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
2023-12-28 14.60 14.60 14.60 14.60 0.0M
2023-12-22 13.90 13.90 13.90 13.90 0.0M
2023-12-21 14.00 14.00 13.70 13.70 0.0M
2023-12-18 13.90 13.90 13.90 13.90 0.0M
2023-12-15 14.50 14.50 14.30 14.40 0.0M
2023-12-14 14.20 14.20 14.20 14.20 0.0M
2023-12-13 13.90 13.90 13.90 13.90 0.0M
2023-12-07 14.20 14.20 13.90 13.90 0.0M
2023-12-05 14.10 14.10 14.00 14.00 0.0M
2023-12-04 14.40 14.40 14.40 14.40 0.0M
2023-12-01 14.70 14.70 14.30 14.30 0.0M
2023-11-29 14.30 14.30 14.30 14.30 0.0M
2023-11-27 14.60 14.60 14.60 14.60 0.0M
2023-11-24 14.50 15.10 14.50 15.10 0.0M
2023-11-20 14.10 14.20 14.10 14.20 0.0M
2023-11-17 14.20 14.20 14.20 14.20 0.0M
2023-11-16 14.50 14.60 14.30 14.30 0.0M
2023-11-15 14.40 14.40 14.40 14.40 0.0M
2023-11-14 13.80 13.90 13.80 13.90 0.0M
2023-11-10 13.60 13.60 13.60 13.60 0.0M
2023-11-08 14.60 14.60 14.30 14.30 0.0M
2023-11-07 13.80 13.80 13.80 13.80 0.0M
2023-11-06 14.70 14.70 14.00 14.00 0.0M
2023-11-02 14.10 14.10 14.00 14.00 0.0M
2023-10-30 14.40 14.40 14.40 14.40 0.0M
2023-10-27 14.70 14.70 14.50 14.50 0.0M
2023-10-26 14.60 14.60 14.60 14.60 0.0M
2023-10-25 14.50 14.50 14.40 14.40 0.0M
2023-10-20 13.90 13.90 13.90 13.90 0.0M
2023-10-18 14.50 14.50 14.50 14.50 0.0M
2023-10-16 15.10 15.10 14.80 14.80 0.0M
2023-10-12 15.70 15.70 15.70 15.70 0.0M
2023-10-10 15.00 15.50 15.00 15.50 0.0M
2023-10-05 14.30 14.30 14.20 14.20 0.0M
2023-09-25 15.30 15.30 14.90 14.90 0.0M
2023-09-22 15.20 15.40 15.20 15.40 0.0M
2023-09-18 14.60 14.60 14.20 14.20 0.0M
2023-09-11 15.53 15.53 15.53 15.53 0.0M
2023-09-06 16.62 17.31 16.52 16.72 0.0M
2023-09-05 16.82 16.82 16.82 16.82 0.0M
2023-09-04 17.02 17.02 17.02 17.02 0.0M
2023-09-01 16.92 16.92 16.92 16.92 0.0M
2023-08-31 16.32 16.42 16.32 16.42 0.0M
2023-08-30 14.25 14.25 14.25 14.25 0.0M
2023-08-28 13.16 13.16 13.16 13.16 0.0M
2023-08-25 12.96 12.96 12.96 12.96 0.0M
2023-08-24 12.86 13.06 12.86 12.96 0.0M
2023-08-23 12.76 12.76 12.76 12.76 0.0M
2023-08-22 13.16 13.16 12.86 12.86 0.0M
2023-08-16 14.25 14.25 13.95 14.25 0.0M
2023-08-15 14.35 14.35 14.35 14.35 0.0M
2023-08-14 14.64 14.64 14.64 14.64 0.0M
2023-08-09 14.94 14.94 14.94 14.94 0.0M
2023-08-03 15.34 15.34 15.34 15.34 0.0M
2023-08-01 15.43 15.43 15.43 15.43 0.0M
2023-07-28 16.23 16.42 16.13 16.13 0.0M
2023-07-27 15.63 16.03 15.63 15.73 0.0M
2023-07-26 14.64 15.83 14.64 15.83 0.0M
2023-07-24 13.06 13.06 13.06 13.06 0.0M
2023-07-21 13.36 13.36 13.36 13.36 0.0M
2023-07-19 13.26 13.26 13.26 13.26 0.0M
