Arbor Metals

ABR
🏛️ germany →
0.12
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 1.91 1.91 1.78 1.91 0.0M
2022-12-29 1.83 1.95 1.80 1.80 0.0M
2022-12-28 1.84 1.95 1.84 1.84 0.0M
2022-12-27 1.80 1.93 1.80 1.93 0.0M
2022-12-23 1.81 1.94 1.80 1.90 0.0M
2022-12-22 1.84 1.95 1.84 1.92 0.0M
2022-12-21 1.79 1.89 1.79 1.82 0.0M
2022-12-20 1.89 1.89 1.89 1.89 0.0M
2022-12-19 1.84 1.88 1.84 1.88 0.1M
2022-12-16 1.85 1.88 1.75 1.86 0.0M
2022-12-15 1.88 1.88 1.85 1.88 0.0M
2022-12-14 1.87 1.89 1.86 1.86 0.0M
2022-12-13 1.86 1.91 1.86 1.87 0.0M
2022-12-12 1.86 1.91 1.86 1.90 0.0M
2022-12-09 1.86 1.91 1.86 1.91 0.0M
2022-12-08 1.86 1.92 1.86 1.90 0.0M
2022-12-07 1.86 1.95 1.86 1.93 0.0M
2022-12-06 1.89 1.95 1.86 1.92 0.0M
2022-12-05 1.97 1.97 1.91 1.94 0.0M
2022-12-02 1.86 1.97 1.86 1.96 0.0M
2022-12-01 1.86 1.96 1.86 1.96 0.0M
2022-11-30 1.85 1.96 1.85 1.96 0.0M
2022-11-29 1.87 1.95 1.85 1.85 0.0M
2022-11-28 1.90 1.95 1.87 1.95 0.0M
2022-11-25 1.87 1.96 1.87 1.96 0.0M
2022-11-24 1.87 1.98 1.87 1.98 0.0M
2022-11-23 1.87 1.97 1.87 1.87 0.0M
2022-11-22 1.86 1.97 1.86 1.97 0.0M
2022-11-21 1.86 1.96 1.86 1.86 0.0M
2022-11-18 1.87 1.95 1.87 1.87 0.0M
2022-11-17 1.86 1.94 1.83 1.94 0.0M
2022-11-16 1.91 1.94 1.90 1.93 0.0M
2022-11-15 1.92 1.97 1.91 1.94 0.0M
2022-11-14 1.96 1.97 1.91 1.95 0.0M
2022-11-11 1.93 1.96 1.91 1.96 0.0M
2022-11-10 2.05 2.05 1.95 1.96 0.0M
2022-11-09 1.98 2.03 1.94 1.94 0.0M
2022-11-08 1.96 1.99 1.94 1.99 0.0M
2022-11-07 1.93 2.06 1.93 2.06 0.0M
2022-11-04 1.92 2.05 1.92 1.94 0.0M
2022-11-03 1.90 2.03 1.89 1.90 0.0M
2022-11-02 1.89 2.00 1.89 1.99 0.0M
2022-11-01 1.90 2.01 1.89 1.91 0.0M
2022-10-31 1.87 1.98 1.87 1.90 0.0M
2022-10-28 1.98 1.98 1.94 1.94 0.0M
2022-10-27 1.87 1.98 1.87 1.97 0.0M
2022-10-26 1.93 1.98 1.90 1.92 0.0M
2022-10-25 1.85 1.98 1.84 1.98 0.0M
2022-10-24 1.88 1.96 1.85 1.96 0.0M
2022-10-21 1.86 1.96 1.86 1.94 0.0M
2022-10-20 1.86 1.97 1.86 1.95 0.0M
2022-10-19 1.90 1.99 1.86 1.89 0.0M
2022-10-18 1.93 2.03 1.84 1.90 0.0M
2022-10-17 1.88 1.88 1.80 1.85 0.0M
2022-10-14 1.84 1.93 1.84 1.93 0.0M
2022-10-13 1.83 1.90 1.83 1.90 0.0M
2022-10-12 1.83 1.90 1.83 1.84 0.0M
2022-10-11 1.84 1.91 1.83 1.89 0.0M
2022-10-10 1.82 1.93 1.82 1.93 0.0M
2022-10-07 1.80 1.87 1.80 1.87 0.0M
2022-10-06 1.80 1.88 1.80 1.88 0.0M
2022-10-05 1.79 1.85 1.79 1.81 0.0M
2022-10-04 1.80 1.87 1.80 1.80 0.0M
