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
2023-12-29 5.70 5.75 5.70 5.75 0.0M
2023-12-28 5.75 5.75 5.75 5.75 0.0M
2023-12-27 5.70 5.80 5.70 5.80 0.0M
2023-12-22 5.75 5.75 5.75 5.75 0.0M
2023-12-21 5.70 5.70 5.70 5.70 0.0M
2023-12-20 5.65 5.85 5.65 5.85 0.0M
2023-12-19 5.60 5.70 5.60 5.70 0.0M
2023-12-18 5.65 6.15 5.65 6.15 0.0M
2023-12-15 5.30 5.80 5.30 5.75 0.0M
2023-12-14 5.30 5.30 5.30 5.30 0.0M
2023-12-13 5.30 5.35 5.30 5.35 0.0M
2023-12-12 5.30 5.30 5.30 5.30 0.0M
2023-12-11 5.45 5.45 5.45 5.45 0.0M
2023-12-08 5.40 5.50 5.40 5.50 0.0M
2023-12-07 5.40 5.50 5.40 5.50 0.0M
2023-12-06 5.40 5.45 5.40 5.45 0.0M
2023-12-05 5.40 5.50 5.40 5.50 0.0M
2023-12-04 5.40 5.40 5.40 5.40 0.0M
2023-12-01 5.30 5.35 5.30 5.35 0.0M
2023-11-30 5.40 5.50 5.40 5.50 0.0M
2023-11-29 5.45 5.50 5.45 5.50 0.0M
2023-11-28 5.45 5.45 5.45 5.45 0.0M
2023-11-27 5.45 5.55 5.45 5.55 0.0M
2023-11-24 5.45 5.55 5.45 5.55 0.0M
2023-11-23 5.40 5.55 5.40 5.55 0.0M
2023-11-22 5.40 5.50 5.40 5.50 0.0M
2023-11-21 5.40 5.50 5.40 5.50 0.0M
2023-11-20 5.40 5.40 5.40 5.40 0.0M
2023-11-17 5.40 5.40 5.40 5.40 0.0M
2023-11-16 5.50 5.50 5.50 5.50 0.0M
2023-11-15 5.55 5.70 5.55 5.60 0.0M
2023-11-14 5.60 5.60 5.60 5.60 0.0M
2023-11-13 5.45 5.60 5.45 5.60 0.0M
2023-11-10 5.60 5.70 5.60 5.60 0.0M
2023-11-09 5.65 5.75 5.65 5.75 0.0M
2023-11-08 5.55 6.10 5.55 6.10 0.0M
2023-11-07 5.60 5.70 5.60 5.70 0.0M
2023-11-06 5.65 5.65 5.65 5.65 0.0M
2023-11-03 5.55 5.80 5.55 5.80 0.0M
2023-11-02 5.40 5.65 5.40 5.60 0.0M
2023-11-01 5.40 5.40 5.40 5.40 0.0M
2023-10-31 5.70 5.75 5.45 5.45 0.0M
2023-10-30 5.70 5.70 5.70 5.70 0.0M
2023-10-27 5.70 5.70 5.70 5.70 0.0M
2023-10-26 5.60 5.70 5.60 5.70 0.0M
2023-10-25 5.65 5.65 5.65 5.65 0.0M
2023-10-24 5.55 5.70 5.55 5.70 0.0M
2023-10-23 5.75 5.95 5.60 5.60 0.0M
2023-10-20 5.25 5.40 5.25 5.40 0.0M
2023-10-19 5.25 5.25 5.25 5.25 0.0M
2023-10-18 5.25 5.25 5.25 5.25 0.0M
2023-10-17 5.25 5.25 5.25 5.25 0.0M
2023-10-16 5.25 5.25 5.25 5.25 0.0M
2023-10-13 5.25 5.25 5.25 5.25 0.0M
2023-10-12 5.25 5.25 5.25 5.25 0.0M
2023-10-11 5.25 5.25 5.25 5.25 0.0M
2023-10-10 5.25 5.75 5.25 5.75 0.0M
2023-10-09 5.45 5.45 5.45 5.45 0.0M
2023-10-06 5.55 5.55 5.55 5.55 0.0M
2023-10-05 5.50 5.65 5.50 5.65 0.0M
2023-10-04 5.45 5.60 5.45 5.60 0.0M
2023-10-03 5.55 5.55 5.55 5.55 0.0M
2023-10-02 5.40 5.40 5.40 5.40 0.0M