2023-07-18 13.06 13.06 12.57 12.57 0.0M
2023-07-17 13.06 13.06 13.06 13.06 0.0M
2023-07-14 14.15 14.15 14.15 14.15 0.0M
2023-07-13 14.25 14.25 14.25 14.25 0.0M
2023-07-12 13.65 13.65 13.55 13.55 0.0M
2023-07-07 12.96 12.96 12.96 12.96 0.0M
2023-07-04 13.85 13.85 13.85 13.85 0.0M
2023-06-26 13.85 13.85 13.85 13.85 0.0M
2023-06-20 14.35 14.35 14.25 14.25 0.0M
2023-06-16 15.43 15.43 15.43 15.43 0.0M
2023-06-15 15.43 15.43 15.43 15.43 0.0M
2023-06-14 15.04 15.04 15.04 15.04 0.0M
2023-06-06 14.74 15.34 14.74 15.14 0.0M
2023-06-02 14.94 15.14 14.54 15.14 0.0M
2023-06-01 13.46 14.05 13.46 14.05 0.0M
2023-05-31 13.06 13.06 13.06 13.06 0.0M
2023-05-30 14.05 14.05 14.05 14.05 0.0M
2023-05-25 13.95 13.95 13.95 13.95 0.0M
2023-05-22 14.44 14.44 13.95 13.95 0.0M
2023-05-19 13.55 13.55 13.26 13.26 0.0M
2023-05-18 13.85 13.85 13.65 13.65 0.0M
2023-05-12 15.04 15.04 15.04 15.04 0.0M
2023-05-11 14.44 14.44 14.44 14.44 0.0M
2023-05-08 14.05 14.05 13.06 13.75 0.0M
2023-05-04 13.85 14.15 13.75 14.15 0.0M
2023-05-02 13.75 13.75 13.75 13.75 0.0M
2023-04-28 14.15 14.15 14.15 14.15 0.0M
2023-04-25 14.44 14.44 14.44 14.44 0.0M
2023-04-24 15.83 15.83 15.63 15.63 0.0M
2023-04-18 16.52 16.52 16.32 16.32 0.0M
2023-04-17 15.73 16.32 15.73 16.32 0.0M
2023-04-13 15.53 15.63 15.53 15.63 0.0M
2023-04-11 16.42 16.42 16.32 16.32 0.0M
2023-04-03 17.61 17.61 17.61 17.61 0.0M
2023-03-30 16.52 16.82 16.52 16.82 0.0M
2023-03-27 16.42 16.42 16.42 16.42 0.0M
2023-03-23 16.62 16.62 16.62 16.62 0.0M
2023-03-22 17.12 17.12 17.02 17.02 0.0M
2023-03-21 16.92 16.92 16.92 16.92 0.0M
2023-03-20 17.22 17.22 16.82 16.82 0.0M
2023-03-17 17.02 17.12 17.02 17.12 0.0M
2023-03-16 17.02 17.12 17.02 17.12 0.0M
2023-03-09 16.92 16.92 16.52 16.72 0.0M
2023-03-06 18.11 18.11 18.11 18.11 0.0M
2023-02-27 16.72 16.72 16.72 16.72 0.0M
2023-02-14 18.80 18.90 18.40 18.40 0.0M
2023-02-13 18.20 19.00 18.20 19.00 0.0M
2023-02-10 17.61 17.61 17.61 17.61 0.0M
2023-02-07 17.41 17.41 17.41 17.41 0.0M
2023-02-06 16.82 16.82 16.82 16.82 0.0M
2023-02-02 17.31 17.31 17.31 17.31 0.0M
2023-02-01 17.61 17.61 17.61 17.61 0.0M
2023-01-30 17.02 17.02 17.02 17.02 0.0M
2023-01-27 17.22 17.51 17.12 17.12 0.0M
2023-01-25 16.72 16.72 16.72 16.72 0.0M
2023-01-19 17.31 17.41 17.22 17.41 0.0M
2023-01-17 17.71 17.71 17.71 17.71 0.0M
2023-01-16 17.91 18.20 17.91 17.91 0.0M
2023-01-13 17.81 17.81 17.81 17.81 0.0M
2023-01-09 16.72 16.72 16.72 16.72 0.0M
2023-01-06 16.03 16.42 16.03 16.42 0.0M
2023-01-05 16.82 16.82 16.42 16.42 0.0M
2023-01-04 15.04 15.04 15.04 15.04 0.0M