Advantest DRC

VANAy
🏛️ germany →
83.50
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 30.20 31.20 30.20 31.20 0.0M
2023-12-28 30.00 30.00 30.00 30.00 0.0M
2023-12-27 30.60 30.60 30.60 30.60 0.0M
2023-12-22 30.20 30.20 30.20 30.20 0.0M
2023-12-21 30.60 30.60 30.60 30.60 0.0M
2023-12-20 31.20 31.20 31.20 31.20 0.0M
2023-12-19 31.00 31.00 31.00 31.00 0.0M
2023-12-18 30.20 30.20 30.20 30.20 0.0M
2023-12-15 29.60 30.60 29.60 30.60 0.0M
2023-12-14 29.60 29.60 29.60 29.60 0.0M
2023-12-13 29.00 29.00 29.00 29.00 0.0M
2023-12-12 27.60 27.60 27.60 27.60 0.0M
2023-12-11 27.20 27.20 27.20 27.20 0.0M
2023-12-08 26.60 26.60 26.60 26.60 0.0M
2023-12-07 26.40 26.40 26.00 26.00 0.0M
2023-12-06 27.40 27.60 27.20 27.20 0.0M
2023-12-05 27.00 27.00 27.00 27.00 0.0M
2023-12-04 28.40 28.40 28.40 28.40 0.0M
2023-12-01 28.20 28.20 28.20 28.20 0.0M
2023-11-30 28.40 28.60 28.00 28.00 0.0M
2023-11-29 27.20 27.20 27.00 27.00 0.0M
2023-11-28 27.40 28.20 27.40 28.20 0.0M
2023-11-27 27.40 27.40 27.20 27.20 0.0M
2023-11-24 27.40 27.40 27.40 27.40 0.0M
2023-11-23 27.60 27.60 27.60 27.60 0.0M
2023-11-22 27.60 27.60 27.60 27.60 0.0M
2023-11-21 29.00 29.00 28.60 28.60 0.0M
2023-11-20 27.20 27.20 27.20 27.20 0.0M
2023-11-17 27.00 27.00 27.00 27.00 0.0M
2023-11-16 27.40 30.00 27.40 30.00 0.0M
2023-11-15 28.60 29.00 28.60 29.00 0.0M
2023-11-14 26.80 26.80 26.80 26.80 0.0M
2023-11-13 26.00 26.00 26.00 26.00 0.0M
2023-11-10 25.60 25.60 25.60 25.60 0.0M
2023-11-09 25.80 26.20 25.80 26.20 0.0M
2023-11-08 26.20 26.20 26.00 26.00 0.0M
2023-11-07 25.40 25.60 25.40 25.60 0.0M
2023-11-06 26.20 26.20 26.20 26.20 0.0M
2023-11-03 24.40 24.40 24.40 24.40 0.0M
2023-11-02 24.20 24.60 24.20 24.60 0.0M
2023-11-01 21.80 22.00 21.80 22.00 0.0M
2023-10-31 21.80 21.80 21.80 21.80 0.0M
2023-10-30 24.80 24.80 24.20 24.20 0.0M
2023-10-27 24.80 24.80 24.40 24.40 0.0M
2023-10-26 24.40 25.00 24.40 25.00 0.0M
2023-10-25 26.20 26.40 26.20 26.20 0.0M
2023-10-24 25.60 25.80 25.40 25.80 0.0M
2023-10-23 25.60 25.60 25.60 25.60 0.0M
2023-10-20 26.20 26.20 26.20 26.20 0.0M
2023-10-19 26.40 26.40 26.40 26.40 0.0M
2023-10-18 27.20 27.20 26.60 26.60 0.0M
2023-10-17 27.20 28.60 26.60 26.60 0.0M
2023-10-16 27.00 27.00 27.00 27.00 0.0M
2023-10-13 28.20 28.20 28.20 28.20 0.0M
2023-10-12 28.60 28.60 28.60 28.60 0.0M
2023-10-11 110.00 110.00 27.60 27.60 0.0M
2023-10-10 27.00 27.00 27.00 27.00 0.0M
2023-10-09 26.00 26.00 26.00 26.00 0.0M
2023-10-06 26.25 26.25 26.25 26.25 0.0M
2023-10-05 26.50 26.50 26.50 26.50 0.0M
2023-10-04 25.75 25.75 25.50 25.50 0.0M
2023-10-03 26.75 26.75 26.75 26.75 0.0M
