Ingersoll Rand

IR
🏛️ germany →
70.46
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
2023-12-29 70.50 70.50 70.50 70.50 0.0M
2023-12-28 70.00 70.00 69.50 70.00 0.0M
2023-12-27 70.50 70.50 70.00 70.00 0.0M
2023-12-22 68.50 70.00 68.50 70.00 0.0M
2023-12-21 69.00 69.00 68.50 68.50 0.0M
2023-12-20 70.50 70.50 69.50 69.50 0.0M
2023-12-19 68.00 68.00 68.00 68.00 0.0M
2023-12-18 69.00 69.00 69.00 69.00 0.0M
2023-12-15 69.00 69.00 68.50 68.50 0.0M
2023-12-14 67.50 68.50 67.50 68.50 0.0M
2023-12-13 67.50 67.50 67.50 67.50 0.0M
2023-12-11 68.50 69.50 68.50 69.50 0.0M
2023-12-08 67.50 68.00 67.50 68.00 0.0M
2023-12-07 66.50 66.50 66.50 66.50 0.0M
2023-12-05 66.50 66.50 66.50 66.50 0.0M
2023-12-04 66.00 66.00 66.00 66.00 0.0M
2023-12-01 66.00 66.50 65.50 66.50 0.0M
2023-11-30 64.00 65.50 64.00 65.50 0.0M
2023-11-29 63.50 63.50 63.50 63.50 0.0M
2023-11-28 64.50 65.00 63.50 63.50 0.0M
2023-11-27 65.00 65.00 65.00 65.00 0.0M
2023-11-24 64.50 64.50 64.50 64.50 0.0M
2023-11-23 65.00 65.00 64.50 64.50 0.0M
2023-11-22 64.50 65.00 64.50 65.00 0.0M
2023-11-21 64.00 65.00 64.00 65.00 0.0M
2023-11-20 64.50 64.50 64.50 64.50 0.0M
2023-11-17 64.50 64.50 64.50 64.50 0.0M
2023-11-16 64.50 65.50 64.50 65.50 0.0M
2023-11-15 64.50 64.50 64.50 64.50 0.0M
2023-11-13 64.00 64.00 64.00 64.00 0.0M
2023-11-10 62.50 64.00 62.50 64.00 0.0M
2023-11-09 61.50 63.00 61.50 62.50 0.0M
2023-11-08 61.50 61.50 61.50 61.50 0.0M
2023-11-07 61.00 61.00 61.00 61.00 0.0M
2023-11-03 62.00 62.00 62.00 62.00 0.0M
2023-11-02 57.50 62.50 57.00 62.00 0.0M
2023-11-01 57.50 57.50 57.50 57.50 0.0M
2023-10-31 57.50 57.50 57.00 57.00 0.0M
2023-10-30 56.50 57.00 56.50 57.00 0.0M
2023-10-26 56.00 57.00 56.00 56.50 0.0M
2023-10-25 56.50 56.50 56.50 56.50 0.0M
2023-10-24 57.00 57.00 57.00 57.00 0.0M
2023-10-23 57.50 57.50 56.50 56.50 0.0M
2023-10-20 58.00 58.00 56.50 57.50 0.0M
2023-10-19 59.00 59.00 58.00 58.00 0.0M
2023-10-18 59.50 59.50 59.50 59.50 0.0M
2023-10-16 61.50 62.00 61.00 62.00 0.0M
2023-10-13 62.00 62.00 62.00 62.00 0.0M
2023-10-12 62.50 62.50 62.50 62.50 0.0M
2023-10-11 62.00 62.00 62.00 62.00 0.0M
2023-10-10 60.50 60.50 60.50 60.50 0.0M
2023-10-09 60.00 60.00 59.50 60.00 0.0M
2023-10-06 59.50 59.50 59.50 59.50 0.0M
2023-10-05 60.00 60.00 60.00 60.00 0.0M
