83 18.60 15.83 18.50 0.0M
2021-09-06 15.93 15.93 15.73 15.93 0.0M
2021-09-03 17.12 17.12 15.93 15.93 0.0M
2021-09-02 17.41 17.51 17.41 17.41 0.0M
2021-09-01 15.43 17.12 15.04 17.12 0.0M
2021-08-31 15.83 16.03 15.14 15.24 0.0M
2021-08-30 17.02 17.02 14.74 15.53 0.0M
2021-08-27 16.92 16.92 16.52 16.52 0.0M
2021-08-26 16.72 17.41 16.72 17.21 0.0M
2021-08-25 16.13 16.13 15.63 15.83 0.0M
2021-08-24 14.15 16.13 14.15 16.03 0.0M
2021-08-23 13.75 14.05 13.06 13.95 0.0M
2021-08-20 14.44 15.14 13.46 13.65 0.0M
2021-08-19 16.62 16.62 14.25 14.25 0.0M
2021-08-18 15.93 17.02 15.73 17.02 0.0M
2021-08-17 14.74 15.83 14.25 15.83 0.0M
2021-08-16 15.04 15.04 14.44 14.84 0.0M
2021-08-13 16.03 16.42 14.64 14.74 0.0M
2021-08-12 15.63 16.82 14.25 16.82 0.0M
2021-08-11 17.71 18.11 16.52 16.92 0.0M
2021-08-10 18.40 18.70 17.81 17.81 0.0M
2021-08-09 16.62 18.20 15.93 18.20 0.0M
2021-08-06 16.03 16.13 15.14 15.14 0.0M
2021-08-05 17.51 17.61 16.32 16.62 0.0M
2021-08-04 17.71 17.71 17.21 17.21 0.0M
2021-08-03 17.12 17.12 17.12 17.12 0.0M
2021-08-02 18.70 19.00 18.01 18.60 0.0M
2021-07-30 19.29 19.69 18.20 18.70 0.0M
2021-07-29 22.95 23.74 19.29 19.29 0.0M
2021-07-28 20.18 23.35 20.18 22.75 0.0M
2021-07-27 19.98 20.18 17.51 20.18 0.0M
2021-07-26 26.91 26.91 20.38 20.38 0.0M
2021-07-23 30.67 30.67 22.56 28.89 0.0M
2021-07-22 31.86 31.86 31.86 31.86 0.0M
2021-07-20 31.26 31.26 31.26 31.26 0.0M
2021-07-19 31.07 31.07 30.87 30.87 0.0M
2021-07-16 31.66 31.66 31.66 31.66 0.0M
2021-07-14 33.04 33.04 32.65 32.65 0.0M
2021-07-13 31.86 33.44 31.86 33.44 0.0M
2021-07-12 34.23 34.23 31.26 31.46 0.0M
2021-07-09 32.85 34.03 32.85 34.03 0.0M
2021-07-08 32.65 32.85 29.48 32.85 0.0M
2021-07-07 35.22 35.81 32.05 32.05 0.0M
2021-07-06 39.57 39.57 35.22 35.22 0.0M
2021-07-05 39.97 40.17 38.58 39.57 0.0M
2021-07-02 38.78 38.98 38.58 38.98 0.0M
2021-07-01 39.18 39.18 39.18 39.18 0.0M
2021-06-30 40.17 40.17 40.17 40.17 0.0M
2021-06-29 40.37 40.37 40.37 40.37 0.0M
2021-06-28 43.14 43.14 40.76 40.76 0.0M
2021-06-25 42.34 42.34 42.34 42.34 0.0M
2021-06-24 42.74 42.74 42.74 42.74 0.0M
2021-06-23 42.54 42.54 42.34 42.34 0.0M
2021-06-21 40.56 40.56 40.56 40.56 0.0M
2021-06-14 39.97 39.97 39.97 39.97 0.0M
2021-06-11 39.18 39.18 39.18 39.18 0.0M
2021-06-10 38.78 38.78 38.78 38.78 0.0M
2021-06-09 38.58 38.58 38.58 38.58 0.0M
2021-06-08 36.61 36.61 36.61 36.61 0.0M
2021-06-07 37.40 37.99 36.61 36.61 0.0M
2021-06-04 37.40 37.40 37.40 37.40 0.0M
2021-06-03 39.97 39.97 37.60 37.99 0.0M
2021-06-02 40.37 40.96 39.97 40.17 0.0M
2021-05-28 40.56 40.56 40.56 40.56 0.0M
2021-05-26 41.95 41.95 41.95 41.95 0.0M
2021-05-25 41.95 41.95 37.99 40.17 0.0M
2021-05-24 40.76 42.15 40.76 42.15 0.0M
2021-05-21 40.17 40.56 40.17 40.56 0.0M
2021-05-20 41.16 41.16 36.01 40.17 0.0M
2021-05-18 40.37 40.37 40.37 40.37 0.0M
2021-05-14 39.38 40.17 39.38 40.17 0.0M
2021-05-13 40.17 40.17 40.17 40.17 0.0M
2021-05-12 39.38 40.96 39.38 40.96 0.0M