2023-10-02 26.50 26.50 26.50 26.50 0.0M
2023-09-29 26.00 26.00 26.00 26.00 0.0M
2023-09-28 25.25 25.25 25.25 25.25 0.0M
2023-09-27 25.50 25.50 25.50 25.50 0.0M
2023-09-26 25.00 25.00 25.00 25.00 0.0M
2023-09-25 25.50 25.50 25.50 25.50 0.0M
2023-09-22 24.63 25.00 24.63 25.00 0.0M
2023-09-21 24.50 24.50 24.50 24.50 0.0M
2023-09-20 25.00 25.00 25.00 25.00 0.0M
2023-09-19 24.63 24.63 24.63 24.63 0.0M
2023-09-18 25.75 25.75 25.75 25.75 0.0M
2023-09-15 26.00 26.00 26.00 26.00 0.0M
2023-09-14 25.75 25.75 25.75 25.75 0.0M
2023-09-13 26.25 26.25 25.50 26.00 0.0M
2023-09-12 26.25 26.50 26.25 26.50 0.0M
2023-09-11 27.50 27.50 27.50 27.50 0.0M
2023-09-08 27.50 27.50 27.50 27.50 0.0M
2023-09-07 27.00 27.00 27.00 27.00 0.0M
2023-09-06 29.00 29.00 29.00 29.00 0.0M
2023-09-05 28.00 28.25 28.00 28.25 0.0M
2023-09-04 28.50 28.50 28.50 28.50 0.0M
2023-09-01 28.50 28.50 28.50 28.50 0.0M
2023-08-31 28.25 28.50 28.25 28.50 0.0M
2023-08-30 28.00 28.00 28.00 28.00 0.0M
2023-08-29 28.00 28.00 28.00 28.00 0.0M
2023-08-28 28.25 29.00 28.25 29.00 0.0M
2023-08-25 27.75 28.25 27.75 28.25 0.0M
2023-08-24 30.75 30.75 30.75 30.75 0.0M
2023-08-23 30.25 30.25 30.25 30.25 0.0M
2023-08-22 30.00 30.00 30.00 30.00 0.0M
2023-08-21 28.75 28.75 28.75 28.75 0.0M
2023-08-18 28.75 28.75 28.75 28.75 0.0M
2023-08-17 28.25 28.25 28.25 28.25 0.0M
2023-08-16 28.50 28.50 28.50 28.50 0.0M
2023-08-15 28.25 28.25 28.25 28.25 0.0M
2023-08-14 27.50 27.50 27.50 27.50 0.0M
2023-08-11 28.50 28.50 28.50 28.50 0.0M
2023-08-10 28.75 29.50 28.75 29.50 0.0M
2023-08-09 29.00 29.00 29.00 29.00 0.0M
2023-08-08 28.00 28.00 28.00 28.00 0.0M
2023-08-07 29.50 30.25 29.50 30.25 0.0M
2023-08-04 30.00 30.00 30.00 30.00 0.0M
2023-08-03 29.75 30.50 29.75 30.50 0.0M
2023-08-02 30.50 30.50 30.50 30.50 0.0M
2023-08-01 31.75 31.75 31.75 31.75 0.0M
2023-07-31 31.00 31.00 31.00 31.00 0.0M
2023-07-28 32.00 32.25 32.00 32.25 0.0M
2023-07-27 31.50 31.50 31.50 31.50 0.0M
2023-07-26 31.75 31.75 31.75 31.75 0.0M
2023-07-25 32.00 32.00 32.00 32.00 0.0M
2023-07-24 32.00 32.00 32.00 32.00 0.0M
2023-07-21 31.25 31.25 31.25 31.25 0.0M
2023-07-20 33.25 33.25 33.25 33.25 0.0M
2023-07-19 34.25 34.50 34.25 34.50 0.0M
2023-07-18 34.50 34.50 34.50 34.50 0.0M
2023-07-17 34.50 34.50 34.50 34.50 0.0M
2023-07-14 34.50 35.50 34.50 35.50 0.0M
2023-07-13 32.75 33.00 32.75 32.75 0.0M
2023-07-12 32.00 32.00 31.75 31.75 0.0M
2023-07-11 31.75 32.50 31.75 32.50 0.0M
2023-07-10 30.75 30.75 30.75 30.75 0.0M
2023-07-07 31.75 32.25 31.75 32.25 0.0M
2023-07-06 32.00 32.00 31.75 31.75 0.0M
2023-07-05 32.50 32.50 32.25 32.25 0.0M
