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
2024-12-30 17.50 17.50 17.50 17.50 0.0M
2024-12-23 17.80 17.80 17.80 17.80 0.0M
2024-12-20 17.40 17.40 17.40 17.40 0.0M
2024-12-19 17.50 17.50 17.50 17.50 0.0M
2024-12-17 17.90 18.50 17.90 18.50 0.0M
2024-12-16 18.10 18.10 17.90 17.90 0.0M
2024-12-13 19.10 19.10 18.50 18.70 0.0M
2024-12-12 19.80 19.80 18.80 18.80 0.0M
2024-12-10 19.60 19.60 19.60 19.60 0.0M
2024-12-09 17.70 20.00 17.70 20.00 0.0M
2024-12-06 17.90 17.90 17.90 17.90 0.0M
2024-12-03 18.60 18.60 18.60 18.60 0.0M
2024-12-02 18.10 18.10 18.10 18.10 0.0M
2024-11-25 17.40 17.40 17.40 17.40 0.0M
2024-11-22 18.50 18.50 18.50 18.50 0.0M
2024-11-21 18.10 18.10 18.10 18.10 0.0M
2024-11-20 19.60 19.60 19.60 19.60 0.0M
2024-11-18 18.30 18.50 18.30 18.50 0.0M
2024-11-15 18.70 18.70 18.70 18.70 0.0M
2024-11-14 19.00 19.00 19.00 19.00 0.0M
2024-11-13 19.40 19.40 19.10 19.10 0.0M
2024-11-11 20.20 20.20 20.20 20.20 0.0M
2024-11-08 21.00 21.00 21.00 21.00 0.0M
2024-11-07 22.60 22.60 22.60 22.60 0.0M
2024-11-06 20.80 21.00 20.80 21.00 0.0M
2024-11-05 20.60 20.60 20.60 20.60 0.0M
2024-11-04 20.80 20.80 20.80 20.80 0.0M
2024-10-28 20.20 20.20 20.20 20.20 0.0M
2024-10-25 19.10 19.20 19.10 19.20 0.0M
2024-10-24 19.00 19.00 19.00 19.00 0.0M
2024-10-23 19.90 19.90 19.90 19.90 0.0M
2024-10-22 19.10 19.10 19.10 19.10 0.0M
2024-10-18 19.00 19.00 19.00 19.00 0.0M
2024-10-17 18.20 18.20 17.90 17.90 0.0M
2024-10-16 19.90 20.20 19.90 20.20 0.0M
2024-10-15 19.60 19.60 19.60 19.60 0.0M
2024-10-11 18.90 20.60 18.90 20.60 0.0M
2024-10-10 20.00 20.00 20.00 20.00 0.0M
2024-10-09 19.90 19.90 19.10 19.30 0.0M
2024-10-08 19.00 20.60 19.00 20.60 0.0M
2024-10-07 23.60 23.60 21.00 22.20 0.0M
2024-10-04 24.20 24.20 23.60 23.60 0.0M
2024-10-03 22.60 22.80 21.40 22.80 0.0M
2024-10-02 23.60 24.00 21.40 21.40 0.0M
2024-10-01 19.50 19.50 19.50 19.50 0.0M
2024-09-30 21.00 21.20 20.00 20.20 0.0M
2024-09-26 15.60 17.50 15.60 17.50 0.0M
2024-09-24 14.40 15.00 14.40 14.70 0.0M
2024-09-23 13.20 13.70 13.20 13.70 0.0M
2024-09-20 13.60 13.60 13.60 13.60 0.0M
2024-09-16 12.10 12.10 12.00 12.00 0.0M
2024-09-02 13.30 13.30 13.30 13.30 0.0M
2024-08-21 13.30 13.30 13.30 13.30 0.0M
2024-08-12 13.50 13.60 13.50 13.60 0.0M
2024-08-09 12.70 12.70 12.70 12.70 0.0M
2024-08-06 12.50 12.50 12.50 12.50 0.0M
2024-07-31 12.80 12.80 12.80 12.80 0.0M
2024-07-29 12.80 12.80 12.80 12.80 0.0M