2023-10-04 59.50 59.50 59.50 59.50 0.0M
2023-10-03 60.50 60.50 60.50 60.50 0.0M
2023-10-02 61.00 61.00 59.50 60.50 0.0M
2023-09-29 61.00 61.00 61.00 61.00 0.0M
2023-09-28 60.00 61.00 59.50 61.00 0.0M
2023-09-25 60.50 61.00 60.50 61.00 0.0M
2023-09-22 60.50 60.50 60.50 60.50 0.0M
2023-09-21 61.00 61.00 59.50 60.00 0.0M
2023-09-19 62.00 62.00 61.50 61.50 0.0M
2023-09-18 61.50 62.00 61.50 62.00 0.0M
2023-09-15 63.00 63.00 62.50 62.50 0.0M
2023-09-14 61.00 62.50 61.00 62.50 0.0M
2023-09-13 62.50 62.50 61.50 61.50 0.0M
2023-09-12 64.50 64.50 63.50 63.50 0.0M
2023-09-11 65.00 65.00 63.50 63.50 0.0M
2023-09-08 65.00 65.00 65.00 65.00 0.0M
2023-09-07 65.50 66.00 64.50 66.00 0.0M
2023-09-06 64.00 64.00 63.50 63.50 0.0M
2023-09-05 65.50 65.50 64.50 64.50 0.0M
2023-09-04 65.00 65.00 64.50 65.00 0.0M
2023-09-01 64.50 65.00 64.50 65.00 0.0M
2023-08-31 65.00 65.00 64.50 64.50 0.0M
2023-08-30 64.00 64.50 64.00 64.00 0.0M
2023-08-29 63.50 64.50 63.50 64.50 0.0M
2023-08-28 63.50 64.50 63.50 64.00 0.0M
2023-08-25 63.00 63.00 63.00 63.00 0.0M
2023-08-24 63.00 63.00 63.00 63.00 0.0M
2023-08-23 62.00 63.00 62.00 63.00 0.0M
2023-08-22 61.50 61.50 61.50 61.50 0.0M
2023-08-21 61.00 61.00 61.00 61.00 0.0M
2023-08-18 60.00 60.00 60.00 60.00 0.0M
2023-08-17 61.00 61.50 61.00 61.50 0.0M
2023-08-16 61.50 61.50 61.50 61.50 0.0M
2023-08-15 62.00 62.00 61.50 61.50 0.0M
2023-08-14 62.50 62.50 62.50 62.50 0.0M
2023-08-11 62.50 62.50 62.50 62.50 0.0M
2023-08-10 62.00 62.00 62.00 62.00 0.0M
2023-08-09 63.00 63.00 62.50 62.50 0.0M
2023-08-08 61.50 63.00 61.50 63.00 0.0M
2023-08-07 61.50 61.50 61.00 61.50 0.0M
2023-08-04 61.00 62.00 61.00 61.50 0.0M
2023-08-03 60.50 63.00 59.50 61.00 0.0M
2023-08-02 59.50 59.50 59.50 59.50 0.0M
2023-08-01 59.50 60.00 59.50 60.00 0.0M
2023-07-31 58.00 59.50 58.00 59.00 0.0M
2023-07-28 58.50 58.50 58.50 58.50 0.0M
2023-07-27 58.50 58.50 58.50 58.50 0.0M
2023-07-26 59.00 59.00 58.00 58.00 0.0M
2023-07-25 59.00 59.50 59.00 59.50 0.0M
2023-07-24 59.00 59.00 59.00 59.00 0.0M
2023-07-21 59.00 59.50 59.00 59.50 0.0M
2023-07-20 58.50 58.50 58.50 58.50 0.0M
2023-07-19 59.50 59.50 58.00 58.00 0.0M
2023-07-18 58.50 59.50 58.50 59.50 0.0M
2023-07-17 58.50 59.50 58.50 59.50 0.0M
2023-07-14 59.50 59.50 59.50 59.50 0.0M
2023-07-13 59.00 60.00 59.00 60.00 0.0M