2023-09-29 5.55 5.55 5.50 5.50 0.0M
2023-09-28 5.40 5.50 5.40 5.50 0.0M
2023-09-27 5.40 5.50 5.40 5.50 0.0M
2023-09-26 5.35 5.45 5.35 5.45 0.0M
2023-09-25 5.55 5.55 5.55 5.55 0.0M
2023-09-22 5.55 5.55 5.55 5.55 0.0M
2023-09-21 5.50 5.60 5.50 5.60 0.0M
2023-09-20 5.35 5.60 5.35 5.60 0.0M
2023-09-19 5.50 5.55 5.50 5.55 0.0M
2023-09-18 5.40 5.40 5.40 5.40 0.0M
2023-09-15 5.45 5.45 5.45 5.45 0.0M
2023-09-14 5.45 5.45 5.45 5.45 0.0M
2023-09-13 5.55 5.55 5.55 5.55 0.0M
2023-09-12 5.45 5.55 5.45 5.55 0.0M
2023-09-11 5.45 5.45 5.45 5.45 0.0M
2023-09-08 5.55 5.55 5.55 5.55 0.0M
2023-09-07 5.40 5.55 5.40 5.55 0.0M
2023-09-06 5.45 5.55 5.45 5.55 0.0M
2023-09-05 5.40 5.40 5.40 5.40 0.0M
2023-09-04 5.45 5.60 5.45 5.55 0.0M
2023-09-01 5.45 5.55 5.45 5.55 0.0M
2023-08-31 5.55 5.55 5.55 5.55 0.0M
2023-08-30 5.40 5.55 5.40 5.55 0.0M
2023-08-29 5.45 5.60 5.45 5.60 0.0M
2023-08-28 5.45 5.45 5.45 5.45 0.0M
2023-08-25 5.35 5.50 5.35 5.50 0.0M
2023-08-24 5.40 5.55 5.40 5.50 0.0M
2023-08-23 5.35 5.45 5.35 5.45 0.0M
2023-08-22 5.30 5.30 5.30 5.30 0.0M
2023-08-21 5.40 5.40 5.40 5.40 0.0M
2023-08-18 5.40 5.50 5.40 5.50 0.0M
2023-08-17 5.40 5.55 5.40 5.55 0.0M
2023-08-16 5.50 5.50 5.50 5.50 0.0M
2023-08-15 5.45 5.50 5.45 5.50 0.0M
2023-08-14 4.90 5.50 4.90 5.50 0.0M
2023-08-11 5.40 5.45 5.40 5.45 0.0M
2023-08-10 5.45 5.55 5.45 5.50 0.0M
2023-08-09 5.50 5.60 5.50 5.60 0.0M
2023-08-08 5.45 5.45 5.45 5.45 0.0M
2023-08-07 5.50 5.55 5.50 5.55 0.0M
2023-08-04 5.50 5.50 5.50 5.50 0.0M
2023-08-03 5.40 5.55 5.40 5.55 0.0M
2023-08-02 5.35 5.35 5.35 5.35 0.0M
2023-08-01 5.25 5.25 5.25 5.25 0.0M
2023-07-31 5.40 5.40 5.40 5.40 0.0M
2023-07-28 5.45 5.45 5.45 5.45 0.0M
2023-07-27 5.45 5.90 5.45 5.90 0.0M
2023-07-26 5.40 5.40 5.40 5.40 0.0M
2023-07-25 5.30 5.30 5.30 5.30 0.0M
2023-07-24 5.30 5.30 5.30 5.30 0.0M
2023-07-21 5.40 5.50 5.40 5.50 0.0M
2023-07-20 5.30 5.55 5.30 5.55 0.0M
2023-07-19 5.15 5.40 5.15 5.40 0.0M
2023-07-18 5.15 5.35 5.15 5.35 0.0M
2023-07-17 5.10 5.10 5.10 5.10 0.0M
2023-07-14 5.15 5.30 5.15 5.30 0.0M
2023-07-13 5.10 5.30 5.10 5.30 0.0M
2023-07-12 5.10 5.20 5.10 5.20 0.0M
2023-07-11 5.20 5.20 5.20 5.20 0.0M
2023-07-10 5.10 5.20 5.10 5.20 0.0M
2023-07-07 5.15 5.20 5.15 5.20 0.0M
2023-07-06 5.20 5.25 5.20 5.25 0.0M
2023-07-05 5.20 5.65 5.20 5.30 0.0M
2023-07-04 5.20 5.25 5.20 5.25 0.0M
