Udemy

UDMY
🏛️ germany →
5.78
Last Update: 2025-10-03
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 13.50 13.50 13.50 13.50 0.0M
2023-12-28 13.30 13.30 13.30 13.30 0.0M
2023-12-27 13.60 13.60 13.60 13.60 0.0M
2023-12-22 13.50 13.50 13.50 13.50 0.0M
2023-12-20 13.90 13.90 13.90 13.90 0.0M
2023-12-19 13.70 13.80 13.70 13.80 0.0M
2023-12-18 13.70 13.70 13.70 13.70 0.0M
2023-12-15 14.60 14.60 14.60 14.60 0.0M
2023-12-14 14.50 14.60 14.50 14.60 0.0M
2023-12-13 14.40 14.40 14.40 14.40 0.0M
2023-12-11 13.70 14.10 13.70 14.10 0.0M
2023-12-06 13.50 13.50 13.50 13.50 0.0M
2023-12-05 13.60 13.60 13.60 13.60 0.0M
2023-12-04 13.60 13.70 13.60 13.70 0.0M
2023-12-01 13.80 13.80 13.50 13.70 0.0M
2023-11-30 13.40 13.40 13.20 13.40 0.0M
2023-11-29 13.20 13.20 13.20 13.20 0.0M
2023-11-28 13.00 13.00 12.90 12.90 0.0M
2023-11-27 13.30 13.30 13.30 13.30 0.0M
2023-11-21 12.80 12.80 12.80 12.80 0.0M
2023-11-20 12.80 12.80 12.70 12.70 0.0M
2023-11-14 12.30 12.30 12.30 12.30 0.0M
2023-11-13 12.00 12.40 12.00 12.40 0.0M
2023-11-10 11.70 11.80 11.70 11.80 0.0M
2023-11-09 11.90 11.90 11.80 11.80 0.0M
2023-11-08 11.70 11.90 11.70 11.90 0.0M
2023-11-07 11.60 11.60 11.60 11.60 0.0M
2023-11-06 11.70 11.70 11.70 11.70 0.0M
2023-11-03 8.55 11.80 8.55 11.50 0.0M
2023-11-01 8.40 8.40 8.40 8.40 0.0M
2023-10-26 8.40 8.40 8.40 8.40 0.0M
2023-10-16 9.20 9.20 9.15 9.15 0.0M
2023-10-12 9.15 9.15 9.15 9.15 0.0M
2023-10-10 9.15 9.15 9.15 9.15 0.0M
2023-10-06 8.85 8.85 8.85 8.85 0.0M
2023-09-28 8.65 8.65 8.65 8.65 0.0M
2023-09-20 9.00 9.00 9.00 9.00 0.0M
2023-09-19 8.85 8.85 8.85 8.85 0.0M
2023-09-12 9.50 9.50 9.50 9.50 0.0M
2023-09-11 9.25 9.30 9.25 9.30 0.0M
2023-09-01 9.60 9.60 9.60 9.60 0.0M
2023-08-31 9.55 9.55 9.55 9.55 0.0M
2023-08-30 9.40 9.40 9.40 9.40 0.0M
2023-08-28 9.70 9.70 9.70 9.70 0.0M
2023-08-22 9.70 9.70 9.70 9.70 0.0M
2023-08-17 9.45 9.45 9.45 9.45 0.0M
2023-08-14 10.10 10.10 10.10 10.10 0.0M
2023-08-10 10.00 10.00 10.00 10.00 0.0M
2023-08-08 9.70 9.95 9.70 9.95 0.0M
2023-08-04 10.00 10.10 10.00 10.10 0.0M
2023-08-02 10.50 10.50 10.20 10.20 0.0M
2023-08-01 10.80 10.80 10.70 10.70 0.0M
2023-07-31 10.30 10.80 10.30 10.80 0.0M
2023-07-28 10.30 10.30 10.30 10.30 0.0M
2023-07-25 9.65 9.65 9.65 9.65 0.0M
2023-07-24 9.80 9.80 9.80 9.80 0.0M
2023-07-21 9.90 9.90 9.90 9.90 0.0M
2023-07-19 10.20 10.20 10.20 10.20 0.0M
2023-07-18 10.30 10.30 10.30 10.30 0.0M