2023-07-12 60.00 60.00 59.50 59.50 0.0M
2023-07-11 60.00 60.50 60.00 60.00 0.0M
2023-07-10 58.50 60.00 58.00 60.00 0.0M
2023-07-07 58.50 59.00 58.50 58.50 0.0M
2023-07-06 59.00 59.00 58.00 58.50 0.0M
2023-07-05 60.00 60.00 59.00 59.50 0.0M
2023-07-04 60.00 60.00 60.00 60.00 0.0M
2023-07-03 60.00 60.50 59.50 60.00 0.0M
2023-06-30 59.50 60.50 59.50 60.50 0.0M
2023-06-29 58.50 59.50 58.00 59.50 0.0M
2023-06-28 58.00 58.50 58.00 58.00 0.0M
2023-06-27 57.50 57.50 57.50 57.50 0.0M
2023-06-26 58.50 58.50 58.00 58.00 0.0M
2023-06-23 58.00 58.00 56.50 56.50 0.0M
2023-06-22 58.00 58.50 57.50 57.50 0.0M
2023-06-21 59.00 59.50 58.50 59.50 0.0M
2023-06-20 58.50 59.00 58.50 59.00 0.0M
2023-06-19 59.00 59.50 58.50 59.00 0.0M
2023-06-16 59.50 59.50 58.50 58.50 0.0M
2023-06-15 59.50 59.50 59.00 59.00 0.0M
2023-06-14 59.50 59.50 59.00 59.50 0.0M
2023-06-13 58.50 59.50 58.50 59.50 0.0M
2023-06-12 58.50 59.00 58.00 59.00 0.0M
2023-06-09 58.50 58.50 58.00 58.50 0.0M
2023-06-08 58.50 58.50 58.50 58.50 0.0M
2023-06-07 58.00 58.50 57.00 58.50 0.0M
2023-06-06 57.00 57.50 57.00 57.50 0.0M
2023-06-05 58.00 58.00 57.00 57.00 0.0M
2023-06-02 54.50 57.50 54.50 57.50 0.0M
2023-06-01 53.50 53.50 53.50 53.50 0.0M
2023-05-31 54.50 55.00 53.00 53.50 0.0M
2023-05-30 55.50 55.50 55.00 55.00 0.0M
2023-05-29 55.00 56.00 55.00 56.00 0.0M
2023-05-26 54.00 55.00 53.50 55.00 0.0M
2023-05-25 53.50 53.50 52.50 53.50 0.0M
2023-05-24 54.00 54.00 53.00 53.50 0.0M
2023-05-23 55.00 55.00 54.00 54.00 0.0M
2023-05-22 55.50 55.50 55.00 55.50 0.0M
2023-05-19 56.00 56.00 54.50 54.50 0.0M
2023-05-18 55.00 55.50 55.00 55.00 0.0M
2023-05-17 55.00 55.00 55.00 55.00 0.0M
2023-05-16 54.00 54.00 54.00 54.00 0.0M
2023-05-15 53.50 54.00 53.50 54.00 0.0M
2023-05-12 53.00 53.50 53.00 53.50 0.0M
2023-05-11 53.50 53.50 53.00 53.00 0.0M
2023-05-10 54.00 54.00 53.50 53.50 0.0M
2023-05-09 54.00 54.00 54.00 54.00 0.0M
2023-05-08 54.00 54.00 53.50 53.50 0.0M
2023-05-05 52.00 54.00 52.00 54.00 0.0M
2023-05-04 52.50 52.50 52.00 52.50 0.0M
2023-05-03 52.00 52.00 51.50 51.50 0.0M
2023-05-02 52.00 52.00 52.00 52.00 0.0M
2023-04-28 52.00 52.50 52.00 52.00 0.0M
2023-04-27 48.60 52.00 48.20 52.00 0.0M
2023-04-26 49.60 49.60 49.00 49.20 0.0M
2023-04-25 50.00 50.50 50.00 50.00 0.0M