2022-10-03 1.77 1.87 1.77 1.83 0.0M
2022-09-30 1.79 1.86 1.76 1.77 0.0M
2022-09-29 1.85 1.90 1.79 1.79 0.0M
2022-09-28 1.82 1.91 1.82 1.90 0.0M
2022-09-27 1.92 1.92 1.82 1.82 0.0M
2022-09-26 1.85 1.85 1.85 1.85 0.0M
2022-09-23 1.82 1.89 1.82 1.83 0.0M
2022-09-22 1.85 1.97 1.85 1.85 0.0M
2022-09-21 1.94 1.94 1.84 1.85 0.0M
2022-09-20 1.84 1.91 1.83 1.87 0.0M
2022-09-19 1.85 1.94 1.84 1.84 0.0M
2022-09-16 1.86 1.93 1.85 1.85 0.0M
2022-09-15 1.86 1.94 1.85 1.85 0.0M
2022-09-14 1.89 1.89 1.84 1.87 0.0M
2022-09-13 1.89 1.95 1.89 1.95 0.0M
2022-09-12 1.94 1.96 1.90 1.90 0.0M
2022-09-09 1.90 1.94 1.90 1.90 0.0M
2022-09-08 1.90 1.94 1.90 1.90 0.0M
2022-09-07 1.90 1.96 1.90 1.90 0.0M
2022-09-06 1.90 1.97 1.90 1.96 0.0M
2022-09-05 1.89 1.96 1.89 1.96 0.0M
2022-09-02 1.89 1.95 1.89 1.95 0.0M
2022-09-01 1.89 1.94 1.89 1.94 0.0M
2022-08-31 1.83 1.94 1.83 1.93 0.0M
2022-08-30 1.86 1.93 1.83 1.83 0.0M
2022-08-29 1.87 1.94 1.87 1.94 0.0M
2022-08-26 1.92 1.95 1.85 1.94 0.0M
2022-08-25 1.90 1.97 1.86 1.92 0.0M
2022-08-24 1.86 1.96 1.86 1.96 0.0M
2022-08-23 1.89 1.90 1.82 1.89 0.0M
2022-08-22 1.81 1.88 1.81 1.88 0.0M
2022-08-19 1.81 1.88 1.79 1.83 0.0M
2022-08-18 1.80 1.89 1.80 1.83 0.0M
2022-08-17 1.83 1.90 1.83 1.83 0.0M
2022-08-16 1.80 1.90 1.80 1.83 0.0M
2022-08-15 1.86 1.88 1.85 1.87 0.0M
2022-08-12 1.85 1.91 1.80 1.80 0.0M
2022-08-11 1.85 1.91 1.85 1.87 0.0M
2022-08-10 1.83 1.89 1.83 1.89 0.0M
2022-08-09 1.80 1.94 1.80 1.80 0.0M
2022-08-08 1.80 1.88 1.80 1.82 0.0M
2022-08-05 1.80 1.88 1.80 1.88 0.0M
2022-08-04 1.80 1.89 1.80 1.89 0.0M
2022-08-03 1.91 1.91 1.80 1.83 0.0M
2022-08-02 1.79 1.89 1.79 1.83 0.0M
2022-08-01 1.87 1.87 1.79 1.79 0.0M
2022-07-29 1.78 1.85 1.78 1.85 0.0M
2022-07-28 1.84 1.84 1.78 1.78 0.0M
2022-07-27 1.85 1.85 1.79 1.83 0.0M
2022-07-26 1.80 1.85 1.80 1.80 0.0M
2022-07-25 1.86 1.86 1.80 1.81 0.0M
2022-07-22 1.78 1.87 1.78 1.82 0.0M
2022-07-21 1.78 1.86 1.76 1.83 0.0M
2022-07-20 1.78 1.86 1.78 1.86 0.0M
2022-07-19 1.74 1.85 1.74 1.80 0.0M
2022-07-18 1.85 1.85 1.76 1.76 0.0M
2022-07-15 1.77 1.86 1.77 1.78 0.0M
2022-07-14 1.82 1.84 1.73 1.84 0.0M
2022-07-13 1.83 1.88 1.76 1.88 0.0M
2022-07-12 1.72 1.81 1.72 1.81 0.0M
2022-07-11 1.77 1.81 1.74 1.80 0.0M
2022-07-08 1.73 1.78 1.73 1.76 0.0M
2022-07-07 1.74 1.81 1.74 1.81 0.0M
2022-07-06 1.72 1.81 1.72 1.81 0.0M
