Bunge

BG
🏛️ germany →
69.04
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
2021-12-30 81.84 81.94 81.14 81.88 0.0M
2021-12-29 81.60 81.60 81.04 81.26 0.0M
2021-12-28 80.08 81.00 80.08 81.00 0.0M
2021-12-27 79.94 79.94 79.76 79.76 0.0M
2021-12-23 78.94 79.74 78.94 79.74 0.0M
2021-12-22 78.12 78.42 78.12 78.42 0.0M
2021-12-21 78.00 78.00 78.00 78.00 0.0M
2021-12-20 74.68 75.58 74.68 75.58 0.0M
2021-12-17 78.64 78.64 77.74 78.54 0.0M
2021-12-16 77.88 78.52 77.88 78.18 0.0M
2021-12-15 77.62 77.62 76.64 76.64 0.0M
2021-12-14 78.42 78.42 76.96 76.96 0.0M
2021-12-13 77.56 77.56 76.90 77.30 0.0M
2021-12-10 76.22 76.22 76.22 76.22 0.0M
2021-12-09 77.04 77.08 75.46 75.46 0.0M
2021-12-08 78.00 78.74 77.50 77.50 0.0M
2021-12-07 76.70 76.70 76.70 76.70 0.0M
2021-12-06 76.94 77.56 75.20 77.56 0.0M
2021-12-03 76.60 77.22 76.60 77.22 0.0M
2021-12-02 74.84 76.66 74.20 76.66 0.0M
2021-12-01 76.72 78.18 74.80 74.80 0.0M
2021-11-30 79.00 79.00 76.66 76.92 0.0M
2021-11-29 81.76 81.84 79.96 79.96 0.0M
2021-11-26 80.16 80.32 79.52 80.32 0.0M
2021-11-25 83.12 83.12 81.54 81.54 0.0M
2021-11-24 83.34 83.34 83.14 83.14 0.0M
2021-11-22 83.52 84.16 83.46 84.16 0.0M
2021-11-19 85.38 85.38 83.78 83.78 0.0M
2021-11-18 84.84 85.14 84.36 84.48 0.0M
2021-11-17 83.52 83.72 83.52 83.72 0.0M
2021-11-16 84.80 85.34 84.50 85.34 0.0M
2021-11-15 83.38 84.02 83.00 83.70 0.0M
2021-11-12 82.72 82.72 82.28 82.44 0.0M
2021-11-11 79.88 82.24 79.40 82.24 0.0M
2021-11-10 80.22 80.76 80.22 80.76 0.0M
2021-11-09 79.32 79.98 79.32 79.98 0.0M
2021-11-08 80.86 81.10 80.44 80.44 0.0M
2021-11-05 80.52 80.56 80.40 80.56 0.0M
2021-11-04 79.32 80.00 79.00 79.80 0.0M
2021-11-03 78.86 78.86 77.62 78.40 0.0M
2021-11-02 79.24 79.24 78.22 78.46 0.0M
2021-11-01 80.80 80.80 80.78 80.78 0.0M
2021-10-29 79.30 80.30 79.30 80.26 0.0M
2021-10-28 78.46 78.98 78.46 78.98 0.0M
2021-10-27 75.62 78.30 75.62 77.64 0.0M
2021-10-26 75.84 75.84 75.36 75.36 0.0M
2021-10-25 76.00 76.52 76.00 76.50 0.0M
2021-10-22 75.02 75.02 75.02 75.02 0.0M
2021-10-21 74.60 74.60 74.60 74.60 0.0M
2021-10-20 74.38 75.00 74.38 75.00 0.0M
2021-10-19 73.98 74.48 73.44 74.48 0.0M
2021-10-18 74.02 74.02 73.08 73.08 0.0M
2021-10-15 74.72 74.72 74.24 74.50 0.0M
2021-10-14 73.10 73.88 72.44 73.88 0.0M
2021-10-12 73.48 73.94 72.80 73.44 0.0M
2021-10-11 73.02 74.04 73.02 74.04 0.0M
2021-10-08 73.54 73.54 73.48 73.48 0.0M
2021-10-07 73.24 73.38 72.82 73.26 0.0M
2021-10-06 72.64 72.86 71.70 72.86 0.0M
2021-10-05 71.02 72.20 71.02 72.20 0.0M
