AGNC Invest

AGNC
🏛️ germany →
8.39
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
2022-12-30 9.85 9.85 9.65 9.80 0.0M
2022-12-29 9.77 9.92 9.63 9.84 0.0M
2022-12-28 10.10 10.19 9.76 9.76 0.0M
2022-12-27 10.16 10.35 9.92 9.92 0.0M
2022-12-23 10.03 10.23 9.95 10.10 0.0M
2022-12-22 10.07 10.17 9.77 10.02 0.0M
2022-12-21 9.83 10.00 9.76 9.92 0.0M
2022-12-20 9.50 9.78 9.35 9.72 0.0M
2022-12-19 9.51 9.75 9.51 9.61 0.0M
2022-12-16 9.50 9.75 9.47 9.61 0.0M
2022-12-15 9.55 9.72 9.37 9.59 0.0M
2022-12-14 9.68 9.76 9.50 9.53 0.0M
2022-12-13 9.41 9.80 9.41 9.64 0.0M
2022-12-12 9.47 9.50 9.31 9.40 0.0M
2022-12-09 9.46 9.53 9.26 9.45 0.0M
2022-12-08 9.28 9.45 9.28 9.45 0.0M
2022-12-07 9.33 9.39 9.12 9.39 0.0M
2022-12-06 9.45 9.46 9.09 9.19 0.0M
2022-12-05 9.57 9.64 9.27 9.36 0.0M
2022-12-02 9.62 9.75 9.37 9.56 0.0M
2022-12-01 9.62 9.76 9.43 9.60 0.0M
2022-11-30 9.43 9.66 9.18 9.64 0.0M
2022-11-29 9.52 9.55 9.28 9.43 0.0M
2022-11-28 9.70 9.70 9.36 9.50 0.1M
2022-11-25 9.45 9.68 9.41 9.62 0.0M
2022-11-24 9.53 9.65 9.33 9.45 0.0M
2022-11-23 9.14 9.50 9.14 9.50 0.0M
2022-11-22 9.23 9.35 9.08 9.18 0.0M
2022-11-21 8.95 9.22 8.90 9.22 0.0M
2022-11-18 8.94 9.05 8.79 8.88 0.0M
2022-11-17 9.20 9.26 8.73 8.81 0.0M
2022-11-16 9.24 9.29 9.00 9.18 0.0M
2022-11-15 9.17 9.31 9.04 9.21 0.0M
2022-11-14 9.40 9.47 9.05 9.09 0.0M
2022-11-11 9.30 9.42 9.12 9.39 0.0M
2022-11-10 8.64 9.27 8.53 9.27 0.0M
2022-11-09 8.60 8.81 8.48 8.63 0.0M
2022-11-08 8.50 8.67 8.34 8.45 0.0M
2022-11-07 8.45 8.65 8.26 8.48 0.0M
2022-11-04 8.36 8.45 8.24 8.40 0.0M
2022-11-03 8.43 8.48 8.10 8.24 0.0M
2022-11-02 8.30 8.56 8.17 8.35 0.0M
2022-11-01 8.43 8.49 8.29 8.36 0.0M
2022-10-31 8.24 8.40 8.16 8.34 0.0M
2022-10-28 7.91 8.23 7.84 8.23 0.0M
2022-10-27 8.05 8.30 7.93 7.94 0.0M
2022-10-26 7.95 8.06 7.87 7.89 0.0M
2022-10-25 7.90 8.04 7.40 7.96 0.0M
2022-10-24 7.90 8.00 7.57 7.75 0.0M
2022-10-21 8.05 8.09 7.83 7.85 0.0M
2022-10-20 8.18 8.19 8.00 8.04 0.0M
2022-10-19 8.40 8.40 8.03 8.15 0.0M
2022-10-18 8.20 8.38 8.13 8.22 0.0M
2022-10-17 8.12 8.34 8.01 8.01 0.0M
2022-10-14 8.31 8.47 8.19 8.19 0.0M
2022-10-13 8.34 8.44 8.09 8.29 0.0M
2022-10-12 8.55 8.80 8.00 8.30 0.0M
2022-10-11 7.70 8.48 7.47 8.47 0.0M
2022-10-10 8.14 8.29 7.65 7.66 0.0M
2022-10-07 8.40 8.53 8.09 8.13 0.0M
2022-10-06 8.68 8.79 8.24 8.42 0.0M
2022-10-05 9.15 9.24 8.39 8.63 0.0M
2022-10-04 8.80 9.22 8.69 9.10 0.0M
2022-10-03 8.72 8.95 8.38 8.77 0.0M
2022-09-30 9.05 9.15 8.67 8.67 0.0M
2022-09-29 9.49 9.57 8.67 8.90 0.0M
2022-09-28 9.61 9.86 9.36 9.49 0.1M
2022-09-27 10.23 10.38 9.49 9.50 0.0M
2022-09-26 10.60 10.80 10.00 10.06 0.1M
2022-09-23 11.04 11.12 10.65 10.71 0.0M
2022-09-22 11.23 11.40 10.88 11.00 0.0M
2022-09-21 11.36 11.43 11.20 11.26 0.0M
2022-09-20 11.35 11.35 11.08 11.20 0.0M
2022-09-19 11.40 11.40 11.17 11.28 0.0M
2022-09-16 11.25 11.44 11.02 11.28 0.0M