2022-07-05 1.80 1.81 1.74 1.74 0.0M
2022-07-04 1.77 1.77 1.77 1.77 0.0M
2022-07-01 1.72 1.72 1.72 1.72 0.0M
2022-06-30 1.73 1.75 1.73 1.75 0.0M
2022-06-29 1.74 1.74 1.74 1.74 0.0M
2022-06-28 1.74 1.82 1.74 1.80 0.0M
2022-06-27 1.74 1.74 1.73 1.73 0.0M
2022-06-24 1.72 1.75 1.72 1.75 0.0M
2022-06-23 1.76 1.80 1.73 1.80 0.0M
2022-06-22 1.71 1.77 1.71 1.77 0.0M
2022-06-21 1.66 1.73 1.66 1.71 0.0M
2022-06-20 1.77 1.77 1.69 1.69 0.0M
2022-06-17 1.63 1.73 1.63 1.66 0.0M
2022-06-16 1.66 1.75 1.66 1.68 0.0M
2022-06-15 1.63 1.73 1.63 1.73 0.0M
2022-06-14 1.64 1.72 1.64 1.67 0.0M
2022-06-13 1.74 1.81 1.69 1.72 0.0M
2022-06-10 1.82 1.82 1.71 1.80 0.0M
2022-06-09 1.74 1.79 1.72 1.79 0.0M
2022-06-08 1.74 1.83 1.74 1.80 0.0M
2022-06-07 1.71 1.81 1.71 1.78 0.0M
2022-06-06 1.72 1.80 1.72 1.77 0.0M
2022-06-03 1.74 1.81 1.74 1.79 0.0M
2022-06-02 1.79 1.82 1.72 1.82 0.0M
2022-06-01 1.74 1.79 1.74 1.78 0.0M
2022-05-31 1.73 1.79 1.73 1.79 0.0M
2022-05-30 1.79 1.79 1.71 1.73 0.0M
2022-05-27 1.72 1.78 1.72 1.72 0.0M
2022-05-26 1.71 1.81 1.71 1.81 0.0M
2022-05-25 1.74 1.76 1.69 1.75 0.0M
2022-05-24 1.73 1.79 1.73 1.74 0.0M
2022-05-23 1.73 1.80 1.73 1.80 0.0M
2022-05-20 1.78 1.78 1.77 1.77 0.0M
2022-05-19 1.78 1.84 1.78 1.83 0.0M
2022-05-18 1.80 1.84 1.78 1.84 0.0M
2022-05-17 1.80 1.84 1.80 1.80 0.0M
2022-05-16 1.84 1.84 1.75 1.83 0.0M
2022-05-13 1.77 1.82 1.77 1.78 0.0M
2022-05-12 1.77 1.84 1.77 1.77 0.0M
2022-05-11 1.83 1.84 1.77 1.83 0.0M
2022-05-10 1.78 1.81 1.77 1.81 0.0M
2022-05-09 1.83 1.83 1.77 1.77 0.0M
2022-05-06 1.77 1.84 1.77 1.84 0.0M
2022-05-05 1.77 1.84 1.77 1.84 0.0M
2022-05-04 1.84 1.84 1.76 1.77 0.0M
2022-05-03 1.73 1.80 1.73 1.78 0.0M
2022-05-02 1.84 1.84 1.76 1.84 0.0M
2022-04-29 1.76 1.83 1.76 1.76 0.0M
2022-04-28 1.77 1.83 1.76 1.76 0.0M
2022-04-27 1.77 1.86 1.77 1.80 0.0M
2022-04-26 1.77 1.82 1.77 1.80 0.0M
2022-04-25 1.78 1.82 1.75 1.81 0.0M
2022-04-22 1.81 1.84 1.73 1.84 0.0M
2022-04-21 1.77 1.85 1.76 1.85 0.0M
2022-04-20 1.76 1.79 1.76 1.79 0.0M
2022-04-19 1.80 1.80 1.80 1.80 0.0M
2022-04-14 1.76 1.80 1.76 1.76 0.0M
2022-04-13 1.76 1.80 1.76 1.80 0.0M
2022-04-12 1.75 1.80 1.75 1.80 0.0M
2022-04-11 1.75 1.80 1.75 1.80 0.0M
2022-04-08 1.74 1.80 1.74 1.80 0.0M
2022-04-07 1.75 1.80 1.75 1.80 0.0M
2022-04-06 1.75 1.81 1.75 1.81 0.0M
2022-04-05 1.75 1.82 1.75 1.79 0.0M
2022-04-04 1.81 1.85 1.74 1.82 0.0M
