Up Fintech

TIGR
🏛️ germany →
8.70
Last Update: 2025-09-26
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 4.24 4.24 3.94 4.00 0.0M
2021-12-29 4.12 4.16 4.00 4.00 0.0M
2021-12-28 4.44 4.44 4.24 4.24 0.0M
2021-12-27 4.42 4.64 4.34 4.34 0.0M
2021-12-23 4.26 4.34 4.26 4.34 0.0M
2021-12-22 4.36 4.36 4.26 4.26 0.0M
2021-12-21 4.22 4.42 4.22 4.38 0.0M
2021-12-20 4.08 4.36 4.08 4.36 0.0M
2021-12-17 4.22 4.44 3.72 4.44 0.0M
2021-12-16 4.60 4.60 4.26 4.26 0.0M
2021-12-15 4.72 4.72 4.52 4.60 0.0M
2021-12-14 4.80 4.80 4.78 4.78 0.0M
2021-12-13 5.15 5.15 4.80 4.80 0.0M
2021-12-10 5.20 5.20 5.05 5.05 0.0M
2021-12-09 5.50 5.50 5.35 5.35 0.0M
2021-12-08 5.25 5.45 5.15 5.35 0.0M
2021-12-07 5.30 5.45 5.25 5.40 0.0M
2021-12-06 4.96 5.05 4.78 4.96 0.0M
2021-12-03 4.54 4.96 4.14 4.96 0.0M
2021-12-02 4.80 5.00 4.54 4.54 0.0M
2021-12-01 5.40 5.40 4.88 4.88 0.0M
2021-11-30 5.50 5.60 4.98 5.10 0.0M
2021-11-29 5.40 5.55 5.20 5.25 0.0M
2021-11-26 5.60 5.60 5.15 5.30 0.0M
2021-11-25 5.65 5.80 5.65 5.80 0.0M
2021-11-24 5.60 5.85 5.60 5.70 0.0M
2021-11-23 5.55 5.70 5.30 5.45 0.0M
2021-11-22 5.80 5.85 5.45 5.45 0.0M
2021-11-19 5.80 5.90 5.80 5.80 0.0M
2021-11-18 6.00 6.00 5.75 5.75 0.0M
2021-11-17 6.55 6.55 6.05 6.05 0.0M
2021-11-16 6.50 6.70 6.40 6.40 0.0M
2021-11-15 6.30 6.70 6.30 6.45 0.0M
2021-11-12 6.35 6.35 6.15 6.30 0.0M
2021-11-11 6.00 6.30 6.00 6.25 0.0M
2021-11-10 5.90 5.90 5.75 5.75 0.0M
2021-11-09 5.90 6.05 5.80 5.80 0.0M
2021-11-08 5.80 6.05 5.60 5.95 0.0M
2021-11-05 6.10 6.10 5.80 5.90 0.0M
2021-11-04 6.25 6.25 5.90 5.90 0.0M
2021-11-03 6.15 6.35 6.05 6.10 0.0M
2021-11-02 6.10 6.10 5.85 5.85 0.0M
2021-11-01 5.55 6.25 5.55 6.20 0.0M
2021-10-29 6.30 6.30 5.60 5.60 0.0M
2021-10-28 7.70 7.70 5.85 6.20 0.0M
2021-10-27 7.45 7.85 7.05 7.75 0.0M
2021-10-26 7.80 9.30 7.35 7.50 0.0M
2021-10-25 7.35 7.70 7.20 7.60 0.0M
2021-10-22 7.75 7.80 7.30 7.40 0.0M
2021-10-21 7.05 7.95 6.95 7.60 0.0M
2021-10-20 7.25 7.55 7.05 7.05 0.0M
2021-10-19 6.85 7.30 6.80 7.25 0.0M
2021-10-18 6.75 6.95 6.05 6.75 0.0M
2021-10-15 7.15 7.30 6.65 6.80 0.0M
2021-10-14 8.90 9.00 6.85 7.05 0.0M
2021-10-13 8.90 9.05 8.60 8.95 0.0M
2021-10-12 9.15 9.15 8.85 8.85 0.0M
2021-10-11 9.15 9.75 9.15 9.35 0.0M
2021-10-08 9.40 9.50 9.30 9.30 0.0M
2021-10-07 9.25 9.80 9.25 9.25 0.0M
2021-10-06 8.70 8.70 8.40 8.65 0.0M
2021-10-05 8.55 8.85 8.55 8.75 0.0M
2021-10-04 8.90 8.90 8.35 8.50 0.0M