2024-07-22 13.20 13.20 13.20 13.20 0.0M
2024-07-17 13.70 13.70 13.70 13.70 0.0M
2024-07-12 14.30 14.30 14.30 14.30 0.0M
2024-07-01 13.50 13.50 13.50 13.50 0.0M
2024-06-25 14.30 14.30 14.30 14.30 0.0M
2024-06-20 14.50 14.50 14.50 14.50 0.0M
2024-06-17 14.50 14.50 14.50 14.50 0.0M
2024-06-07 14.80 14.80 14.80 14.80 0.0M
2024-06-06 14.70 14.70 14.70 14.70 0.0M
2024-05-30 15.70 15.70 15.70 15.70 0.0M
2024-05-28 15.70 15.70 15.40 15.40 0.0M
2024-05-27 15.70 15.80 15.70 15.80 0.0M
2024-05-24 15.80 15.80 15.80 15.80 0.0M
2024-05-23 17.60 17.60 17.60 17.60 0.0M
2024-05-22 17.60 17.60 17.60 17.60 0.0M
2024-05-21 17.40 17.40 17.40 17.40 0.0M
2024-05-20 18.10 18.10 17.90 17.90 0.0M
2024-05-16 17.50 17.50 17.30 17.30 0.0M
2024-05-15 16.60 16.60 16.50 16.50 0.0M
2024-05-13 15.80 15.80 15.80 15.80 0.0M
2024-05-06 15.80 15.90 15.80 15.80 0.0M
2024-05-03 15.80 15.80 15.50 15.60 0.0M
2024-04-30 14.40 14.60 14.40 14.50 0.0M
2024-04-26 13.50 13.60 13.50 13.60 0.0M
2024-04-22 11.80 12.10 11.80 12.10 0.0M
2024-04-12 12.70 12.70 12.70 12.70 0.0M
2024-04-11 13.50 13.50 13.50 13.50 0.0M
2024-04-10 13.60 13.60 13.60 13.60 0.0M
2024-04-09 13.20 13.20 13.20 13.20 0.0M
2024-04-08 13.10 13.10 13.10 13.10 0.0M
2024-04-05 12.80 12.80 12.80 12.80 0.0M
2024-04-02 13.40 13.40 13.20 13.20 0.0M
2024-03-28 12.70 12.70 12.60 12.60 0.0M
2024-03-27 12.50 12.50 12.50 12.50 0.0M
2024-03-21 13.10 13.10 13.10 13.10 0.0M
2024-03-18 12.90 12.90 12.70 12.70 0.0M
2024-03-12 12.30 12.80 12.30 12.80 0.0M
2024-03-11 11.50 11.80 11.50 11.80 0.0M
2024-03-08 11.50 11.50 11.50 11.50 0.0M
2024-03-04 11.80 11.80 11.80 11.80 0.0M
2024-03-01 12.60 12.60 12.60 12.60 0.0M
2024-02-29 12.70 12.70 12.60 12.60 0.0M
2024-02-28 12.70 12.70 12.70 12.70 0.0M
2024-02-21 13.20 13.30 13.00 13.20 0.0M
2024-02-20 12.70 12.70 12.70 12.70 0.0M
2024-02-13 12.40 12.40 12.40 12.40 0.0M
2024-02-07 12.40 12.40 12.40 12.40 0.0M
2024-02-06 12.70 12.70 12.70 12.70 0.0M
2024-02-02 13.00 13.00 13.00 13.00 0.0M
2024-01-30 13.00 13.00 13.00 13.00 0.0M
2024-01-29 13.20 13.20 13.20 13.20 0.0M
2024-01-25 13.50 13.50 13.30 13.30 0.0M
2024-01-24 12.90 13.10 12.90 13.10 0.0M
2024-01-23 12.50 12.50 12.50 12.50 0.0M
2024-01-17 12.50 12.50 12.50 12.50 0.0M
2024-01-16 13.30 13.30 13.10 13.10 0.0M
2024-01-15 13.30 13.30 13.30 13.30 0.0M
2024-01-08 13.60 13.60 13.60 13.60 0.0M
2024-01-04 14.20 14.20 14.20 14.20 0.0M