AG Barr

BAG
🏛️ germany →
7.55
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
2021-12-30 6.20 6.20 6.20 6.20 0.0M
2021-12-29 6.20 6.20 6.20 6.20 0.0M
2021-12-28 6.52 6.60 6.52 6.60 0.0M
2021-12-27 6.24 6.48 6.24 6.48 0.0M
2021-12-23 6.20 6.20 6.20 6.20 0.0M
2021-12-22 6.20 6.20 6.20 6.20 0.0M
2021-12-21 6.20 6.20 6.20 6.20 0.0M
2021-12-20 6.20 6.20 6.20 6.20 0.0M
2021-12-17 6.20 6.20 6.20 6.20 0.0M
2021-12-16 6.20 6.20 6.20 6.20 0.0M
2021-12-15 6.20 6.20 6.20 6.20 0.0M
2021-12-14 6.20 6.20 6.20 6.20 0.0M
2021-12-13 6.20 6.20 6.20 6.20 0.0M
2021-12-10 6.20 6.20 6.20 6.20 0.0M
2021-12-09 6.20 6.20 6.20 6.20 0.0M
2021-12-08 6.20 6.20 6.20 6.20 0.0M
2021-12-07 6.20 6.20 6.20 6.20 0.0M
2021-12-06 5.89 5.93 5.88 5.92 0.0M
2021-12-03 5.99 5.99 5.89 5.89 0.0M
2021-12-02 5.88 5.99 5.88 5.99 0.0M
2021-12-01 5.96 5.99 5.88 5.88 0.0M
2021-11-30 5.91 6.00 5.91 5.94 0.0M
2021-11-29 5.70 5.98 5.53 5.98 0.0M
2021-11-26 5.38 5.38 5.30 5.33 0.0M
2021-11-25 5.70 5.70 5.42 5.42 0.0M
2021-11-24 5.38 5.38 5.33 5.33 0.0M
2021-11-23 5.42 5.42 5.32 5.39 0.0M
2021-11-22 5.70 5.70 5.40 5.40 0.0M
2021-11-19 5.70 5.70 5.48 5.48 0.0M
2021-11-18 5.70 5.70 5.56 5.58 0.0M
2021-11-17 5.65 5.65 5.50 5.50 0.0M
2021-11-16 5.60 5.60 5.54 5.57 0.0M
2021-11-15 5.55 5.56 5.50 5.54 0.0M
2021-11-12 5.54 5.58 5.53 5.55 0.0M
2021-11-11 5.56 5.60 5.50 5.54 0.0M
2021-11-10 5.50 5.60 5.50 5.56 0.0M
2021-11-09 5.55 5.55 5.49 5.53 0.0M
2021-11-08 5.52 5.57 5.47 5.50 0.0M
2021-11-05 5.48 5.54 5.42 5.52 0.0M
2021-11-04 5.52 5.59 5.48 5.48 0.0M
2021-11-03 5.62 5.64 5.51 5.52 0.0M
2021-11-02 5.61 5.63 5.60 5.62 0.0M
2021-11-01 5.71 5.71 5.63 5.66 0.0M
2021-10-29 5.70 5.71 5.65 5.71 0.0M
2021-10-28 5.75 5.75 5.68 5.70 0.0M
2021-10-27 5.74 5.77 5.74 5.75 0.0M
2021-10-26 5.84 5.86 5.81 5.81 0.0M
2021-10-25 5.88 5.88 5.82 5.83 0.0M
2021-10-22 5.89 5.89 5.88 5.88 0.0M
2021-10-21 5.88 5.89 5.88 5.89 0.0M
2021-10-20 5.89 5.89 5.88 5.88 0.0M
2021-10-19 5.90 5.92 5.90 5.92 0.0M
2021-10-18 6.25 6.50 5.92 5.92 0.0M
2021-10-15 5.85 6.25 5.85 6.25 0.0M
2021-10-14 5.76 5.84 5.76 5.84 0.0M
2021-10-13 5.71 5.81 5.67 5.75 0.0M
2021-10-12 5.72 5.72 5.64 5.71 0.0M
2021-10-11 5.71 5.71 5.66 5.66 0.0M
2021-10-08 5.74 5.79 5.74 5.76 0.0M
2021-10-07 5.99 5.99 5.72 5.74 0.0M
2021-10-06 5.89 5.89 5.87 5.88 0.0M
2021-10-05 5.88 5.89 5.86 5.86 0.0M
