Ingersoll Rand

IR
🏛️ germany →
70.02
Last Update: 2025-09-29
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
2025-09-29 70.22 70.22 69.74 70.02 0.0M
2025-09-26 68.96 70.20 68.96 70.20 0.0M
2025-09-25 68.58 68.58 68.12 68.12 0.0M
2025-09-24 68.64 69.56 68.64 68.76 0.0M
2025-09-23 69.72 69.72 69.72 69.72 0.0M
2025-09-22 68.32 68.72 68.32 68.72 0.0M
2025-09-19 69.22 69.24 69.22 69.24 0.0M
2025-09-18 66.90 68.58 66.90 68.58 0.0M
2025-09-17 65.56 66.08 65.56 66.08 0.0M
2025-09-16 66.70 66.74 66.50 66.50 0.0M
2025-09-15 67.58 67.58 67.00 67.00 0.0M
2025-09-12 68.56 68.56 68.54 68.54 0.0M
2025-09-11 69.02 69.02 69.02 69.02 0.0M
2025-09-10 69.04 69.04 69.04 69.04 0.0M
2025-09-09 68.14 68.14 68.14 68.14 0.0M
2025-09-08 69.46 69.46 67.76 67.76 0.0M
2025-09-05 69.10 69.10 69.10 69.10 0.0M
2025-09-04 66.66 67.00 66.66 67.00 0.0M
2025-09-03 66.56 66.56 66.14 66.14 0.0M
2025-09-02 67.62 68.24 66.50 66.50 0.0M
2025-09-01 67.62 68.08 67.62 68.04 0.0M
2025-08-29 67.90 67.90 67.90 67.90 0.0M
2025-08-28 68.78 68.78 68.78 68.78 0.0M
2025-08-27 70.46 70.46 69.90 69.90 0.0M
2025-08-26 67.96 68.80 67.96 68.80 0.0M
2025-08-25 69.02 69.12 68.82 68.82 0.0M
2025-08-22 67.60 68.50 67.60 68.50 0.0M
2025-08-21 67.58 67.58 66.70 66.70 0.0M
2025-08-20 67.80 67.80 67.64 67.64 0.0M
2025-08-19 68.56 68.56 68.56 68.56 0.0M
2025-08-18 66.42 66.42 66.42 66.42 0.0M
2025-08-15 69.50 69.50 68.16 68.16 0.0M
2025-08-14 69.44 69.44 68.76 68.76 0.0M
2025-08-13 67.40 67.40 66.78 66.78 0.0M
2025-08-12 66.32 66.32 66.32 66.32 0.0M
2025-08-11 64.78 65.48 64.78 65.48 0.0M
2025-08-08 65.30 65.30 65.30 65.30 0.0M
2025-08-07 65.86 66.36 65.60 66.36 0.0M
2025-08-06 67.76 68.20 66.20 66.20 0.0M
2025-08-05 67.84 68.54 67.84 68.54 0.0M
2025-08-04 65.02 67.74 65.02 67.74 0.0M
2025-08-01 74.48 74.48 64.64 64.64 0.0M
2025-07-31 74.78 75.20 74.78 75.20 0.0M
2025-07-30 75.42 75.42 75.10 75.10 0.0M
2025-07-29 76.00 76.00 76.00 76.00 0.0M
2025-07-28 75.78 75.78 75.78 75.78 0.0M
2025-07-25 73.60 73.60 73.60 73.60 0.0M
2025-07-24 73.92 73.92 73.92 73.92 0.0M
2025-07-23 73.38 73.88 73.38 73.58 0.0M
2025-07-22 71.44 72.14 71.44 71.76 0.0M
2025-07-21 73.98 73.98 73.12 73.12 0.0M
2025-07-18 72.26 72.26 72.26 72.26 0.0M
2025-07-17 73.86 75.16 73.86 75.16 0.0M
2025-07-16 73.74 74.34 73.74 74.34 0.0M
2025-07-15 74.72 75.74 74.72 75.40 0.0M
2025-07-14 75.54 75.54 75.16 75.16 0.0M