2023-07-04 32.00 32.00 32.00 32.00 0.0M
2023-07-03 33.00 33.00 32.00 32.00 0.0M
2023-06-30 30.00 30.50 30.00 30.50 0.0M
2023-06-29 29.75 30.00 29.75 29.75 0.0M
2023-06-28 28.75 29.00 28.75 29.00 0.0M
2023-06-27 28.00 28.75 28.00 28.75 0.0M
2023-06-26 29.25 29.25 29.25 29.25 0.0M
2023-06-23 29.25 29.50 29.25 29.50 0.0M
2023-06-22 29.50 29.50 29.25 29.25 0.0M
2023-06-21 31.75 31.75 31.75 31.75 0.0M
2023-06-20 31.25 31.25 31.25 31.25 0.0M
2023-06-19 30.50 30.75 30.50 30.75 0.0M
2023-06-16 32.00 32.00 32.00 32.00 0.0M
2023-06-15 31.75 31.75 31.75 31.75 0.0M
2023-06-14 31.25 32.25 31.25 32.25 0.0M
2023-06-13 31.50 31.50 31.50 31.50 0.0M
2023-06-12 30.25 31.25 30.25 30.25 0.0M
2023-06-09 29.25 29.25 29.25 29.25 0.0M
2023-06-08 28.75 28.75 28.50 28.75 0.0M
2023-06-07 29.00 29.00 28.50 28.50 0.0M
2023-06-06 29.50 29.50 29.50 29.50 0.0M
2023-06-05 30.00 30.50 30.00 30.50 0.0M
2023-06-02 29.25 29.25 29.25 29.25 0.0M
2023-06-01 29.75 30.00 29.75 30.00 0.0M
2023-05-31 29.50 29.50 29.50 29.50 0.0M
2023-05-30 29.75 30.50 29.75 30.50 0.0M
2023-05-29 28.25 28.25 28.25 28.25 0.0M
2023-05-26 28.00 28.00 28.00 28.00 0.0M
2023-05-25 27.25 27.25 27.25 27.25 0.0M
2023-05-24 23.25 23.25 23.00 23.00 0.0M
2023-05-23 23.13 23.13 23.13 23.13 0.0M
2023-05-22 23.63 23.75 23.63 23.75 0.0M
2023-05-19 23.13 23.13 23.00 23.00 0.0M
2023-05-18 23.75 23.75 23.75 23.75 0.0M
2023-05-17 22.00 22.38 21.63 22.38 0.0M
2023-05-16 21.00 21.00 21.00 21.00 0.0M
2023-05-15 20.25 20.25 20.25 20.25 0.0M
2023-05-12 20.38 20.38 20.38 20.38 0.0M
2023-05-11 19.75 19.75 19.75 19.75 0.0M
2023-05-10 19.00 19.25 19.00 19.25 0.0M
2023-05-09 19.13 19.13 19.13 19.13 0.0M
2023-05-08 18.25 18.50 18.25 18.50 0.0M
2023-05-05 18.38 18.38 18.38 18.38 0.0M
2023-05-04 18.25 18.25 18.25 18.25 0.0M
2023-05-03 18.38 18.38 18.38 18.38 0.0M
2023-05-02 18.13 18.13 18.13 18.13 0.0M
2023-04-28 17.50 17.50 17.38 17.38 0.0M
2023-04-27 17.50 17.63 17.50 17.63 0.0M
2023-04-26 19.13 19.13 18.38 18.38 0.0M
2023-04-25 19.75 19.88 19.75 19.88 0.0M
2023-04-24 19.75 19.75 19.63 19.63 0.0M
2023-04-21 20.25 20.38 20.25 20.25 0.0M
2023-04-20 19.38 19.75 19.38 19.75 0.0M
2023-04-19 19.00 19.00 18.88 18.88 0.0M
2023-04-18 18.75 18.88 18.75 18.88 0.0M
2023-04-17 19.38 19.38 19.25 19.25 0.0M
2023-04-14 19.38 19.50 19.38 19.38 0.0M
2023-04-13 19.50 19.63 19.50 19.63 0.0M
2023-04-12 19.38 19.38 19.38 19.38 0.0M
2023-04-11 19.25 19.25 19.25 19.25 0.0M
2023-04-06 19.13 19.13 19.13 19.13 0.0M
2023-04-05 19.38 19.38 19.38 19.38 0.0M
2023-04-04 19.50 19.50 19.50 19.50 0.0M
2023-04-03 19.88 19.88 19.88 19.88 0.0M
2023-03-31 20.75 20.75 20.75 20.75 0.0M