2021-10-04 70.42 71.86 70.42 71.34 0.0M
2021-10-01 71.32 71.32 71.32 71.32 0.0M
2021-09-30 70.44 70.46 70.44 70.46 0.0M
2021-09-29 69.20 69.88 69.20 69.88 0.0M
2021-09-28 69.90 69.90 69.52 69.70 0.0M
2021-09-27 67.88 67.88 67.88 67.88 0.0M
2021-09-24 66.62 66.62 66.62 66.62 0.0M
2021-09-23 66.56 66.56 66.56 66.56 0.0M
2021-09-22 67.04 67.04 65.10 65.10 0.0M
2021-09-21 66.16 66.70 65.00 65.00 0.0M
2021-09-20 68.54 68.54 65.78 65.78 0.0M
2021-09-17 68.44 68.44 68.38 68.38 0.0M
2021-09-16 69.06 69.20 68.28 69.20 0.0M
2021-09-14 65.02 65.02 65.02 65.02 0.0M
2021-09-13 65.02 65.74 64.46 65.56 0.0M
2021-09-10 63.90 64.94 63.90 64.94 0.0M
2021-09-09 64.72 64.72 63.66 63.66 0.0M
2021-09-08 65.12 65.12 64.46 64.46 0.0M
2021-09-07 65.26 65.26 65.26 65.26 0.0M
2021-09-06 65.50 65.50 65.50 65.50 0.0M
2021-09-03 64.78 64.96 64.64 64.96 0.0M
2021-09-02 63.74 65.62 63.74 65.62 0.0M
2021-09-01 64.08 64.08 64.08 64.08 0.0M
2021-08-31 64.30 64.38 64.08 64.08 0.0M
2021-08-30 65.70 65.72 65.70 65.72 0.0M
2021-08-27 63.82 65.30 63.82 65.30 0.0M
2021-08-26 65.00 65.00 65.00 65.00 0.0M
2021-08-25 64.60 65.10 64.60 65.10 0.0M
2021-08-24 64.20 64.82 64.10 64.82 0.0M
2021-08-23 63.36 64.02 63.00 64.02 0.0M
2021-08-20 63.18 63.46 62.78 62.78 0.0M
2021-08-19 64.76 64.76 63.40 63.40 0.0M
2021-08-18 66.38 66.38 66.38 66.38 0.0M
2021-08-17 67.04 67.52 67.04 67.22 0.0M
2021-08-16 67.34 67.34 67.00 67.00 0.0M
2021-08-13 67.70 67.90 67.00 67.00 0.0M
2021-08-12 67.84 67.84 67.18 67.18 0.0M
2021-08-10 65.58 66.98 65.58 66.98 0.0M
2021-08-09 64.60 65.66 64.60 65.66 0.0M
2021-08-06 63.04 65.16 63.04 64.98 0.0M
2021-08-05 63.50 63.50 63.50 63.50 0.0M
2021-08-04 65.00 65.00 63.64 63.70 0.0M
2021-08-03 65.00 65.00 65.00 65.00 0.0M
2021-08-02 66.00 66.00 64.76 64.76 0.0M
2021-07-30 67.14 67.14 67.14 67.14 0.0M
2021-07-29 66.60 67.52 66.30 66.96 0.0M
2021-07-28 63.92 66.42 63.92 66.42 0.0M
2021-07-23 63.76 63.76 63.32 63.62 0.0M
2021-07-22 64.72 64.72 64.10 64.10 0.0M
2021-07-21 64.00 64.70 64.00 64.34 0.0M
2021-07-20 63.08 63.52 62.70 63.52 0.0M
2021-07-19 61.76 62.62 60.50 62.62 0.0M
2021-07-16 63.00 63.00 62.44 62.44 0.0M
2021-07-15 64.20 64.20 64.00 64.00 0.0M
2021-07-14 64.98 65.00 63.96 63.96 0.0M
2021-07-13 65.68 65.68 64.78 64.78 0.0M
2021-07-12 65.40 65.40 65.18 65.18 0.0M
2021-07-08 64.48 65.66 63.60 64.84 0.0M
2021-07-07 65.90 66.10 65.00 65.66 0.0M
2021-07-06 67.30 67.30 65.58 65.58 0.0M
2021-07-05 67.48 67.48 67.48 67.48 0.0M