2023-07-03 5.20 5.25 5.20 5.25 0.0M
2023-06-30 5.15 5.30 5.15 5.30 0.0M
2023-06-29 5.10 5.25 5.10 5.20 0.0M
2023-06-28 5.00 5.00 5.00 5.00 0.0M
2023-06-27 5.25 5.25 5.20 5.20 0.0M
2023-06-26 5.25 5.25 5.20 5.25 0.0M
2023-06-23 5.25 5.35 5.25 5.35 0.0M
2023-06-22 5.30 5.45 5.30 5.45 0.0M
2023-06-21 5.45 5.45 5.40 5.40 0.0M
2023-06-20 5.30 5.50 5.30 5.50 0.0M
2023-06-19 5.35 5.85 5.35 5.85 0.0M
2023-06-16 5.45 5.45 5.45 5.45 0.0M
2023-06-15 5.50 5.60 5.50 5.60 0.0M
2023-06-14 5.50 5.60 5.50 5.60 0.0M
2023-06-13 5.45 5.45 5.45 5.45 0.0M
2023-06-12 5.55 5.60 5.55 5.60 0.0M
2023-06-09 5.65 5.75 5.65 5.75 0.0M
2023-06-08 5.75 6.20 5.75 6.20 0.0M
2023-06-07 5.75 5.85 5.75 5.85 0.0M
2023-06-06 5.75 5.75 5.75 5.75 0.0M
2023-06-05 5.65 5.80 5.65 5.80 0.0M
2023-06-02 5.65 5.80 5.65 5.80 0.0M
2023-06-01 5.65 5.80 5.65 5.80 0.0M
2023-05-31 5.65 5.70 5.65 5.70 0.0M
2023-05-30 5.65 5.65 5.65 5.65 0.0M
2023-05-29 5.60 5.60 5.60 5.60 0.0M
2023-05-26 5.70 5.70 5.70 5.70 0.0M
2023-05-25 5.70 5.80 5.70 5.80 0.0M
2023-05-24 5.70 5.70 5.70 5.70 0.0M
2023-05-23 5.70 5.70 5.70 5.70 0.0M
2023-05-22 5.75 5.85 5.75 5.85 0.0M
2023-05-19 5.70 5.85 5.70 5.85 0.0M
2023-05-18 5.70 5.80 5.70 5.80 0.0M
2023-05-17 5.70 5.80 5.70 5.80 0.0M
2023-05-16 5.70 5.75 5.70 5.75 0.0M
2023-05-15 5.60 5.60 5.60 5.60 0.0M
2023-05-12 5.65 5.75 5.65 5.75 0.0M
2023-05-11 5.75 5.75 5.75 5.75 0.0M
2023-05-10 5.85 5.85 5.80 5.80 0.0M
2023-05-09 5.80 6.25 5.75 6.25 0.0M
2023-05-08 5.80 5.80 5.80 5.80 0.0M
2023-05-05 5.85 5.90 5.85 5.90 0.0M
2023-05-04 5.65 5.80 5.65 5.80 0.0M
2023-05-03 5.60 5.60 5.60 5.60 0.0M
2023-05-02 5.45 5.70 5.45 5.70 0.0M
2023-04-28 5.45 5.65 5.45 5.60 0.0M
2023-04-27 5.45 5.60 5.45 5.60 0.0M
2023-04-26 5.45 5.65 5.45 5.65 0.0M
2023-04-25 5.60 5.95 5.55 5.55 0.0M
2023-04-24 5.50 5.65 5.50 5.55 0.0M
2023-04-21 5.50 5.65 5.50 5.60 0.0M
2023-04-20 5.45 5.60 5.45 5.60 0.0M
2023-04-19 5.50 5.55 5.50 5.55 0.0M
2023-04-18 5.45 5.60 5.45 5.50 0.0M
2023-04-17 5.50 5.60 5.50 5.60 0.0M
2023-04-14 5.45 5.60 5.45 5.60 0.0M
2023-04-13 5.50 5.65 5.50 5.60 0.0M
2023-04-12 5.70 5.70 5.60 5.60 0.0M
2023-04-11 5.55 5.70 5.55 5.70 0.0M
2023-04-06 5.45 5.60 5.45 5.60 0.0M
2023-04-05 5.45 5.55 5.45 5.55 0.0M
2023-04-04 5.45 5.45 5.45 5.45 0.0M
2023-04-03 5.50 5.90 5.50 5.90 0.0M
2023-03-31 5.45 5.60 5.45 5.60 0.0M