2021-10-01 9.10 9.15 8.95 8.95 0.0M
2021-09-30 9.05 9.20 9.05 9.20 0.0M
2021-09-29 9.20 9.30 8.90 9.00 0.0M
2021-09-28 9.80 9.90 9.00 9.10 0.0M
2021-09-27 10.00 10.10 9.30 9.50 0.0M
2021-09-24 10.50 10.50 9.70 9.80 0.0M
2021-09-23 10.70 10.70 10.50 10.50 0.0M
2021-09-22 10.20 10.90 10.20 10.70 0.0M
2021-09-21 10.10 10.40 10.10 10.10 0.0M
2021-09-20 10.70 10.70 10.00 10.00 0.0M
2021-09-17 11.10 11.40 10.90 11.00 0.0M
2021-09-16 11.50 11.50 11.00 11.00 0.0M
2021-09-15 11.60 11.60 11.00 11.20 0.0M
2021-09-14 11.60 11.90 11.20 11.40 0.0M
2021-09-13 12.40 12.70 11.50 11.80 0.0M
2021-09-10 11.30 13.40 11.30 12.40 0.0M
2021-09-09 10.90 11.40 10.70 11.40 0.0M
2021-09-08 12.00 12.30 10.90 11.30 0.0M
2021-09-07 11.60 12.40 11.60 11.90 0.0M
2021-09-06 11.60 12.00 11.30 11.30 0.0M
2021-09-03 12.00 12.10 11.50 11.60 0.0M
2021-09-02 12.50 12.70 11.90 12.00 0.0M
2021-09-01 11.80 12.70 11.80 12.60 0.0M
2021-08-31 11.50 11.60 11.00 11.60 0.0M
2021-08-30 11.20 11.50 10.20 11.30 0.0M
2021-08-27 11.90 12.00 10.90 10.90 0.0M
2021-08-26 11.80 12.10 11.50 11.70 0.0M
2021-08-25 12.90 12.90 11.70 11.90 0.0M
2021-08-24 12.20 12.70 11.80 12.50 0.0M
2021-08-23 11.30 11.90 10.80 11.40 0.0M
2021-08-20 11.00 12.10 10.90 11.60 0.0M
2021-08-19 12.80 12.80 10.70 11.10 0.0M
2021-08-18 12.60 13.40 12.10 12.90 0.0M
2021-08-17 12.80 13.80 11.80 12.10 0.0M
2021-08-16 13.90 13.90 12.40 12.80 0.0M
2021-08-13 14.20 14.90 13.70 13.90 0.0M
2021-08-12 14.50 14.70 14.10 14.40 0.0M
2021-08-11 15.00 15.10 14.30 14.50 0.0M
2021-08-10 15.90 16.10 14.80 14.90 0.0M
2021-08-09 14.50 15.90 14.50 15.70 0.0M
2021-08-06 14.50 14.60 14.10 14.60 0.0M
2021-08-05 14.20 14.70 14.00 14.20 0.0M
2021-08-04 14.00 14.90 14.00 14.20 0.0M
2021-08-03 15.10 15.10 13.90 14.10 0.0M
2021-08-02 13.50 14.80 13.40 14.70 0.0M
2021-07-30 13.70 13.70 12.70 13.40 0.0M
2021-07-29 15.20 15.80 13.60 13.60 0.0M
2021-07-28 12.50 14.50 12.50 14.40 0.0M
2021-07-27 13.60 13.80 11.70 12.30 0.0M
2021-07-26 12.90 14.90 12.80 14.10 0.0M
2021-07-23 14.80 14.80 13.80 14.50 0.0M
2021-07-22 17.10 17.30 15.00 15.40 0.0M
2021-07-21 15.50 17.10 15.50 16.90 0.0M
2021-07-20 15.40 15.40 14.20 15.30 0.0M
2021-07-19 14.50 14.90 14.40 14.80 0.0M
2021-07-16 16.10 16.40 14.90 15.30 0.0M
2021-07-15 15.50 16.60 15.30 15.80 0.0M
2021-07-14 15.90 16.70 15.10 15.30 0.0M
2021-07-13 16.90 17.40 16.60 16.60 0.0M
2021-07-12 17.50 17.80 16.40 16.80 0.0M