2021-07-02 67.48 67.48 67.48 67.48 0.0M
2021-07-01 66.44 67.48 66.44 67.48 0.0M
2021-06-30 67.10 67.10 65.60 66.16 0.0M
2021-06-29 67.02 67.12 66.88 66.88 0.0M
2021-06-28 66.74 66.74 66.10 66.10 0.0M
2021-06-25 66.66 66.66 66.38 66.38 0.0M
2021-06-24 67.58 67.96 67.58 67.96 0.0M
2021-06-23 67.40 67.40 66.36 67.00 0.0M
2021-06-22 67.76 67.76 66.50 66.50 0.0M
2021-06-21 65.62 67.20 65.62 67.20 0.0M
2021-06-18 65.28 65.78 64.78 64.78 0.0M
2021-06-17 66.46 67.22 63.18 64.74 0.0M
2021-06-16 66.80 67.06 66.28 67.06 0.0M
2021-06-15 67.70 67.80 67.14 67.20 0.0M
2021-06-14 69.72 69.72 67.96 67.96 0.0M
2021-06-11 71.68 71.92 70.12 70.22 0.0M
2021-06-10 72.50 72.50 72.50 72.50 0.0M
2021-06-09 73.00 73.00 73.00 73.00 0.0M
2021-06-08 73.50 73.56 72.72 73.56 0.0M
2021-06-07 72.88 73.62 72.88 73.62 0.0M
2021-06-04 73.86 73.86 73.18 73.18 0.0M
2021-06-03 72.60 73.16 72.60 72.94 0.0M
2021-06-02 72.82 72.82 72.82 72.82 0.0M
2021-06-01 71.64 72.76 71.64 72.76 0.0M
2021-05-31 70.86 71.50 70.80 70.80 0.0M
2021-05-28 71.42 71.42 70.84 70.84 0.0M
2021-05-27 72.28 72.84 72.02 72.02 0.0M
2021-05-26 71.64 71.78 70.92 71.78 0.0M
2021-05-25 70.72 71.74 70.72 71.74 0.0M
2021-05-24 71.84 71.84 70.86 70.86 0.0M
2021-05-21 70.38 71.62 70.38 71.62 0.0M
2021-05-20 70.76 70.76 69.26 69.26 0.0M
2021-05-19 71.00 71.10 69.38 71.10 0.0M
2021-05-18 73.74 73.74 71.86 72.50 0.0M
2021-05-17 75.48 75.88 73.94 73.94 0.0M
2021-05-14 74.54 74.92 74.54 74.74 0.0M
2021-05-13 72.72 72.72 72.22 72.22 0.0M
2021-05-12 74.90 75.30 74.00 74.00 0.0M
2021-05-11 74.40 74.50 73.96 74.50 0.0M
2021-05-10 75.74 77.02 74.74 74.74 0.0M
2021-05-07 74.20 75.56 73.34 75.56 0.0M
2021-05-06 74.64 75.40 73.80 73.94 0.0M
2021-05-05 73.08 74.62 72.50 74.62 0.0M
2021-05-04 71.70 74.10 71.70 72.20 0.0M
2021-05-03 70.72 71.40 70.08 71.40 0.0M
2021-04-30 70.74 70.78 70.22 70.22 0.0M
2021-04-29 70.64 71.34 70.12 70.60 0.0M
2021-04-28 72.74 73.42 70.84 71.08 0.0M
2021-04-27 71.70 73.24 70.98 73.22 0.0M
2021-04-26 70.76 71.00 69.38 71.00 0.0M
2021-04-23 69.50 70.00 69.50 70.00 0.0M
2021-04-22 69.08 69.88 68.36 69.00 0.0M
2021-04-21 67.90 67.90 67.90 67.90 0.0M
2021-04-20 68.76 68.76 68.76 68.76 0.0M
2021-04-19 70.00 70.00 68.70 68.92 0.0M
2021-04-16 67.22 69.42 67.22 69.42 0.0M
2021-04-15 66.74 66.94 66.68 66.68 0.0M
2021-04-14 65.26 65.26 64.68 64.68 0.0M
2021-04-13 66.66 66.66 66.00 66.00 0.0M
2021-04-12 66.30 66.30 66.30 66.30 0.0M
2021-04-09 65.64 65.74 65.64 65.74 0.0M
2021-04-08 66.54 66.54 66.54 66.54 0.0M