2025-07-11 76.16 76.16 76.16 76.16 0.0M
2025-07-10 75.86 75.86 75.86 75.86 0.0M
2025-07-09 74.66 74.66 74.66 74.66 0.0M
2025-07-08 73.52 73.52 73.46 73.46 0.0M
2025-07-07 73.88 74.60 73.88 73.96 0.0M
2025-07-04 73.66 73.66 73.66 73.66 0.0M
2025-07-03 73.06 73.86 73.06 73.86 0.0M
2025-07-02 72.26 72.84 72.26 72.84 0.0M
2025-07-01 70.88 70.88 70.68 70.68 0.0M
2025-06-30 71.20 71.20 71.20 71.20 0.0M
2025-06-27 72.70 72.70 72.70 72.70 0.0M
2025-06-26 71.76 72.14 71.76 72.14 0.0M
2025-06-24 71.56 71.56 70.76 70.76 0.0M
2025-06-23 70.22 70.22 70.22 70.22 0.0M
2025-06-20 70.60 70.60 69.86 69.86 0.0M
2025-06-19 70.42 70.42 70.42 70.42 0.0M
2025-06-18 70.52 70.52 70.52 70.52 0.0M
2025-06-16 70.16 70.38 69.42 70.08 0.0M
2025-06-12 70.92 70.92 70.92 70.92 0.0M
2025-06-11 74.26 74.26 72.30 72.30 0.0M
2025-06-10 72.68 73.46 72.66 73.46 0.0M
2025-06-09 73.14 73.38 73.14 73.30 0.0M
2025-06-04 71.78 71.78 71.68 71.68 0.0M
2025-06-03 70.24 70.24 70.24 70.24 0.0M
2025-06-02 71.44 71.44 70.98 70.98 0.0M
2025-05-30 72.04 72.04 72.04 72.04 0.0M
2025-05-29 71.84 71.84 71.84 71.84 0.0M
2025-05-28 72.90 72.90 72.90 72.90 0.0M
2025-05-27 71.10 72.18 71.10 72.18 0.0M
2025-05-26 70.92 70.92 70.92 70.92 0.0M
2025-05-23 72.12 72.12 70.94 70.94 0.0M
2025-05-22 72.00 72.00 71.74 71.74 0.0M
2025-05-21 72.52 72.64 71.58 72.64 0.0M
2025-05-19 74.92 75.42 74.04 74.06 0.0M
2025-05-16 74.26 74.64 74.00 74.64 0.0M
2025-05-15 74.20 74.30 74.20 74.30 0.0M
2025-05-13 75.72 76.28 75.72 76.08 0.0M
2025-05-12 71.90 75.86 71.90 75.56 0.0M
2025-05-09 70.80 70.80 70.80 70.80 0.0M
2025-05-08 69.10 71.32 69.10 71.32 0.0M
2025-05-07 67.48 68.84 66.84 68.84 0.0M
2025-05-06 66.88 66.88 66.88 66.88 0.0M
2025-05-05 67.06 68.54 67.06 68.54 0.0M
2025-05-02 64.88 67.90 64.64 67.90 0.0M
2025-04-30 65.76 65.76 64.36 64.36 0.0M
2025-04-29 65.04 65.04 65.04 65.04 0.0M
2025-04-23 64.42 64.42 64.42 64.42 0.0M
2025-04-22 63.50 63.50 63.50 63.50 0.0M
2025-04-17 63.18 63.18 63.18 63.18 0.0M
2025-04-16 63.96 63.96 63.24 63.24 0.0M
2025-04-15 65.16 65.30 64.32 65.30 0.0M
2025-04-14 64.86 64.86 64.20 64.20 0.0M
2025-04-11 62.50 64.48 62.00 64.48 0.0M
2025-04-10 66.50 66.50 63.90 63.90 0.0M
2025-04-09 58.84 66.42 58.84 66.42 0.0M
2025-04-08 62.72 64.84 61.20 61.20 0.0M
2025-04-07 62.74 63.40 60.86 61.80 0.0M
2025-04-04 66.04 66.22 63.22 63.22 0.0M
