AnGes

4563
🏛️ germany →
0.41
Last Update: 2025-09-26
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 2.89 2.89 2.89 2.89 0.0M
2021-12-29 2.68 2.68 2.68 2.68 0.0M
2021-12-28 2.59 2.59 2.59 2.59 0.0M
2021-12-27 2.60 2.60 2.60 2.60 0.0M
2021-12-23 2.64 2.64 2.64 2.64 0.0M
2021-12-22 2.73 2.73 2.73 2.73 0.0M
2021-12-21 2.72 2.72 2.72 2.72 0.0M
2021-12-20 2.76 2.76 2.76 2.76 0.0M
2021-12-17 2.80 2.80 2.80 2.80 0.0M
2021-12-16 2.87 2.87 2.87 2.87 0.0M
2021-12-15 2.83 2.83 2.83 2.83 0.0M
2021-12-14 2.82 2.82 2.82 2.82 0.0M
2021-12-13 2.87 2.95 2.87 2.95 0.0M
2021-12-10 2.94 2.95 2.94 2.95 0.0M
2021-12-09 3.05 3.05 3.05 3.05 0.0M
2021-12-08 3.10 3.28 3.10 3.28 0.0M
2021-12-07 2.96 2.96 2.96 2.96 0.0M
2021-12-06 2.89 2.89 2.89 2.89 0.0M
2021-12-03 3.00 3.00 3.00 3.00 0.0M
2021-12-02 2.95 2.95 2.95 2.95 0.0M
2021-12-01 2.98 2.99 2.98 2.99 0.0M
2021-11-30 3.05 3.05 3.05 3.05 0.0M
2021-11-29 3.16 3.16 3.16 3.16 0.0M
2021-11-26 3.20 3.21 3.20 3.21 0.0M
2021-11-25 3.29 3.29 3.29 3.29 0.0M
2021-11-24 3.32 3.32 3.32 3.32 0.0M
2021-11-23 3.43 3.43 3.42 3.42 0.0M
2021-11-22 3.44 3.44 3.44 3.44 0.0M
2021-11-19 3.46 3.46 3.46 3.46 0.0M
2021-11-18 3.53 3.53 3.52 3.52 0.0M
2021-11-17 3.38 3.39 3.38 3.39 0.0M
2021-11-16 3.57 3.57 3.56 3.56 0.0M
2021-11-15 3.63 3.63 3.63 3.63 0.0M
2021-11-12 3.44 3.44 3.44 3.44 0.0M
2021-11-11 3.19 3.19 3.19 3.19 0.0M
2021-11-10 3.23 3.23 3.23 3.23 0.0M
2021-11-09 3.10 3.10 3.10 3.10 0.0M
2021-11-08 2.75 2.75 2.75 2.75 0.0M
2021-11-05 3.40 3.40 3.40 3.40 0.0M
2021-11-04 3.75 3.75 3.71 3.71 0.0M
2021-11-03 3.94 3.95 3.94 3.95 0.0M
2021-11-02 3.96 3.96 3.94 3.94 0.0M
2021-11-01 3.97 3.97 3.97 3.97 0.0M
2021-10-29 3.96 3.96 3.96 3.96 0.0M
2021-10-28 4.01 4.01 4.01 4.01 0.0M
2021-10-27 4.03 4.03 4.03 4.03 0.0M
2021-10-26 4.05 4.05 4.04 4.04 0.0M
2021-10-25 3.90 3.90 3.90 3.90 0.0M
2021-10-22 3.95 3.95 3.95 3.95 0.0M
2021-10-21 4.06 4.06 4.00 4.00 0.0M
2021-10-20 4.21 4.21 4.20 4.20 0.0M
2021-10-19 4.28 4.28 4.28 4.28 0.0M
2021-10-18 4.27 4.27 4.27 4.27 0.0M
2021-10-15 4.40 4.40 4.40 4.40 0.0M
2021-10-14 4.40 4.40 4.40 4.40 0.0M
2021-10-13 4.40 4.40 4.40 4.40 0.0M
2021-10-12 4.41 4.41 4.40 4.40 0.0M
2021-10-11 4.66 4.66 4.64 4.64 0.0M
2021-10-08 4.67 4.67 4.67 4.67 0.0M
2021-10-07 4.66 4.67 4.66 4.67 0.0M
2021-10-06 4.65 4.67 4.65 4.67 0.0M
2021-10-05 4.97 4.97 4.76 4.76 0.0M