2022-09-15 11.57 11.76 11.22 11.22 0.0M
2022-09-14 11.71 11.76 11.50 11.56 0.0M
2022-09-13 11.80 11.83 11.56 11.59 0.0M
2022-09-12 11.83 12.01 11.64 11.76 0.0M
2022-09-09 12.06 12.20 11.88 11.88 0.0M
2022-09-08 11.83 12.09 11.81 12.06 0.0M
2022-09-07 11.94 11.99 11.75 11.98 0.0M
2022-09-06 12.02 12.25 11.76 11.76 0.0M
2022-09-05 12.00 12.08 11.84 11.99 0.0M
2022-09-02 11.91 11.95 11.81 11.84 0.0M
2022-09-01 11.80 12.03 11.64 11.79 0.0M
2022-08-31 11.92 12.10 11.85 11.99 0.0M
2022-08-30 12.34 12.41 11.90 11.90 0.0M
2022-08-29 12.59 12.68 12.32 12.37 0.0M
2022-08-26 12.64 12.76 12.32 12.48 0.0M
2022-08-25 12.54 12.65 12.46 12.62 0.0M
2022-08-24 12.48 12.52 12.32 12.50 0.0M
2022-08-23 12.30 12.49 12.20 12.43 0.0M
2022-08-22 12.59 12.65 12.30 12.40 0.0M
2022-08-19 12.65 12.65 12.46 12.54 0.0M
2022-08-18 12.53 12.65 12.44 12.62 0.0M
2022-08-17 12.65 12.65 12.36 12.50 0.0M
2022-08-16 12.58 12.65 12.50 12.64 0.0M
2022-08-15 12.53 12.62 12.37 12.62 0.0M
2022-08-12 12.41 12.57 12.23 12.41 0.0M
2022-08-11 12.35 12.37 12.11 12.34 0.0M
2022-08-10 12.25 12.28 12.00 12.26 0.0M
2022-08-09 12.10 12.41 12.10 12.19 0.0M
2022-08-08 12.23 12.33 12.15 12.29 0.0M
2022-08-05 12.09 12.26 12.02 12.14 0.0M
2022-08-04 12.21 12.60 12.00 12.09 0.0M
2022-08-03 12.20 12.30 12.10 12.27 0.0M
2022-08-02 12.34 12.39 12.04 12.04 0.0M
2022-08-01 12.39 12.45 12.10 12.45 0.0M
2022-07-29 12.38 12.64 11.96 12.44 0.0M
2022-07-28 12.30 12.41 11.98 12.27 0.0M
2022-07-27 12.05 12.23 11.92 12.11 0.0M
2022-07-26 11.67 12.07 11.50 12.04 0.0M
2022-07-25 11.80 12.00 11.80 11.99 0.0M
2022-07-22 11.99 12.09 11.77 11.93 0.0M
2022-07-21 11.94 12.00 11.75 11.99 0.0M
2022-07-20 11.87 12.00 11.69 11.85 0.0M
2022-07-19 11.54 11.78 11.35 11.78 0.0M
2022-07-18 11.53 11.78 11.18 11.49 0.0M
2022-07-15 11.50 11.65 11.24 11.54 0.0M
2022-07-14 11.45 11.60 11.30 11.38 0.0M
2022-07-13 11.30 11.56 11.21 11.49 0.0M
2022-07-12 11.16 11.45 11.11 11.34 0.0M
2022-07-11 11.26 11.45 11.19 11.33 0.0M
2022-07-08 11.42 11.45 11.16 11.16 0.0M
2022-07-07 11.23 11.45 11.05 11.31 0.0M
2022-07-06 11.18 11.45 11.11 11.11 0.0M
2022-07-05 11.09 11.33 10.97 11.33 0.0M
2022-07-04 10.98 11.02 10.82 11.02 0.0M
2022-07-01 10.61 11.09 10.59 11.06 0.0M
2022-06-30 10.68 10.77 10.57 10.64 0.0M
2022-06-29 10.83 10.92 10.54 10.75 0.0M
2022-06-28 11.10 11.24 10.75 10.79 0.0M
2022-06-27 11.06 11.11 10.87 10.87 0.0M
2022-06-24 10.59 11.03 10.46 11.03 0.0M
2022-06-23 10.31 10.59 10.20 10.56 0.0M
2022-06-22 10.18 10.30 10.00 10.30 0.0M
2022-06-21 10.18 10.25 10.00 10.25 0.0M
2022-06-20 10.00 10.29 9.89 10.15 0.0M
2022-06-17 9.69 9.97 9.44 9.97 0.0M
2022-06-16 10.39 10.39 9.43 9.52 0.1M
2022-06-15 10.32 10.55 10.00 10.41 0.0M
2022-06-14 10.79 10.93 10.25 10.40 0.0M
2022-06-13 11.40 11.40 10.60 10.61 0.0M
2022-06-10 11.58 11.60 11.30 11.35 0.0M
2022-06-09 11.30 11.65 11.23 11.55 0.0M
2022-06-08 11.27 11.47 11.17 11.25 0.0M
