Gap

GAP
🏛️ germany →
18.51
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
2025-10-03 18.77 18.77 18.48 18.51 0.0M
2025-10-02 18.44 18.74 18.44 18.74 0.0M
2025-10-01 18.28 18.59 18.26 18.51 0.0M
2025-09-30 18.28 18.28 17.87 17.90 0.0M
2025-09-29 18.48 18.48 18.07 18.19 0.0M
2025-09-26 18.88 19.13 18.70 18.70 0.0M
2025-09-24 19.26 19.68 19.26 19.67 0.0M
2025-09-23 19.53 19.53 19.43 19.43 0.0M
2025-09-22 18.89 18.95 18.62 18.95 0.0M
2025-09-19 19.68 19.74 18.93 19.10 0.0M
2025-09-18 19.26 19.38 19.26 19.33 0.0M
2025-09-17 19.36 19.36 19.30 19.30 0.0M
2025-09-16 19.17 19.17 19.12 19.12 0.0M
2025-09-15 19.38 20.12 19.38 20.12 0.0M
2025-09-12 20.55 20.55 19.50 19.50 0.0M
2025-09-11 20.73 20.73 20.50 20.69 0.0M
2025-09-10 20.61 20.74 20.18 20.33 0.0M
2025-09-09 20.40 20.49 20.40 20.40 0.0M
2025-09-08 20.21 20.38 20.03 20.38 0.0M
2025-09-05 20.53 20.80 20.24 20.29 0.0M
2025-09-04 19.60 20.45 19.60 20.40 0.0M
2025-09-03 19.51 19.51 19.14 19.40 0.0M
2025-09-02 18.78 19.31 18.52 19.14 0.0M
2025-09-01 18.93 18.94 18.63 18.94 0.0M
2025-08-29 18.41 18.84 18.41 18.75 0.0M
2025-08-28 19.39 19.40 18.50 18.50 0.0M
2025-08-27 18.47 19.15 18.30 19.12 0.0M
2025-08-26 18.49 18.72 18.46 18.56 0.0M
2025-08-25 18.40 18.55 18.40 18.47 0.0M
2025-08-22 17.94 18.45 17.94 18.45 0.0M
2025-08-21 17.93 18.31 17.66 18.26 0.0M
2025-08-20 17.74 17.74 17.50 17.50 0.0M
2025-08-19 17.77 18.01 17.68 17.68 0.0M
2025-08-18 17.56 17.88 17.56 17.88 0.0M
2025-08-15 17.71 17.71 17.71 17.71 0.0M
2025-08-14 18.24 18.24 17.56 17.83 0.0M
2025-08-13 17.59 18.07 17.59 18.07 0.0M
2025-08-12 17.52 17.52 17.52 17.52 0.0M
2025-08-11 17.16 17.16 16.83 16.95 0.0M
2025-08-08 16.90 17.02 16.90 17.02 0.0M
2025-08-07 17.27 17.48 17.23 17.47 0.0M
2025-08-06 16.80 17.09 16.77 17.09 0.0M
2025-08-05 16.82 16.82 16.65 16.82 0.0M
2025-08-04 16.22 16.90 16.20 16.80 0.0M
2025-08-01 16.84 16.84 16.23 16.35 0.0M
2025-07-31 17.14 17.37 17.13 17.18 0.0M
2025-07-30 17.07 17.34 16.90 17.19 0.0M
2025-07-29 17.55 17.62 17.18 17.24 0.0M
2025-07-28 17.74 17.77 17.54 17.54 0.0M
2025-07-25 17.57 17.57 17.34 17.34 0.0M
2025-07-24 17.65 17.72 17.49 17.60 0.0M
2025-07-23 17.83 17.84 17.65 17.65 0.0M
2025-07-22 17.71 17.96 17.53 17.62 0.0M
2025-07-21 17.23 17.91 17.23 17.75 0.0M
2025-07-18 17.63 17.63 17.63 17.63 0.0M
2025-07-17 17.56 17.56 17.56 17.56 0.0M
2025-07-16 17.89 17.95 17.03 17.26 0.0M
2025-07-15 18.51 18.51 17.76 17.76 0.0M
2025-07-14 19.32 19.50 18.50 18.50 0.0M
2025-07-11 19.84 19.84 19.60 19.60 0.0M
2025-07-10 19.24 19.86 19.24 19.80 0.0M