2021-10-04 5.10 5.10 5.10 5.10 0.0M
2021-10-01 5.28 5.28 5.28 5.28 0.0M
2021-09-30 5.16 5.18 5.16 5.18 0.0M
2021-09-29 5.29 5.30 5.29 5.30 0.0M
2021-09-28 5.28 5.28 5.27 5.27 0.0M
2021-09-27 5.45 5.45 5.45 5.45 0.0M
2021-09-24 5.53 5.53 5.53 5.53 0.0M
2021-09-23 5.29 5.29 5.29 5.29 0.0M
2021-09-22 5.30 5.30 5.30 5.30 0.0M
2021-09-21 5.39 5.41 5.39 5.41 0.0M
2021-09-20 5.49 5.49 5.49 5.49 0.0M
2021-09-17 5.45 5.45 5.45 5.45 0.0M
2021-09-16 5.48 5.48 5.48 5.48 0.0M
2021-09-15 5.67 5.68 5.67 5.68 0.0M
2021-09-14 5.88 6.18 5.88 5.91 0.0M
2021-09-13 5.82 6.11 5.82 6.11 0.0M
2021-09-10 5.85 5.85 5.85 5.85 0.0M
2021-09-09 5.77 5.77 5.77 5.77 0.0M
2021-09-08 5.81 5.82 5.81 5.82 0.0M
2021-09-07 5.89 5.89 5.89 5.89 0.0M
2021-09-06 5.90 5.90 5.90 5.90 0.0M
2021-09-03 5.78 5.79 5.78 5.79 0.0M
2021-09-02 6.04 6.04 6.04 6.04 0.0M
2021-09-01 6.14 6.14 6.14 6.14 0.0M
2021-08-31 5.99 6.00 5.99 6.00 0.0M
2021-08-30 6.07 6.07 6.07 6.07 0.0M
2021-08-27 6.20 6.20 6.20 6.20 0.0M
2021-08-26 6.09 6.09 6.09 6.09 0.0M
2021-08-25 5.94 5.94 5.94 5.94 0.0M
2021-08-24 5.57 5.57 5.57 5.57 0.0M
2021-08-23 5.65 5.65 5.65 5.65 0.0M
2021-08-20 5.48 5.48 5.48 5.48 0.0M
2021-08-19 5.61 5.91 5.61 5.91 0.0M
2021-08-18 5.41 5.41 5.41 5.41 0.0M
2021-08-17 5.43 5.43 5.43 5.43 0.0M
2021-08-16 5.35 5.35 5.35 5.35 0.0M
2021-08-13 5.53 5.53 5.53 5.53 0.0M
2021-08-12 5.54 5.54 5.54 5.54 0.0M
2021-08-11 5.50 5.50 5.50 5.50 0.0M
2021-08-10 5.33 5.33 5.33 5.33 0.0M
2021-08-09 4.97 4.97 4.97 4.97 0.0M
2021-08-06 4.96 4.96 4.96 4.96 0.0M
2021-08-05 5.13 5.13 5.13 5.13 0.0M
2021-08-04 5.19 5.20 5.19 5.20 0.0M
2021-08-03 5.27 5.28 5.27 5.28 0.0M
2021-08-02 5.34 5.34 5.26 5.26 0.0M
2021-07-30 5.13 5.13 5.12 5.12 0.0M
2021-07-29 5.21 5.21 5.21 5.21 0.0M
2021-07-28 5.26 5.26 5.25 5.25 0.0M
2021-07-27 5.36 5.37 5.36 5.36 0.0M
2021-07-26 5.62 5.62 5.61 5.61 0.0M
2021-07-23 5.66 5.66 5.66 5.66 0.0M
2021-07-22 5.66 5.66 5.66 5.66 0.0M
2021-07-21 5.68 5.68 5.67 5.67 0.0M
2021-07-20 5.77 5.79 5.77 5.79 0.0M
2021-07-19 5.80 5.81 5.80 5.81 0.0M
2021-07-16 5.99 5.99 5.97 5.97 0.0M
2021-07-15 5.83 5.83 5.83 5.83 0.0M
2021-07-14 5.99 6.00 5.99 6.00 0.0M
2021-07-13 5.58 5.60 5.58 5.60 0.0M
2021-07-12 5.75 5.76 5.75 5.76 0.0M
2021-07-09 5.74 5.74 5.73 5.73 0.0M
2021-07-08 5.62 5.62 5.62 5.62 0.0M
2021-07-07 6.17 6.17 6.17 6.17 0.0M
2021-07-06 6.52 6.53 6.52 6.53 0.0M