2025-04-03 72.38 72.38 66.48 66.48 0.0M
2025-04-02 73.98 73.98 73.98 73.98 0.0M
2025-04-01 74.30 74.30 73.76 73.76 0.0M
2025-03-31 71.50 71.50 71.50 71.50 0.0M
2025-03-28 75.44 75.44 74.00 74.00 0.0M
2025-03-26 76.48 76.48 76.36 76.36 0.0M
2025-03-25 75.98 76.36 75.98 76.36 0.0M
2025-03-24 75.38 76.32 75.38 76.32 0.0M
2025-03-19 75.06 75.20 74.74 75.16 0.0M
2025-03-18 75.52 75.52 74.12 74.46 0.0M
2025-03-17 75.06 75.86 75.06 75.72 0.0M
2025-03-14 74.56 75.02 73.80 75.02 0.0M
2025-03-13 74.74 74.74 73.90 73.90 0.0M
2025-03-12 76.00 76.00 76.00 76.00 0.0M
2025-03-11 77.10 77.18 74.82 75.56 0.0M
2025-03-10 78.00 78.00 76.02 76.62 0.0M
2025-03-07 78.62 78.62 77.76 78.22 0.0M
2025-03-06 77.38 78.40 76.46 78.36 0.0M
2025-03-05 75.48 77.42 75.48 76.80 0.0M
2025-03-04 78.52 78.52 76.40 76.40 0.0M
2025-03-03 81.82 81.82 80.60 80.60 0.0M
2025-02-28 79.68 79.68 79.50 79.50 0.0M
2025-02-27 79.74 79.74 79.74 79.74 0.0M
2025-02-26 80.00 80.00 80.00 80.00 0.0M
2025-02-25 78.82 79.10 78.14 78.64 0.0M
2025-02-24 79.46 80.38 78.82 78.82 0.0M
2025-02-21 83.30 83.30 80.68 80.68 0.0M
2025-02-20 82.44 82.46 81.58 82.46 0.0M
2025-02-19 83.54 83.54 82.60 82.60 0.0M
2025-02-18 81.46 82.48 81.46 82.48 0.0M
2025-02-17 82.24 82.24 81.40 82.20 0.0M
2025-02-14 89.00 89.14 82.00 82.00 0.0M
2025-02-13 87.60 87.60 87.60 87.60 0.0M
2025-02-12 88.36 88.36 87.94 87.94 0.0M
2025-02-11 89.74 89.74 88.24 88.24 0.0M
2025-02-10 88.74 88.74 88.62 88.62 0.0M
2025-02-07 89.28 89.44 87.90 87.90 0.0M
2025-02-06 89.16 89.16 89.00 89.00 0.0M
2025-02-03 89.00 90.00 89.00 90.00 0.0M
2025-01-31 91.74 91.74 91.74 91.74 0.0M
2025-01-30 88.10 88.10 88.10 88.10 0.0M
2025-01-29 87.02 88.40 87.02 88.40 0.0M
2025-01-27 88.50 88.50 87.06 87.60 0.0M
2025-01-24 89.20 89.20 89.20 89.20 0.0M
2025-01-23 91.04 91.10 90.08 91.10 0.0M
2025-01-22 90.54 90.70 90.54 90.70 0.0M
2025-01-21 89.48 90.88 89.48 90.88 0.0M
2025-01-20 89.60 89.60 88.96 88.96 0.0M
2025-01-17 88.74 89.12 87.92 89.00 0.0M
2025-01-16 88.30 88.30 88.30 88.30 0.0M
2025-01-15 87.26 88.70 87.26 88.68 0.0M
2025-01-13 85.48 85.52 85.00 85.00 0.0M
2025-01-10 86.90 86.90 86.90 86.90 0.0M
2025-01-09 86.04 86.14 86.04 86.14 0.0M
2025-01-08 86.70 86.98 86.02 86.20 0.0M
2025-01-07 88.06 88.52 85.60 85.60 0.0M
2025-01-06 89.10 89.76 89.10 89.76 0.0M
2025-01-03 87.66 87.66 87.66 87.66 0.0M
2025-01-02 87.96 89.12 87.94 88.54 0.0M