2022-04-01 1.75 1.82 1.75 1.82 0.0M
2022-03-31 1.75 1.83 1.75 1.83 0.0M
2022-03-30 1.84 1.85 1.76 1.82 0.0M
2022-03-29 1.76 1.83 1.76 1.76 0.0M
2022-03-28 1.75 1.84 1.75 1.83 0.0M
2022-03-25 1.72 1.81 1.72 1.81 0.0M
2022-03-24 1.73 1.80 1.73 1.80 0.0M
2022-03-23 1.73 1.80 1.73 1.79 0.0M
2022-03-22 1.75 1.80 1.75 1.80 0.0M
2022-03-21 1.77 1.77 1.70 1.75 0.0M
2022-03-18 1.70 1.77 1.70 1.76 0.0M
2022-03-17 1.75 1.81 1.68 1.68 0.0M
2022-03-16 1.69 1.73 1.69 1.73 0.0M
2022-03-15 1.70 1.80 1.64 1.77 0.0M
2022-03-14 1.69 1.78 1.69 1.76 0.0M
2022-03-11 1.69 1.78 1.69 1.78 0.0M
2022-03-10 1.74 1.78 1.66 1.78 0.0M
2022-03-09 1.66 1.75 1.66 1.72 0.0M
2022-03-08 1.61 1.72 1.61 1.71 0.0M
2022-03-07 1.63 1.77 1.63 1.75 0.0M
2022-03-04 1.72 1.80 1.61 1.70 0.1M
2022-03-03 1.71 1.80 1.70 1.80 0.0M
2022-03-02 1.70 1.82 1.70 1.78 0.0M
2022-03-01 1.67 1.76 1.67 1.71 0.0M
2022-02-28 1.67 1.76 1.64 1.72 0.1M
2022-02-25 1.48 1.59 1.48 1.59 0.0M
2022-02-24 1.77 1.77 1.51 1.63 0.0M
2022-02-23 1.67 1.75 1.67 1.75 0.0M
2022-02-22 1.70 1.70 1.60 1.64 0.0M
2022-02-21 1.75 1.79 1.71 1.71 0.0M
2022-02-18 1.71 1.78 1.71 1.78 0.0M
2022-02-17 1.71 1.78 1.71 1.77 0.0M
2022-02-16 1.71 1.75 1.71 1.75 0.0M
2022-02-15 1.76 1.78 1.71 1.72 0.0M
2022-02-14 1.75 1.79 1.71 1.79 0.0M
2022-02-11 1.71 1.86 1.71 1.84 0.0M
2022-02-10 1.83 1.86 1.78 1.78 0.0M
2022-02-09 1.76 1.84 1.71 1.84 0.0M
2022-02-08 1.71 1.75 1.71 1.71 0.0M
2022-02-07 1.75 1.75 1.71 1.75 0.0M
2022-02-04 1.71 1.75 1.71 1.75 0.0M
2022-02-03 1.75 1.81 1.75 1.78 0.0M
2022-02-02 1.75 1.85 1.75 1.75 0.0M
2022-02-01 1.79 1.82 1.75 1.82 0.0M
2022-01-31 1.79 1.85 1.79 1.85 0.0M
2022-01-28 1.79 1.85 1.79 1.85 0.0M
2022-01-27 1.82 1.89 1.79 1.85 0.0M
2022-01-26 1.83 1.93 1.83 1.89 0.0M
2022-01-25 1.64 1.83 1.56 1.78 0.0M
2022-01-24 1.73 1.73 1.44 1.63 0.1M
2022-01-21 1.78 1.81 1.75 1.80 0.0M
2022-01-20 1.78 1.83 1.76 1.83 0.0M
2022-01-19 1.77 1.85 1.77 1.84 0.0M
2022-01-18 1.87 1.94 1.67 1.76 0.0M
2022-01-17 1.88 1.92 1.86 1.92 0.0M
2022-01-14 1.85 1.93 1.85 1.90 0.0M
2022-01-13 1.85 1.95 1.85 1.92 0.0M
2022-01-12 1.86 1.96 1.86 1.96 0.0M
2022-01-11 1.84 1.95 1.84 1.91 0.0M
2022-01-10 1.90 1.99 1.84 1.88 0.0M
2022-01-07 1.89 1.90 1.81 1.90 0.0M
2022-01-06 1.80 1.89 1.80 1.86 0.0M
2022-01-05 1.85 1.89 1.83 1.83 0.0M
2022-01-04 1.88 1.90 1.81 1.85 0.0M
2022-01-03 1.78 1.88 1.78 1.88 0.0M