2021-10-04 5.91 5.99 5.91 5.99 0.0M
2021-10-01 5.84 5.94 5.84 5.91 0.0M
2021-09-30 5.94 5.94 5.84 5.84 0.0M
2021-09-29 5.88 5.94 5.88 5.94 0.0M
2021-09-28 6.23 6.23 5.90 5.90 0.0M
2021-09-27 6.03 6.03 5.97 6.00 0.0M
2021-09-24 6.07 6.07 6.01 6.03 0.0M
2021-09-23 6.01 6.09 6.01 6.09 0.0M
2021-09-22 6.02 6.02 5.91 6.01 0.0M
2021-09-21 5.91 5.94 5.88 5.94 0.0M
2021-09-20 6.09 6.09 5.90 5.90 0.0M
2021-09-17 6.01 6.12 6.01 6.09 0.0M
2021-09-16 5.99 6.05 5.99 6.01 0.0M
2021-09-15 5.99 5.99 5.94 5.99 0.0M
2021-09-14 6.12 6.12 5.98 5.98 0.0M
2021-09-13 6.13 6.19 6.13 6.18 0.0M
2021-09-10 6.18 6.18 6.12 6.13 0.0M
2021-09-09 6.25 6.25 6.18 6.18 0.0M
2021-09-08 6.31 6.32 6.23 6.25 0.0M
2021-09-07 6.33 6.40 6.33 6.33 0.0M
2021-09-06 6.37 6.48 6.32 6.36 0.0M
2021-09-03 6.29 6.45 6.29 6.37 0.0M
2021-09-02 6.19 6.29 6.19 6.29 0.0M
2021-09-01 6.28 6.32 6.19 6.19 0.0M
2021-08-31 6.21 6.31 6.21 6.31 0.0M
2021-08-30 6.29 6.49 6.29 6.49 0.0M
2021-08-27 6.20 6.25 6.16 6.25 0.0M
2021-08-26 6.23 6.26 6.18 6.20 0.0M
2021-08-25 6.31 6.31 6.17 6.23 0.0M
2021-08-24 6.28 6.31 6.28 6.31 0.0M
2021-08-23 6.26 6.36 6.26 6.27 0.0M
2021-08-20 6.31 6.31 6.26 6.26 0.0M
2021-08-19 6.55 6.55 6.31 6.31 0.0M
2021-08-18 6.54 6.56 6.54 6.55 0.0M
2021-08-17 6.49 6.52 6.49 6.52 0.0M
2021-08-16 6.56 6.58 6.55 6.58 0.0M
2021-08-13 6.49 6.56 6.49 6.56 0.0M
2021-08-12 6.30 6.53 6.30 6.49 0.0M
2021-08-11 6.30 6.33 6.30 6.30 0.0M
2021-08-10 6.38 6.38 6.29 6.29 0.0M
2021-08-09 6.39 6.39 6.32 6.32 0.0M
2021-08-06 6.39 6.39 6.39 6.39 0.0M
2021-08-05 6.43 6.43 6.38 6.40 0.0M
2021-08-04 6.46 6.46 6.43 6.43 0.0M
2021-08-03 6.36 6.42 6.36 6.42 0.0M
2021-08-02 6.46 6.46 6.38 6.38 0.0M
2021-07-30 6.60 6.60 6.46 6.46 0.0M
2021-07-29 6.56 6.60 6.48 6.48 0.0M
2021-07-28 6.59 6.59 6.47 6.47 0.0M
2021-07-27 6.47 6.48 6.42 6.48 0.0M
2021-07-26 6.38 6.42 6.36 6.42 0.0M
2021-07-23 6.35 6.42 6.34 6.42 0.0M
2021-07-22 6.27 6.41 6.21 6.41 0.0M
2021-07-21 6.08 6.21 6.08 6.18 0.0M
2021-07-20 5.94 6.04 5.94 6.04 0.0M
2021-07-19 5.97 5.97 5.89 5.89 0.0M
2021-07-16 6.04 6.04 5.97 5.97 0.0M
2021-07-15 6.10 6.10 6.01 6.01 0.0M
2021-07-14 6.12 6.48 6.06 6.06 0.0M
2021-07-13 6.11 6.11 6.09 6.09 0.0M
2021-07-12 5.95 6.10 5.95 6.10 0.0M
2021-07-09 5.93 5.93 5.91 5.91 0.0M
2021-07-08 5.92 5.95 5.89 5.89 0.0M
2021-07-07 5.80 5.88 5.75 5.88 0.0M