2025-07-09 19.25 19.25 19.25 19.25 0.0M
2025-07-08 19.25 19.26 19.10 19.26 0.0M
2025-07-07 19.24 19.83 19.24 19.46 0.0M
2025-07-04 19.11 19.11 19.11 19.11 0.0M
2025-07-03 19.28 19.28 19.20 19.27 0.0M
2025-07-02 19.27 19.41 18.99 19.41 0.0M
2025-07-01 18.38 19.48 18.38 19.17 0.0M
2025-06-30 18.67 18.80 18.53 18.53 0.0M
2025-06-27 18.94 18.94 18.56 18.70 0.0M
2025-06-26 18.26 18.77 18.26 18.73 0.0M
2025-06-25 18.44 18.70 18.44 18.52 0.0M
2025-06-24 18.86 18.86 18.64 18.64 0.0M
2025-06-23 18.61 18.61 18.31 18.42 0.0M
2025-06-20 18.21 18.39 18.21 18.39 0.0M
2025-06-19 17.92 18.17 17.92 18.17 0.0M
2025-06-18 18.21 18.45 18.18 18.40 0.0M
2025-06-17 18.17 18.45 18.12 18.34 0.0M
2025-06-16 18.23 18.35 18.19 18.35 0.0M
2025-06-13 18.33 18.53 17.90 17.90 0.0M
2025-06-12 19.19 19.19 18.60 18.70 0.0M
2025-06-11 19.54 19.73 19.27 19.30 0.0M
2025-06-10 19.66 19.66 19.31 19.47 0.0M
2025-06-09 19.32 19.66 19.07 19.63 0.0M
2025-06-06 18.70 19.27 18.64 19.27 0.0M
2025-06-05 18.53 19.18 18.40 18.66 0.0M
2025-06-04 19.40 19.59 18.36 18.42 0.0M
2025-06-03 19.35 19.65 19.35 19.49 0.0M
2025-06-02 20.20 20.80 18.99 19.54 0.0M
2025-05-30 21.01 21.55 19.50 19.70 0.1M
2025-05-29 25.73 25.99 25.36 25.36 0.0M
2025-05-27 25.49 25.74 25.19 25.19 0.0M
2025-05-26 25.14 25.14 25.11 25.11 0.0M
2025-05-23 25.26 25.26 25.16 25.25 0.0M
2025-05-22 24.76 25.64 24.76 25.64 0.0M
2025-05-21 24.08 24.55 24.08 24.41 0.0M
2025-05-20 24.56 25.11 24.56 25.11 0.0M
2025-05-19 24.87 24.87 24.81 24.81 0.0M
2025-05-16 23.50 24.60 23.47 24.60 0.0M
2025-05-15 23.05 23.05 23.05 23.05 0.0M
2025-05-14 22.29 23.00 22.27 23.00 0.0M
2025-05-13 22.52 22.60 22.51 22.60 0.0M
2025-05-12 20.50 20.90 20.50 20.90 0.0M
2025-05-08 20.63 20.91 20.44 20.83 0.0M
2025-05-07 20.27 20.41 20.18 20.41 0.0M
2025-05-06 20.07 20.07 19.61 19.61 0.0M
2025-05-05 20.30 20.37 20.23 20.23 0.0M
2025-05-02 19.59 20.34 19.59 20.22 0.0M
2025-04-30 18.87 18.87 18.87 18.87 0.0M
2025-04-29 19.28 19.28 19.28 19.28 0.0M
2025-04-28 18.67 18.67 18.67 18.67 0.0M
2025-04-25 18.03 18.43 18.03 18.43 0.0M
2025-04-24 17.69 18.13 17.69 18.13 0.0M
2025-04-23 17.50 18.53 17.50 17.70 0.0M
2025-04-22 16.55 16.84 16.55 16.80 0.0M
2025-04-17 16.32 17.07 16.24 16.94 0.0M
2025-04-16 16.34 16.55 16.34 16.55 0.0M
2025-04-15 16.94 16.94 16.94 16.94 0.0M
2025-04-14 17.02 17.07 17.02 17.07 0.0M
2025-04-11 16.69 16.69 15.87 15.87 0.0M
2025-04-10 18.06 18.07 16.92 17.02 0.0M
2025-04-09 15.59 18.70 15.33 18.70 0.0M
2025-04-08 17.64 17.78 15.87 15.87 0.0M
2025-04-07 16.77 17.79 14.80 16.62 0.0M