2022-06-07 11.31 11.48 11.18 11.38 0.0M
2022-06-06 11.39 11.40 11.13 11.28 0.0M
2022-06-03 11.44 11.50 11.19 11.29 0.0M
2022-06-02 11.50 11.50 11.23 11.30 0.0M
2022-06-01 11.50 11.55 11.30 11.40 0.0M
2022-05-31 11.60 11.60 11.35 11.35 0.0M
2022-05-30 11.42 11.64 11.30 11.64 0.0M
2022-05-27 11.21 11.42 11.00 11.41 0.0M
2022-05-26 11.06 11.44 11.06 11.40 0.0M
2022-05-25 11.24 11.25 11.08 11.21 0.0M
2022-05-24 11.27 11.31 10.95 11.13 0.0M
2022-05-23 11.25 11.32 11.10 11.20 0.0M
2022-05-20 11.31 11.45 10.96 11.16 0.0M
2022-05-19 11.42 11.49 11.14 11.14 0.0M
2022-05-18 11.43 11.67 11.39 11.42 0.0M
2022-05-17 11.86 12.14 11.33 11.53 0.0M
2022-05-16 12.20 12.25 11.82 11.82 0.0M
2022-05-13 11.67 11.91 11.53 11.88 0.0M
2022-05-12 11.55 11.71 11.35 11.55 0.0M
2022-05-11 11.66 11.80 11.54 11.60 0.0M
2022-05-10 11.60 11.93 11.33 11.66 0.0M
2022-05-09 11.72 11.91 11.44 11.54 0.0M
2022-05-06 11.65 11.79 11.41 11.79 0.0M
2022-05-05 11.45 11.65 11.19 11.54 0.0M
2022-05-04 11.50 11.54 11.16 11.44 0.0M
2022-05-03 10.80 11.42 10.66 11.41 0.0M
2022-05-02 10.70 10.79 10.29 10.71 0.0M
2022-04-29 10.89 11.09 10.42 10.42 0.0M
2022-04-28 10.68 10.94 10.49 10.86 0.0M
2022-04-27 10.50 10.80 10.40 10.63 0.0M
2022-04-26 10.92 11.00 10.40 10.40 0.0M
2022-04-25 10.73 10.89 10.52 10.81 0.0M
2022-04-22 11.10 11.24 10.67 10.83 0.0M
2022-04-21 11.00 11.22 11.00 11.00 0.0M
2022-04-20 11.10 11.21 10.93 11.12 0.0M
2022-04-19 11.77 11.77 10.94 11.03 0.0M
2022-04-14 11.50 11.76 11.50 11.55 0.0M
2022-04-13 11.70 11.70 11.49 11.58 0.0M
2022-04-12 11.56 11.80 11.40 11.49 0.0M
2022-04-11 11.62 11.73 11.48 11.50 0.0M
2022-04-08 11.35 11.75 11.35 11.68 0.0M
2022-04-07 11.54 11.77 11.36 11.50 0.0M
2022-04-06 11.95 11.95 11.53 11.64 0.0M
2022-04-05 11.96 12.07 11.80 11.80 0.0M
2022-04-04 11.88 12.08 11.78 12.05 0.0M
2022-04-01 12.00 12.03 11.83 11.92 0.0M
2022-03-31 12.00 12.30 11.81 11.82 0.0M
2022-03-30 12.20 12.35 11.86 11.92 0.0M
2022-03-29 12.32 12.34 12.17 12.30 0.0M
2022-03-28 12.17 12.34 12.01 12.17 0.0M
2022-03-25 11.89 12.10 11.87 12.04 0.0M
2022-03-24 12.01 12.05 11.83 11.92 0.0M
2022-03-23 11.92 12.00 11.90 11.96 0.0M
2022-03-22 11.95 12.07 11.80 12.00 0.0M
2022-03-21 12.03 12.12 11.85 11.89 0.0M
2022-03-18 11.85 11.91 11.74 11.90 0.0M
2022-03-17 11.80 11.80 11.63 11.79 0.0M
2022-03-16 11.86 11.94 11.65 11.70 0.0M
2022-03-15 11.62 11.81 11.51 11.81 0.0M
2022-03-14 12.08 12.08 11.51 11.70 0.0M
2022-03-11 12.12 12.25 11.76 11.95 0.0M
2022-03-10 12.12 12.17 11.88 12.06 0.0M
2022-03-09 12.30 12.45 12.06 12.09 0.0M
2022-03-08 11.94 12.29 11.94 12.28 0.0M
2022-03-07 11.85 12.22 11.71 12.01 0.0M
2022-03-04 11.94 12.02 11.81 11.87 0.0M
2022-03-03 12.00 12.04 11.83 11.93 0.0M
2022-03-02 11.70 11.89 11.53 11.86 0.0M
2022-03-01 11.60 11.66 11.41 11.63 0.0M
2022-02-28 11.56 11.82 11.34 11.49 0.0M
2022-02-25 11.48 11.74 11.30 11.60 0.0M