2021-07-09 17.90 18.40 16.60 17.30 0.0M
2021-07-08 17.70 17.70 15.90 16.90 0.0M
2021-07-07 18.80 19.50 17.50 17.80 0.0M
2021-07-06 20.60 20.60 17.90 18.50 0.0M
2021-07-05 21.60 21.60 21.40 21.40 0.0M
2021-07-02 22.20 23.00 21.60 21.80 0.0M
2021-07-01 24.20 24.20 22.00 22.40 0.0M
2021-06-30 24.80 24.80 23.80 24.40 0.0M
2021-06-29 23.60 24.80 23.60 24.80 0.0M
2021-06-28 22.40 23.60 22.40 23.60 0.0M
2021-06-25 23.00 23.40 22.20 22.60 0.0M
2021-06-24 22.60 22.80 21.40 22.40 0.0M
2021-06-23 20.60 22.40 20.40 22.20 0.0M
2021-06-22 19.40 20.40 19.40 20.00 0.0M
2021-06-21 20.80 21.20 18.60 19.00 0.0M
2021-06-18 21.40 22.00 20.80 21.80 0.0M
2021-06-17 20.20 21.40 20.20 21.40 0.0M
2021-06-16 19.70 20.40 18.90 20.40 0.0M
2021-06-15 23.20 24.00 19.70 19.70 0.0M
2021-06-14 23.60 24.00 22.40 23.60 0.0M
2021-06-11 21.00 23.80 21.00 23.40 0.0M
2021-06-10 22.60 23.80 20.80 21.00 0.0M
2021-06-09 20.60 23.60 20.60 22.00 0.0M
2021-06-08 19.60 21.00 19.60 20.20 0.0M
2021-06-07 22.40 22.40 21.20 21.80 0.0M
2021-06-04 20.60 23.00 20.60 22.00 0.0M
2021-06-03 18.30 21.60 18.00 20.60 0.0M
2021-06-02 19.20 19.20 18.20 19.10 0.0M
2021-06-01 18.60 20.00 18.60 19.70 0.0M
2021-05-31 19.20 19.20 18.60 19.20 0.0M
2021-05-28 18.50 19.70 18.10 18.70 0.0M
2021-05-27 17.60 18.50 17.60 18.20 0.0M
2021-05-26 16.50 18.30 15.80 18.20 0.0M
2021-05-25 14.20 17.10 14.20 16.00 0.0M
2021-05-24 14.30 14.30 13.50 13.50 0.0M
2021-05-21 14.60 14.60 13.90 14.40 0.0M
2021-05-20 14.20 14.60 14.20 14.40 0.0M
2021-05-19 14.60 14.70 13.70 14.50 0.0M
2021-05-18 14.30 14.80 14.00 14.20 0.0M
2021-05-17 14.00 14.10 13.50 13.90 0.0M
2021-05-14 12.40 14.00 12.40 13.70 0.0M
2021-05-13 12.50 13.10 11.90 11.90 0.0M
2021-05-12 13.50 14.00 12.50 12.50 0.0M
2021-05-11 12.80 13.40 11.70 13.10 0.0M
2021-05-10 14.20 14.20 12.70 12.70 0.0M
2021-05-07 14.40 14.40 13.90 14.00 0.0M
2021-05-06 15.90 15.90 14.00 14.20 0.0M
2021-05-05 16.50 16.60 16.00 16.00 0.0M
2021-05-04 16.50 16.50 15.40 16.00 0.0M
2021-05-03 17.90 17.90 15.90 16.20 0.0M
2021-04-30 17.40 18.30 16.90 17.90 0.0M
2021-04-29 18.50 19.00 17.50 17.90 0.0M
2021-04-28 18.20 19.10 18.20 18.60 0.0M
2021-04-27 18.10 18.40 17.70 17.70 0.0M
2021-04-26 17.30 18.10 16.90 17.90 0.0M
2021-04-23 15.50 17.50 15.50 17.50 0.0M
2021-04-22 14.90 16.40 14.90 15.40 0.0M
2021-04-21 14.70 15.40 14.00 15.00 0.0M
2021-04-20 16.60 16.60 13.80 14.30 0.0M
2021-04-19 15.90 17.00 15.30 17.00 0.0M