2021-07-06 5.84 5.87 5.75 5.75 0.0M
2021-07-05 5.79 5.79 5.76 5.77 0.0M
2021-07-02 5.82 5.88 5.75 5.75 0.0M
2021-07-01 5.97 6.17 5.78 5.78 0.0M
2021-06-30 5.94 5.94 5.93 5.93 0.0M
2021-06-29 5.96 5.96 5.90 5.90 0.0M
2021-06-28 5.86 6.01 5.84 5.94 0.0M
2021-06-25 5.74 5.82 5.70 5.82 0.0M
2021-06-24 5.84 5.84 5.69 5.70 0.0M
2021-06-23 5.84 5.84 5.76 5.80 0.0M
2021-06-22 5.72 5.76 5.65 5.76 0.0M
2021-06-21 5.74 5.74 5.67 5.71 0.0M
2021-06-18 6.01 6.01 5.81 5.81 0.0M
2021-06-17 5.86 5.93 5.86 5.93 0.0M
2021-06-16 5.95 5.95 5.86 5.91 0.0M
2021-06-15 5.95 5.95 5.89 5.89 0.0M
2021-06-14 5.99 5.99 5.95 5.95 0.0M
2021-06-11 5.96 6.00 5.94 6.00 0.0M
2021-06-10 6.02 6.02 5.93 5.99 0.0M
2021-06-09 6.04 6.04 5.98 5.99 0.0M
2021-06-08 6.01 6.01 5.98 6.00 0.0M
2021-06-07 6.00 6.01 5.99 5.99 0.0M
2021-06-04 6.08 6.09 6.03 6.04 0.0M
2021-06-03 6.14 6.33 6.04 6.04 0.0M
2021-06-02 5.96 6.10 5.96 6.10 0.0M
2021-06-01 5.95 6.01 5.91 5.92 0.0M
2021-05-31 5.96 5.96 5.96 5.96 0.0M
2021-05-28 6.01 6.01 5.92 5.92 0.0M
2021-05-27 5.97 5.99 5.95 5.95 0.0M
2021-05-26 5.87 5.87 5.85 5.86 0.0M
2021-05-25 5.90 5.90 5.81 5.81 0.0M
2021-05-21 6.17 6.36 6.00 6.00 0.0M
2021-05-20 6.04 6.13 6.04 6.13 0.0M
2021-05-19 5.93 6.01 5.93 6.01 0.0M
2021-05-18 6.00 6.01 5.88 5.90 0.0M
2021-05-17 5.90 5.90 5.88 5.90 0.0M
2021-05-14 5.87 5.90 5.78 5.90 0.0M
2021-05-13 5.85 5.85 5.75 5.75 0.0M
2021-05-12 5.82 5.82 5.81 5.81 0.0M
2021-05-11 5.99 6.05 5.89 5.92 0.0M
2021-05-10 5.89 5.95 5.89 5.95 0.0M
2021-05-07 5.76 5.88 5.76 5.84 0.0M
2021-05-06 5.70 5.74 5.70 5.72 0.0M
2021-05-05 5.77 5.78 5.70 5.70 0.0M
2021-05-04 5.65 5.80 5.65 5.80 0.0M
2021-05-03 5.63 5.75 5.63 5.75 0.0M
2021-04-30 5.60 5.60 5.54 5.60 0.0M
2021-04-29 5.68 5.68 5.58 5.58 0.0M
2021-04-28 5.62 5.68 5.62 5.68 0.0M
2021-04-27 5.71 5.71 5.62 5.64 0.0M
2021-04-26 5.71 5.76 5.71 5.72 0.0M
2021-04-23 5.78 5.78 5.69 5.69 0.0M
2021-04-22 5.81 6.04 5.75 5.75 0.0M
2021-04-21 5.81 5.84 5.81 5.84 0.0M
2021-04-20 5.86 5.86 5.75 5.80 0.0M
2021-04-19 5.84 5.89 5.83 5.89 0.0M
2021-04-16 5.75 5.76 5.75 5.76 0.0M
2021-04-15 5.67 5.73 5.67 5.72 0.0M
2021-04-14 5.67 5.70 5.60 5.60 0.0M
2021-04-13 5.69 5.69 5.58 5.64 0.0M
2021-04-12 5.65 5.67 5.65 5.66 0.0M
2021-04-09 5.64 5.66 5.64 5.66 0.0M
2021-04-08 5.61 5.63 5.61 5.61 0.0M
2021-04-07 5.62 5.63 5.62 5.63 0.0M
2021-04-06 5.67 5.68 5.66 5.67 0.0M