2023-07-11 10.00 10.10 10.00 10.10 0.0M
2023-07-06 9.60 9.60 9.50 9.50 0.0M
2023-07-05 9.90 9.90 9.90 9.90 0.0M
2023-06-29 10.30 10.30 10.30 10.30 0.0M
2023-06-28 9.40 9.40 9.40 9.40 0.0M
2023-06-26 9.20 9.20 9.20 9.20 0.0M
2023-06-21 9.65 9.65 9.65 9.65 0.0M
2023-06-13 10.10 10.10 10.10 10.10 0.0M
2023-06-07 10.50 10.60 9.95 9.95 0.0M
2023-06-05 10.00 10.00 10.00 10.00 0.0M
2023-05-26 8.85 8.85 8.85 8.85 0.0M
2023-05-25 9.25 9.25 9.25 9.25 0.0M
2023-05-24 8.95 8.95 8.95 8.95 0.0M
2023-05-23 8.95 8.95 8.95 8.95 0.0M
2023-05-22 8.35 8.35 8.35 8.35 0.0M
2023-05-19 8.50 8.50 8.50 8.50 0.0M
2023-05-15 8.20 8.20 8.20 8.20 0.0M
2023-05-11 8.15 8.20 8.15 8.20 0.0M
2023-05-08 8.10 8.10 8.05 8.05 0.0M
2023-05-05 8.20 8.35 8.20 8.35 0.0M
2023-05-03 8.20 8.20 8.20 8.20 0.0M
2023-05-02 8.50 8.50 8.45 8.45 0.0M
2023-04-26 7.75 7.75 7.75 7.75 0.0M
2023-04-21 7.95 7.95 7.95 7.95 0.0M
2023-04-20 7.65 7.65 7.65 7.65 0.0M
2023-04-19 7.80 7.80 7.80 7.80 0.0M
2023-04-18 7.70 7.70 7.70 7.70 0.0M
2023-04-11 8.05 8.30 8.05 8.30 0.0M
2023-04-06 8.00 8.00 8.00 8.00 0.0M
2023-04-05 8.10 8.10 8.10 8.10 0.0M
2023-04-04 8.30 8.30 8.30 8.30 0.0M
2023-04-03 8.60 8.80 8.15 8.20 0.0M
2023-03-28 8.03 8.03 7.84 7.84 0.0M
2023-03-23 8.20 8.20 8.20 8.20 0.0M
2023-03-20 8.32 8.32 8.32 8.32 0.0M
2023-03-17 8.31 8.31 8.31 8.31 0.0M
2023-03-14 8.78 8.78 8.78 8.78 0.0M
2023-03-13 8.99 8.99 8.48 8.51 0.0M
2023-03-10 8.73 8.73 8.73 8.73 0.0M
2023-03-07 9.36 9.36 9.36 9.36 0.0M
2023-03-06 9.37 9.37 9.35 9.35 0.0M
2023-03-01 8.90 8.90 8.90 8.90 0.0M
2023-02-28 8.93 9.23 8.93 9.23 0.0M
2023-02-21 9.40 9.40 9.40 9.40 0.0M
2023-02-17 10.04 10.04 9.80 9.80 0.0M
2023-02-16 11.31 11.31 10.30 10.30 0.0M
2023-02-13 11.35 11.35 11.35 11.35 0.0M
2023-02-10 10.73 11.05 10.73 11.05 0.0M
2023-02-08 12.32 12.32 12.08 12.08 0.0M
2023-02-07 12.08 12.08 11.80 11.87 0.0M
2023-02-02 11.74 11.93 11.74 11.83 0.0M
2023-02-01 11.23 11.23 11.23 11.23 0.0M
2023-01-30 11.15 11.15 11.15 11.15 0.0M
2023-01-26 10.77 10.77 10.77 10.77 0.0M
2023-01-25 10.22 10.22 10.22 10.22 0.0M
2023-01-23 9.94 9.96 9.94 9.96 0.0M
2023-01-20 10.00 10.00 9.80 9.84 0.0M
2023-01-17 10.20 10.20 10.20 10.20 0.0M
2023-01-13 10.48 10.48 10.48 10.48 0.0M
2023-01-11 10.32 10.35 10.32 10.35 0.0M
2023-01-09 10.65 10.65 10.65 10.65 0.0M
2023-01-04 10.10 10.10 10.10 10.10 0.0M
2023-01-02 10.04 10.04 10.04 10.04 0.0M