2021-04-16 16.00 16.00 15.20 15.70 0.0M
2021-04-15 17.10 17.40 15.20 15.70 0.0M
2021-04-14 15.00 17.50 15.00 16.60 0.0M
2021-04-13 15.20 16.20 14.50 15.00 0.0M
2021-04-12 16.50 17.50 15.40 15.50 0.0M
2021-04-09 15.80 16.80 15.50 16.30 0.0M
2021-04-08 14.60 16.30 14.40 16.00 0.0M
2021-04-07 15.50 15.70 14.20 14.30 0.0M
2021-04-06 14.90 16.00 13.80 15.50 0.0M
2021-04-01 15.30 16.80 14.30 14.70 0.0M
2021-03-31 12.40 15.30 12.20 15.20 0.0M
2021-03-30 12.40 12.70 11.40 12.50 0.0M
2021-03-29 12.90 13.10 11.80 12.00 0.0M
2021-03-26 15.90 16.30 11.10 12.60 0.0M
2021-03-25 13.70 14.30 12.00 14.30 0.0M
2021-03-24 15.90 15.90 13.40 13.70 0.0M
2021-03-23 15.80 16.10 14.80 15.00 0.0M
2021-03-22 17.70 18.00 15.90 16.20 0.0M
2021-03-19 17.20 17.90 16.90 17.50 0.0M
2021-03-18 18.10 18.60 17.60 17.70 0.0M
2021-03-17 18.30 18.30 16.60 18.20 0.0M
2021-03-16 19.20 19.90 17.60 17.90 0.0M
2021-03-15 20.40 20.60 18.50 19.10 0.0M
2021-03-12 21.20 21.20 17.40 19.60 0.0M
2021-03-11 16.90 19.90 16.90 19.90 0.0M
2021-03-10 17.40 18.70 15.90 15.90 0.0M
2021-03-09 13.50 16.90 13.50 16.60 0.0M
2021-03-08 16.40 16.40 14.10 14.10 0.0M
2021-03-05 15.90 18.00 13.90 16.20 0.0M
2021-03-04 18.20 18.20 16.30 16.80 0.0M
2021-03-03 20.40 20.80 17.70 18.10 0.0M
2021-03-02 22.20 23.20 19.50 19.60 0.0M
2021-03-01 19.80 22.20 19.80 21.40 0.0M
2021-02-26 19.30 21.00 18.60 19.90 0.0M
2021-02-25 22.00 23.20 20.20 20.20 0.0M
2021-02-24 21.40 23.80 21.40 22.20 0.0M
2021-02-23 25.60 25.60 20.80 23.40 0.0M
2021-02-22 30.00 30.00 25.00 25.60 0.0M
2021-02-19 26.00 31.80 25.80 28.40 0.0M
2021-02-18 29.40 29.40 24.80 25.80 0.0M
2021-02-17 31.40 32.60 26.80 28.40 0.0M
2021-02-16 27.60 30.60 25.20 30.60 0.0M
2021-02-15 26.20 30.00 26.20 27.40 0.0M
2021-02-12 23.40 25.40 21.20 25.00 0.0M
2021-02-11 24.80 25.40 21.80 23.00 0.0M
2021-02-10 24.40 26.60 23.60 24.00 0.0M
2021-02-09 21.60 24.80 21.60 23.80 0.0M
2021-02-08 22.20 22.80 20.80 21.40 0.0M
2021-02-05 23.60 24.00 19.10 21.80 0.0M
2021-02-04 20.40 23.40 19.90 22.60 0.0M
2021-02-03 17.60 19.90 17.40 19.60 0.0M
2021-02-02 16.30 17.80 15.80 16.80 0.0M
2021-02-01 12.60 15.90 12.60 15.90 0.0M
2021-01-29 13.50 14.00 12.70 12.80 0.0M
2021-01-28 13.30 13.30 13.30 13.30 0.0M
2021-01-27 14.20 14.20 13.10 13.40 0.0M
2021-01-26 14.70 15.20 14.10 14.20 0.0M
2021-01-25 14.60 16.30 13.60 14.70 0.0M
2021-01-22 15.00 15.20 13.80 14.00 0.0M