2021-04-01 5.56 5.56 5.56 5.56 0.0M
2021-03-31 5.59 5.69 5.59 5.69 0.0M
2021-03-30 5.84 5.84 5.64 5.64 0.0M
2021-03-29 5.69 5.89 5.64 5.89 0.0M
2021-03-26 5.69 5.69 5.69 5.69 0.0M
2021-03-25 5.64 5.64 5.64 5.64 0.0M
2021-03-24 5.54 5.64 5.54 5.64 0.0M
2021-03-23 5.40 5.54 5.40 5.54 0.0M
2021-03-22 5.30 5.45 5.30 5.40 0.0M
2021-03-19 5.54 5.54 5.35 5.40 0.0M
2021-03-18 5.69 5.69 5.54 5.54 0.0M
2021-03-17 5.69 5.69 5.59 5.64 0.0M
2021-03-16 5.64 5.69 5.64 5.64 0.0M
2021-03-15 5.69 5.74 5.64 5.74 0.0M
2021-03-12 5.74 5.74 5.64 5.64 0.0M
2021-03-11 5.64 5.69 5.64 5.64 0.0M
2021-03-10 5.69 5.69 5.64 5.69 0.0M
2021-03-09 5.59 5.74 5.59 5.69 0.0M
2021-03-08 5.74 5.74 5.59 5.59 0.0M
2021-03-05 5.50 5.69 5.50 5.69 0.0M
2021-03-04 5.64 5.89 5.59 5.64 0.0M
2021-03-03 5.64 5.64 5.59 5.59 0.0M
2021-03-02 5.59 5.59 5.59 5.59 0.0M
2021-03-01 5.59 5.64 5.59 5.64 0.0M
2021-02-26 5.59 5.59 5.54 5.59 0.0M
2021-02-25 5.50 5.59 5.50 5.59 0.0M
2021-02-24 5.59 5.59 5.50 5.54 0.0M
2021-02-23 5.35 5.59 5.35 5.50 0.0M
2021-02-22 5.40 5.40 5.35 5.35 0.0M
2021-02-19 5.59 5.59 5.59 5.59 0.0M
2021-02-18 5.45 5.64 5.45 5.64 0.0M
2021-02-17 5.45 5.45 5.45 5.45 0.0M
2021-02-16 5.50 5.50 5.45 5.45 0.0M
2021-02-15 5.45 5.45 5.45 5.45 0.0M
2021-02-12 5.45 5.45 5.40 5.40 0.0M
2021-02-11 5.54 5.54 5.45 5.45 0.0M
2021-02-10 5.54 5.54 5.50 5.50 0.0M
2021-02-09 5.45 5.45 5.40 5.45 0.0M
2021-02-08 5.54 5.54 5.35 5.35 0.0M
2021-02-05 5.40 5.54 5.40 5.54 0.0M
2021-02-04 5.50 5.50 5.45 5.45 0.0M
2021-02-03 5.50 5.54 5.50 5.54 0.0M
2021-02-02 5.40 5.50 5.40 5.50 0.0M
2021-02-01 5.35 5.40 5.35 5.40 0.0M
2021-01-29 5.35 5.40 5.35 5.35 0.0M
2021-01-28 5.40 5.40 5.35 5.35 0.0M
2021-01-27 5.54 5.54 5.35 5.35 0.0M
2021-01-26 5.50 5.54 5.45 5.45 0.0M
2021-01-25 5.30 5.35 5.30 5.35 0.0M
2021-01-22 5.35 5.45 5.35 5.35 0.0M
2021-01-21 5.40 5.45 5.40 5.45 0.0M
2021-01-20 5.50 5.69 5.30 5.30 0.0M
2021-01-19 5.50 5.50 5.40 5.40 0.0M
2021-01-18 5.50 5.50 5.45 5.50 0.0M
2021-01-15 5.50 5.50 5.45 5.45 0.0M
2021-01-14 5.50 5.50 5.50 5.50 0.0M
2021-01-13 5.50 5.54 5.50 5.54 0.0M
2021-01-12 5.54 5.54 5.54 5.54 0.0M
2021-01-11 5.46 5.51 5.46 5.50 0.0M
2021-01-08 5.40 5.52 5.40 5.52 0.0M
2021-01-07 5.46 5.46 5.39 5.39 0.0M
2021-01-06 5.58 5.58 5.47 5.47 0.0M
2021-01-05 5.50 5.50 5.50 5.50 0.0M
2021-01-04 5.59 5.62 5.59 5.62 0.0M