2023-04-24 50.00 50.50 50.00 50.00 0.0M
2023-04-21 50.50 50.50 50.50 50.50 0.0M
2023-04-20 50.50 51.00 50.50 51.00 0.0M
2023-04-19 51.50 51.50 51.00 51.00 0.0M
2023-04-18 51.00 51.50 51.00 51.50 0.0M
2023-04-17 51.50 51.50 51.50 51.50 0.0M
2023-04-14 52.00 52.00 52.00 52.00 0.0M
2023-04-13 51.50 51.50 51.50 51.50 0.0M
2023-04-12 50.50 50.50 50.50 50.50 0.0M
2023-04-11 51.00 51.00 51.00 51.00 0.0M
2023-04-06 50.00 50.50 50.00 50.50 0.0M
2023-04-05 50.00 50.50 50.00 50.50 0.0M
2023-04-04 54.00 54.00 50.50 50.50 0.0M
2023-04-03 54.00 54.00 53.50 53.50 0.0M
2023-03-31 53.43 53.43 53.24 53.24 0.0M
2023-03-30 52.63 52.96 52.63 52.70 0.0M
2023-03-29 52.16 52.25 52.14 52.25 0.0M
2023-03-28 51.92 51.92 51.47 51.47 0.0M
2023-03-27 51.50 51.67 51.45 51.50 0.0M
2023-03-22 50.87 50.87 50.87 50.87 0.0M
2023-03-21 51.95 51.95 51.95 51.95 0.0M
2023-03-20 48.92 50.08 48.92 50.08 0.0M
2023-03-16 49.51 49.91 49.51 49.91 0.0M
2023-03-15 51.94 51.94 49.83 49.83 0.0M
2023-03-14 51.32 51.46 51.32 51.46 0.0M
2023-03-13 52.90 52.90 51.32 51.32 0.0M
2023-03-10 54.73 54.73 53.37 53.37 0.0M
2023-03-09 56.36 56.36 55.02 55.02 0.0M
2023-03-08 56.63 56.63 56.56 56.56 0.0M
2023-03-07 56.66 56.66 56.66 56.66 0.0M
2023-03-06 56.13 56.50 55.74 56.50 0.0M
2023-03-03 54.79 54.79 54.79 54.79 0.0M
2023-03-02 54.50 54.50 54.50 54.50 0.0M
2023-03-01 54.95 54.95 54.95 54.95 0.0M
2023-02-27 54.87 55.40 54.87 55.40 0.0M
2023-02-24 53.93 53.93 53.36 53.71 0.0M
2023-02-23 53.93 53.95 53.93 53.95 0.0M
2023-02-22 54.16 54.16 54.16 54.16 0.0M
2023-02-21 54.02 54.02 54.02 54.02 0.0M
2023-02-16 54.12 54.12 54.12 54.12 0.0M
2023-02-15 53.67 53.67 53.67 53.67 0.0M
2023-02-13 53.00 53.00 53.00 53.00 0.0M
2023-02-09 53.74 53.74 53.74 53.74 0.0M
2023-02-08 53.00 53.00 53.00 53.00 0.0M
2023-02-07 52.36 52.36 52.36 52.36 0.0M
2023-02-06 52.99 52.99 52.68 52.68 0.0M
2023-02-03 52.25 52.25 52.25 52.25 0.0M
2023-02-01 51.60 51.60 50.91 51.48 0.0M
2023-01-23 50.95 51.52 50.95 51.52 0.0M
2023-01-19 51.50 51.50 50.20 50.20 0.0M
2023-01-17 52.82 52.82 52.50 52.50 0.0M
2023-01-16 53.34 53.34 53.31 53.31 0.0M
2023-01-12 52.43 52.43 52.43 52.43 0.0M
2023-01-10 51.55 52.47 51.55 52.47 0.0M
2023-01-09 52.47 52.47 52.47 52.47 0.0M
2023-01-05 50.16 50.16 50.16 50.16 0.0M
2023-01-02 49.30 49.80 49.30 49.80 0.0M