2021-04-07 66.48 67.10 66.48 66.64 0.0M
2021-04-06 67.18 67.26 66.12 66.72 0.0M
2021-04-01 67.88 67.88 67.22 67.22 0.0M
2021-03-31 68.31 68.63 68.31 68.63 0.0M
2021-03-29 66.75 66.75 66.11 66.11 0.0M
2021-03-26 65.76 66.75 65.76 66.75 0.0M
2021-03-25 64.33 64.33 63.25 63.25 0.0M
2021-03-24 64.49 64.49 64.49 64.49 0.0M
2021-03-23 65.00 65.00 65.00 65.00 0.0M
2021-03-22 65.00 65.41 65.00 65.30 0.0M
2021-03-19 65.60 66.33 64.83 65.95 0.0M
2021-03-18 66.48 66.50 65.90 66.50 0.0M
2021-03-16 66.69 67.02 66.69 67.02 0.0M
2021-03-15 67.43 68.08 66.01 66.01 0.0M
2021-03-11 67.48 68.51 67.22 67.59 0.0M
2021-03-10 66.83 67.38 66.05 67.38 0.0M
2021-03-09 67.11 67.26 66.47 66.47 0.0M
2021-03-08 65.58 67.20 65.55 67.20 0.0M
2021-03-05 63.81 64.60 63.10 64.60 0.0M
2021-03-04 64.81 65.26 64.81 65.26 0.0M
2021-03-03 66.29 66.44 65.00 65.00 0.0M
2021-03-02 65.87 65.87 65.31 65.38 0.0M
2021-03-01 64.15 64.80 64.15 64.31 0.0M
2021-02-26 61.92 63.63 61.31 63.63 0.0M
2021-02-25 63.33 63.33 62.22 62.22 0.0M
2021-02-24 63.88 64.19 63.65 63.84 0.0M
2021-02-23 64.77 64.77 62.75 62.75 0.0M
2021-02-22 63.27 64.30 62.40 64.30 0.0M
2021-02-18 64.29 64.29 61.74 61.74 0.0M
2021-02-17 65.30 65.45 64.15 64.15 0.0M
2021-02-16 63.96 65.13 63.30 65.13 0.0M
2021-02-15 64.56 64.60 63.81 64.10 0.0M
2021-02-12 62.04 64.24 62.04 64.24 0.0M
2021-02-11 61.35 62.27 61.26 62.13 0.0M
2021-02-10 62.66 64.82 61.44 61.55 0.0M
2021-02-09 61.64 62.13 60.54 62.13 0.0M
2021-02-08 60.61 61.69 60.61 61.69 0.0M
2021-02-05 60.22 61.00 59.43 60.45 0.0M
2021-02-04 58.58 59.82 58.49 59.82 0.0M
2021-02-03 57.60 57.60 57.30 57.30 0.0M
2021-02-02 57.16 57.60 57.16 57.60 0.0M
2021-02-01 54.43 55.11 53.92 55.11 0.0M
2021-01-29 54.88 54.88 53.50 53.50 0.0M
2021-01-28 52.20 55.23 52.16 55.00 0.0M
2021-01-27 54.65 54.65 52.57 52.57 0.0M
2021-01-26 55.89 56.07 55.28 55.28 0.0M
2021-01-25 56.81 56.81 55.00 55.25 0.0M
2021-01-22 55.97 55.97 55.97 55.97 0.0M
2021-01-21 58.82 58.82 56.28 56.28 0.0M
2021-01-20 58.70 58.70 58.70 58.70 0.0M
2021-01-19 58.04 59.41 58.04 58.90 0.0M
2021-01-18 58.80 58.80 58.80 58.80 0.0M
2021-01-15 59.70 59.70 57.98 58.00 0.0M
2021-01-14 58.43 60.30 58.42 60.29 0.0M
2021-01-13 56.93 59.00 56.93 58.42 0.0M
2021-01-12 57.71 57.71 57.27 57.27 0.0M
2021-01-11 57.10 57.57 57.10 57.55 0.0M
2021-01-08 57.00 57.00 57.00 57.00 0.0M
2021-01-07 57.07 57.65 56.97 57.42 0.0M
2021-01-06 54.81 58.58 54.72 56.80 0.0M
2021-01-05 53.82 54.34 53.77 54.34 0.0M
2021-01-04 53.27 53.71 53.09 53.20 0.0M