2021-05-11 37.99 39.18 37.99 39.18 0.0M
2021-05-10 39.38 39.38 36.21 37.99 0.0M
2021-05-06 40.56 40.56 40.56 40.56 0.0M
2021-05-05 41.16 41.16 41.16 41.16 0.0M
2021-05-04 41.55 41.55 41.55 41.55 0.0M
2021-04-28 45.71 45.71 45.71 45.71 0.0M
2021-04-26 45.91 45.91 45.91 45.91 0.0M
2021-04-22 45.51 45.51 45.51 45.51 0.0M
2021-04-21 43.33 43.33 43.33 43.33 0.0M
2021-04-20 41.75 41.75 41.75 41.75 0.0M
2021-04-19 43.14 43.14 43.14 43.14 0.0M
2021-04-16 41.55 41.75 41.55 41.55 0.0M
2021-04-15 42.34 42.34 42.34 42.34 0.0M
2021-04-14 41.75 41.75 40.96 40.96 0.0M
2021-04-09 46.10 46.10 46.10 46.10 0.0M
2021-04-07 49.27 49.27 49.27 49.27 0.0M
2021-03-30 46.70 46.70 46.70 46.70 0.0M
2021-03-29 47.69 47.69 47.69 47.69 0.0M
2021-03-26 47.49 47.49 45.31 45.31 0.0M
2021-03-25 43.53 43.53 42.94 42.94 0.0M
2021-03-24 48.28 48.28 44.12 44.12 0.0M
2021-03-23 51.94 51.94 49.96 49.96 0.0M
2021-03-22 52.44 53.42 51.94 53.42 0.0M
2021-03-19 51.94 53.92 49.07 53.42 0.0M
2021-03-17 54.41 54.41 54.41 54.41 0.0M
2021-03-16 51.45 57.38 51.45 54.41 0.0M
2021-03-15 49.07 50.46 48.48 50.46 0.0M
2021-03-11 48.87 48.87 48.87 48.87 0.0M
2021-03-10 44.92 44.92 44.92 44.92 0.0M
2021-03-09 40.76 44.12 40.76 44.12 0.0M
2021-03-08 44.52 44.52 39.57 39.77 0.0M
2021-03-05 42.34 43.53 39.57 43.53 0.0M
2021-03-04 46.30 46.30 40.37 43.73 0.0M
2021-03-01 53.92 54.41 53.92 54.41 0.0M
2021-02-26 53.92 53.92 53.42 53.42 0.0M
2021-02-25 54.91 54.91 51.94 51.94 0.0M
2021-02-24 55.90 57.38 55.40 55.40 0.0M
2021-02-23 56.39 58.37 56.39 57.38 0.0M
2021-02-22 56.89 59.86 55.40 59.86 0.0M
2021-02-19 56.39 56.39 56.39 56.39 0.0M
2021-02-18 54.41 54.41 52.93 52.93 0.0M
2021-02-17 53.92 54.91 53.92 54.91 0.0M
2021-02-16 54.41 54.41 54.41 54.41 0.0M
2021-02-12 58.37 58.37 56.89 57.38 0.0M
2021-02-11 56.89 57.88 56.89 57.88 0.0M
2021-02-10 53.92 56.89 53.92 56.39 0.0M
2021-02-09 50.46 55.90 50.46 54.41 0.0M
2021-02-08 51.94 52.44 49.96 50.95 0.0M
2021-02-05 53.92 53.92 51.45 51.94 0.0M
2021-02-04 53.42 53.42 53.42 53.42 0.0M
2021-02-03 53.92 54.91 51.94 51.94 0.0M
2021-02-02 51.94 52.93 51.45 52.93 0.0M
2021-02-01 49.07 50.95 49.07 50.95 0.0M
2021-01-29 48.08 48.28 48.08 48.28 0.0M
2021-01-28 48.68 48.87 48.48 48.48 0.0M
2021-01-27 51.94 52.44 49.47 50.95 0.0M
2021-01-26 57.88 57.88 52.44 52.44 0.0M
2021-01-25 57.88 60.35 56.39 56.89 0.0M
2021-01-22 58.87 58.87 56.89 56.89 0.0M
2021-01-21 59.86 60.84 59.86 60.35 0.0M
2021-01-20 58.87 58.87 58.87 58.87 0.0M
2021-01-19 52.93 52.93 51.45 51.45 0.0M
2021-01-18 50.95 50.95 50.95 50.95 0.0M
2021-01-15 50.95 50.95 50.95 50.95 0.0M
2021-01-14 52.44 52.44 50.95 50.95 0.0M
2021-01-12 52.93 53.42 52.93 53.42 0.0M
2021-01-11 52.93 52.93 51.94 51.94 0.0M
2021-01-08 51.45 52.93 51.45 52.93 0.0M
2021-01-07 49.47 50.46 49.07 50.46 0.0M
2021-01-06 49.96 50.46 49.27 49.96 0.0M
2021-01-05 47.29 49.47 46.90 48.87 0.0M
2021-01-04 49.96 50.46 46.10 46.30 0.0M