2021-07-05 6.70 6.70 6.70 6.70 0.0M
2021-07-02 6.70 6.70 6.70 6.70 0.0M
2021-07-01 6.55 6.55 6.53 6.53 0.0M
2021-06-30 6.65 6.66 6.65 6.66 0.0M
2021-06-29 6.78 6.79 6.78 6.79 0.0M
2021-06-28 6.53 6.53 6.53 6.53 0.0M
2021-06-25 6.61 6.62 6.61 6.62 0.0M
2021-06-24 6.64 6.64 6.64 6.64 0.0M
2021-06-23 6.63 6.63 6.63 6.63 0.0M
2021-06-22 6.70 6.70 6.69 6.69 0.0M
2021-06-21 6.67 6.80 6.54 6.54 0.0M
2021-06-18 6.85 6.87 6.85 6.87 0.0M
2021-06-17 6.85 6.89 6.85 6.89 0.0M
2021-06-16 6.86 6.87 6.86 6.87 0.0M
2021-06-15 6.86 6.87 6.86 6.87 0.0M
2021-06-14 6.83 6.83 6.81 6.81 0.0M
2021-06-11 6.99 7.01 6.99 7.01 0.0M
2021-06-10 7.07 7.07 7.06 7.06 0.0M
2021-06-09 7.32 7.32 7.31 7.31 0.0M
2021-06-08 7.17 7.18 7.17 7.18 0.0M
2021-06-07 7.03 7.03 7.03 7.03 0.0M
2021-06-04 7.30 7.30 7.30 7.30 0.0M
2021-06-03 7.33 7.33 7.33 7.33 0.0M
2021-06-02 7.35 7.37 7.35 7.37 0.0M
2021-06-01 7.52 7.53 7.52 7.53 0.0M
2021-05-31 7.53 7.53 7.53 7.53 0.0M
2021-05-28 7.61 7.62 7.61 7.62 0.0M
2021-05-27 7.29 7.29 7.28 7.28 0.0M
2021-05-26 7.41 7.42 7.41 7.42 0.0M
2021-05-25 7.20 7.20 7.18 7.18 0.0M
2021-05-21 7.39 7.40 7.39 7.40 0.0M
2021-05-20 7.32 7.62 7.32 7.62 0.0M
2021-05-19 7.53 7.57 7.53 7.57 0.0M
2021-05-18 7.17 7.17 7.16 7.16 0.0M
2021-05-17 6.75 6.75 6.75 6.75 0.0M
2021-05-14 7.10 7.10 7.10 7.10 0.0M
2021-05-13 6.84 6.84 6.84 6.84 0.0M
2021-05-12 6.88 6.88 6.88 6.88 0.0M
2021-05-11 6.92 6.94 6.92 6.94 0.0M
2021-05-10 7.03 7.04 7.03 7.04 0.0M
2021-05-07 6.82 6.82 6.82 6.82 0.0M
2021-05-06 7.02 7.02 7.02 7.02 0.0M
2021-05-05 7.42 7.43 7.42 7.43 0.0M
2021-05-04 7.41 7.43 7.41 7.43 0.0M
2021-05-03 7.38 7.70 7.38 7.70 0.0M
2021-04-30 7.39 7.40 7.39 7.40 0.0M
2021-04-29 6.82 6.82 6.80 6.80 0.0M
2021-04-28 6.84 6.85 6.84 6.85 0.0M
2021-04-27 7.08 7.08 6.90 6.90 0.0M
2021-04-26 7.08 7.08 7.08 7.08 0.0M
2021-04-23 7.08 7.09 7.08 7.09 0.0M
2021-04-22 7.16 7.16 7.16 7.16 0.0M
2021-04-21 7.16 7.16 7.16 7.16 0.0M
2021-04-20 7.11 7.20 7.11 7.13 0.0M
2021-04-19 7.19 7.19 7.09 7.09 0.0M
2021-04-16 7.10 7.10 7.10 7.10 0.0M
2021-04-15 7.29 7.30 7.29 7.30 0.0M
2021-04-14 7.30 7.30 7.20 7.20 0.0M
2021-04-13 7.38 7.38 7.38 7.38 0.0M
2021-04-12 7.42 7.42 7.41 7.41 0.0M
2021-04-09 7.51 7.51 7.50 7.50 0.0M
2021-04-08 7.52 7.55 7.52 7.55 0.0M
2021-04-07 7.70 7.70 7.63 7.64 0.0M
2021-04-06 7.70 7.70 7.70 7.70 0.0M