2025-04-04 16.37 17.66 15.09 17.66 0.0M
2025-04-03 18.40 18.40 15.82 16.17 0.0M
2025-04-02 19.80 19.83 19.80 19.83 0.0M
2025-04-01 19.15 19.55 19.15 19.55 0.0M
2025-03-31 18.50 19.20 18.50 19.20 0.0M
2025-03-28 19.80 19.80 18.63 18.63 0.0M
2025-03-27 19.82 20.08 19.82 20.08 0.0M
2025-03-25 20.24 20.24 20.24 20.24 0.0M
2025-03-24 18.57 20.01 18.57 20.01 0.0M
2025-03-21 18.64 18.89 18.50 18.89 0.0M
2025-03-20 18.46 19.38 18.46 18.88 0.0M
2025-03-19 18.00 18.35 18.00 18.35 0.0M
2025-03-18 17.92 17.92 17.74 17.74 0.0M
2025-03-17 18.23 18.42 18.14 18.40 0.0M
2025-03-14 18.92 18.92 18.37 18.37 0.0M
2025-03-13 19.14 19.50 18.85 18.85 0.0M
2025-03-12 20.04 20.11 19.09 19.09 0.0M
2025-03-11 20.60 20.60 19.37 19.37 0.0M
2025-03-10 21.01 21.01 20.30 20.77 0.0M
2025-03-07 21.30 21.60 20.13 21.15 0.0M
2025-03-06 18.07 18.44 18.07 18.33 0.0M
2025-03-05 19.31 19.34 17.25 18.35 0.0M
2025-03-04 20.51 20.51 19.00 19.22 0.0M
2025-03-03 21.58 21.96 20.74 20.74 0.0M
2025-02-28 21.69 22.24 21.57 21.57 0.0M
2025-02-27 22.50 22.50 21.88 21.88 0.0M
2025-02-26 22.25 22.29 22.17 22.17 0.0M
2025-02-24 21.43 21.51 21.00 21.20 0.0M
2025-02-21 21.64 21.64 21.05 21.05 0.0M
2025-02-20 21.62 21.62 21.42 21.46 0.0M
2025-02-18 21.99 22.54 21.99 22.54 0.0M
2025-02-14 21.85 22.08 21.85 22.08 0.0M
2025-02-13 21.44 21.44 21.44 21.44 0.0M
2025-02-12 21.39 21.39 21.39 21.39 0.0M
2025-02-11 21.70 21.72 21.70 21.72 0.0M
2025-02-10 21.86 21.99 21.86 21.99 0.0M
2025-02-07 21.98 21.98 21.98 21.98 0.0M
2025-02-06 22.20 22.25 22.06 22.14 0.0M
2025-02-05 21.65 21.78 21.65 21.78 0.0M
2025-02-04 22.13 22.16 22.13 22.14 0.0M
2025-02-03 22.99 22.99 22.46 22.73 0.0M
2025-01-31 23.93 23.96 23.89 23.96 0.0M
2025-01-30 23.51 23.51 23.51 23.51 0.0M
2025-01-29 23.84 24.00 23.77 23.77 0.0M
2025-01-28 23.40 23.50 23.38 23.50 0.0M
2025-01-27 23.26 23.26 23.21 23.21 0.0M
2025-01-24 23.84 24.14 23.56 23.61 0.0M
2025-01-23 23.43 23.93 23.43 23.93 0.0M
2025-01-22 23.73 23.73 23.65 23.65 0.0M
2025-01-21 22.51 24.00 22.51 24.00 0.0M
2025-01-20 22.60 22.92 22.60 22.92 0.0M
2025-01-17 21.96 22.92 21.96 22.92 0.0M
2025-01-16 21.96 21.96 21.96 21.96 0.0M
2025-01-15 21.94 22.50 21.94 22.29 0.0M
2025-01-14 22.46 22.46 21.81 22.00 0.0M
2025-01-13 23.60 23.60 23.59 23.59 0.0M
2025-01-10 23.55 23.61 23.55 23.61 0.0M
2025-01-09 23.28 23.28 23.28 23.28 0.0M
2025-01-08 22.98 22.98 22.98 22.98 0.0M
2025-01-07 23.30 23.52 23.18 23.18 0.0M
2025-01-06 23.60 23.78 23.18 23.21 0.0M
2025-01-03 23.12 23.64 23.12 23.64 0.0M
2025-01-02 22.68 23.50 22.68 23.37 0.0M