2023-03-30 5.50 5.65 5.50 5.65 0.0M
2023-03-29 5.55 5.70 5.55 5.70 0.0M
2023-03-28 5.85 5.85 5.85 5.85 0.0M
2023-03-27 5.85 6.05 5.85 6.05 0.0M
2023-03-24 6.00 6.10 6.00 6.10 0.0M
2023-03-23 5.85 6.05 5.85 6.05 0.0M
2023-03-22 5.85 6.35 5.85 6.00 0.0M
2023-03-21 5.70 6.05 5.70 6.00 0.0M
2023-03-20 6.00 6.00 6.00 6.00 0.0M
2023-03-17 5.95 6.10 5.95 6.05 0.0M
2023-03-16 5.70 6.00 5.70 6.00 0.0M
2023-03-15 5.70 5.80 5.70 5.80 0.0M
2023-03-14 5.65 5.75 5.65 5.75 0.0M
2023-03-13 5.70 5.70 5.70 5.70 0.0M
2023-03-10 5.75 5.85 5.75 5.80 0.0M
2023-03-09 5.80 5.90 5.80 5.90 0.0M
2023-03-08 5.90 5.90 5.90 5.90 0.0M
2023-03-07 5.80 5.80 5.80 5.80 0.0M
2023-03-06 5.95 6.40 5.95 6.40 0.0M
2023-03-03 5.95 6.05 5.95 6.05 0.0M
2023-03-02 5.95 6.10 5.95 6.10 0.0M
2023-03-01 6.05 6.15 6.05 6.10 0.0M
2023-02-28 6.15 6.25 6.15 6.15 0.0M
2023-02-27 6.00 6.20 6.00 6.20 0.0M
2023-02-24 6.00 6.15 6.00 6.15 0.0M
2023-02-23 6.00 6.10 6.00 6.10 0.0M
2023-02-22 6.00 6.00 5.95 6.00 0.0M
2023-02-21 5.90 6.05 5.90 6.00 0.0M
2023-02-20 5.85 5.90 5.85 5.90 0.0M
2023-02-17 5.85 5.85 5.80 5.80 0.0M
2023-02-16 5.85 5.95 5.85 5.95 0.0M
2023-02-15 5.85 5.90 5.85 5.90 0.0M
2023-02-14 6.05 6.05 6.05 6.05 0.0M
2023-02-13 5.95 6.00 5.95 6.00 0.0M
2023-02-10 5.95 6.00 5.95 6.00 0.0M
2023-02-09 5.95 6.00 5.95 6.00 0.0M
2023-02-08 5.90 6.00 5.85 6.00 0.0M
2023-02-07 5.95 6.00 5.95 5.95 0.0M
2023-02-06 5.85 5.90 5.85 5.90 0.0M
2023-02-03 5.95 6.00 5.90 6.00 0.0M
2023-02-02 5.80 5.95 5.80 5.95 0.0M
2023-02-01 5.95 6.00 5.95 6.00 0.0M
2023-01-31 5.75 6.00 5.75 6.00 0.0M
2023-01-30 5.70 5.75 5.65 5.75 0.0M
2023-01-27 5.65 5.70 5.65 5.70 0.0M
2023-01-26 5.65 5.75 5.65 5.75 0.0M
2023-01-25 5.70 5.75 5.70 5.75 0.0M
2023-01-24 5.80 5.80 5.75 5.80 0.0M
2023-01-23 5.80 5.80 5.80 5.80 0.0M
2023-01-20 5.80 5.80 5.80 5.80 0.0M
2023-01-19 5.85 5.90 5.85 5.85 0.0M
2023-01-18 5.90 5.90 5.90 5.90 0.0M
2023-01-17 5.85 5.90 5.85 5.85 0.0M
2023-01-16 5.95 5.95 5.90 5.90 0.0M
2023-01-13 5.95 6.00 5.95 5.95 0.0M
2023-01-12 5.90 5.95 5.90 5.95 0.0M
2023-01-11 5.80 5.95 5.80 5.95 0.0M
2023-01-10 5.85 5.90 5.85 5.90 0.0M
2023-01-09 5.90 5.90 5.90 5.90 0.0M
2023-01-06 5.95 5.95 5.95 5.95 0.0M
2023-01-05 5.90 6.00 5.90 5.95 0.0M
2023-01-04 5.85 6.00 5.85 6.00 0.0M
2023-01-03 5.85 5.90 5.85 5.90 0.0M
2023-01-02 5.75 5.75 5.75 5.75 0.0M