2021-04-01 7.97 7.97 7.96 7.96 0.0M
2021-03-31 8.10 8.10 8.10 8.10 0.0M
2021-03-30 8.50 8.50 8.50 8.50 0.0M
2021-03-29 8.70 8.70 8.55 8.55 0.0M
2021-03-26 8.65 8.65 8.60 8.60 0.0M
2021-03-25 9.05 9.05 8.80 8.80 0.0M
2021-03-24 7.65 7.65 7.35 7.35 0.0M
2021-03-23 7.85 7.85 7.85 7.85 0.0M
2021-03-22 8.30 8.30 8.25 8.25 0.0M
2021-03-19 8.80 8.80 8.80 8.80 0.0M
2021-03-18 8.75 8.75 8.75 8.75 0.0M
2021-03-17 8.80 8.80 8.80 8.80 0.0M
2021-03-16 8.25 8.30 8.25 8.30 0.0M
2021-03-15 8.15 8.15 8.15 8.15 0.0M
2021-03-12 7.80 7.80 7.80 7.80 0.0M
2021-03-11 8.15 8.15 8.10 8.10 0.0M
2021-03-10 7.90 8.30 7.90 8.30 0.0M
2021-03-09 7.05 7.15 7.05 7.15 0.0M
2021-03-08 7.00 7.00 7.00 7.00 0.0M
2021-03-05 7.35 7.35 7.35 7.35 0.0M
2021-03-04 7.40 7.40 7.40 7.40 0.0M
2021-03-03 7.65 7.65 7.65 7.65 0.0M
2021-03-02 7.65 7.65 7.65 7.65 0.0M
2021-03-01 7.75 7.75 7.75 7.75 0.0M
2021-02-26 7.70 7.95 7.70 7.95 0.0M
2021-02-25 7.85 7.85 7.80 7.80 0.0M
2021-02-24 7.65 7.80 7.65 7.65 0.0M
2021-02-23 8.50 8.75 8.50 8.75 0.0M
2021-02-22 8.50 8.55 8.50 8.55 0.0M
2021-02-19 8.90 8.90 8.90 8.90 0.0M
2021-02-18 9.25 9.25 9.25 9.25 0.0M
2021-02-17 9.60 9.60 9.60 9.60 0.0M
2021-02-16 9.30 9.30 9.30 9.30 0.0M
2021-02-15 9.45 9.45 9.45 9.45 0.0M
2021-02-12 9.70 9.70 9.70 9.70 0.0M
2021-02-11 9.65 9.65 9.65 9.65 0.0M
2021-02-10 9.65 9.65 9.65 9.65 0.0M
2021-02-09 9.50 9.75 9.50 9.75 0.0M
2021-02-08 9.90 9.90 9.90 9.90 0.0M
2021-02-05 10.20 10.20 10.10 10.10 0.0M
2021-02-04 10.30 10.30 10.30 10.30 0.0M
2021-02-03 9.85 10.10 9.85 9.85 0.0M
2021-02-02 10.20 10.60 10.20 10.60 0.0M
2021-02-01 9.50 9.75 9.50 9.75 0.0M
2021-01-29 9.60 9.60 9.30 9.30 0.0M
2021-01-28 9.45 9.45 9.25 9.25 0.0M
2021-01-27 9.50 9.50 9.50 9.50 0.0M
2021-01-26 9.50 9.50 9.50 9.50 0.0M
2021-01-25 9.50 9.50 9.50 9.50 0.0M
2021-01-22 9.50 9.50 9.50 9.50 0.0M
2021-01-21 9.50 9.50 9.50 9.50 0.0M
2021-01-20 9.50 9.50 9.50 9.50 0.0M
2021-01-19 9.90 9.90 9.85 9.85 0.0M
2021-01-18 9.90 9.90 9.90 9.90 0.0M
2021-01-15 10.20 10.20 10.20 10.20 0.0M
2021-01-14 10.20 10.20 10.20 10.20 0.0M
2021-01-13 10.50 10.50 10.50 10.50 0.0M
2021-01-12 10.40 10.40 10.40 10.40 0.0M
2021-01-11 10.20 10.30 10.20 10.30 0.0M
2021-01-08 10.60 10.60 10.50 10.50 0.0M
2021-01-07 9.70 9.70 9.70 9.70 0.0M
2021-01-06 9.60 9.60 9.60 9.60 0.0M
2021-01-05 9.60 9.60 9.60 9.60 0.0M
2021-01-04 9.70 9.70 9.65 9.65 0.0M