2023-03-30 20.38 20.50 20.38 20.50 0.0M
2023-03-29 20.63 20.63 20.63 20.63 0.0M
2023-03-28 20.75 20.75 20.75 20.75 0.0M
2023-03-27 21.13 21.13 20.88 20.88 0.0M
2023-03-24 21.13 21.38 21.13 21.13 0.0M
2023-03-23 21.00 21.13 20.88 21.13 0.0M
2023-03-22 20.63 20.63 20.63 20.63 0.0M
2023-03-21 20.25 20.25 20.13 20.13 0.0M
2023-03-20 20.50 20.50 20.50 20.50 0.0M
2023-03-17 20.63 20.63 20.38 20.50 0.0M
2023-03-16 20.00 20.25 20.00 20.25 0.0M
2023-03-15 19.38 19.75 19.25 19.75 0.0M
2023-03-14 19.13 19.13 18.75 18.75 0.0M
2023-03-13 19.38 19.63 19.13 19.13 0.0M
2023-03-10 19.50 19.63 19.38 19.63 0.0M
2023-03-09 19.63 19.63 19.63 19.63 0.0M
2023-03-08 19.25 19.38 19.25 19.38 0.0M
2023-03-07 19.00 19.00 19.00 19.00 0.0M
2023-03-06 19.13 19.13 19.13 19.13 0.0M
2023-03-03 18.88 19.13 18.88 19.13 0.0M
2023-03-02 18.63 18.75 18.63 18.75 0.0M
2023-03-01 18.88 18.88 18.88 18.88 0.0M
2023-02-28 18.50 18.50 18.50 18.50 0.0M
2023-02-27 18.50 18.50 18.50 18.50 0.0M
2023-02-24 18.88 18.88 18.88 18.88 0.0M
2023-02-23 17.75 17.75 17.75 17.75 0.0M
2023-02-22 17.75 17.75 17.75 17.75 0.0M
2023-02-21 17.75 17.75 17.75 17.75 0.0M
2023-02-20 17.75 17.75 17.75 17.75 0.0M
2023-02-17 17.75 17.75 17.75 17.75 0.0M
2023-02-16 17.63 17.63 17.63 17.63 0.0M
2023-02-15 17.50 17.50 17.50 17.50 0.0M
2023-02-14 17.50 17.50 17.50 17.50 0.0M
2023-02-13 17.50 17.50 17.50 17.50 0.0M
2023-02-10 17.75 17.75 17.75 17.75 0.0M
2023-02-09 17.50 17.50 17.50 17.50 0.0M
2023-02-08 17.75 17.75 17.75 17.75 0.0M
2023-02-07 17.13 17.25 17.13 17.25 0.0M
2023-02-06 16.88 16.88 16.88 16.88 0.0M
2023-02-03 17.38 17.38 17.38 17.38 0.0M
2023-02-02 17.25 17.25 17.25 17.25 0.0M
2023-02-01 16.75 17.38 16.75 17.38 0.0M
2023-01-31 16.13 16.13 16.00 16.00 0.0M
2023-01-30 16.50 16.50 16.50 16.50 0.0M
2023-01-27 16.50 16.63 16.50 16.63 0.0M
2023-01-26 16.88 16.88 16.88 16.88 0.0M
2023-01-25 17.00 17.00 17.00 17.00 0.0M
2023-01-24 17.25 17.25 17.25 17.25 0.0M
2023-01-23 16.75 17.00 16.75 17.00 0.0M
2023-01-20 16.75 16.75 16.75 16.75 0.0M
2023-01-19 16.88 16.88 16.75 16.75 0.0M
2023-01-18 16.50 16.75 16.50 16.75 0.0M
2023-01-17 16.25 16.25 16.25 16.25 0.0M
2023-01-16 15.88 15.88 15.88 15.88 0.0M
2023-01-13 15.88 15.88 15.88 15.88 0.0M
2023-01-12 15.25 15.25 15.25 15.25 0.0M
2023-01-11 15.13 15.13 15.13 15.13 0.0M
2023-01-10 15.13 15.13 15.13 15.13 0.0M
2023-01-09 15.00 15.00 15.00 15.00 0.0M
2023-01-06 14.88 14.88 14.88 14.88 0.0M
2023-01-05 14.88 14.88 14.88 14.88 0.0M
2023-01-04 14.75 14.75 14.75 14.75 0.0M
2023-01-03 15.13 15.25 15.13 15.13 0.0M
2023-01-02 15.00 15.00 15.00 15.00 0.0M