Bunge

BG
🏛️ germany →
70.84
Last Update: 2025-10-02
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 93.30 93.50 92.80 93.50 0.0M
2022-12-29 93.24 94.03 93.13 94.00 0.0M
2022-12-28 95.14 95.14 93.36 93.67 0.0M
2022-12-27 92.65 94.59 92.65 94.50 0.0M
2022-12-23 91.24 92.96 91.24 92.96 0.0M
2022-12-22 92.25 92.25 90.78 90.78 0.0M
2022-12-21 91.01 91.91 91.01 91.62 0.0M
2022-12-20 90.15 90.17 89.71 89.71 0.0M
2022-12-19 91.02 92.04 90.20 90.63 0.0M
2022-12-16 91.17 91.17 89.00 89.00 0.0M
2022-12-15 90.17 90.56 89.94 90.56 0.0M
2022-12-14 89.13 89.94 88.32 89.94 0.0M
2022-12-13 90.65 91.85 89.99 89.99 0.0M
2022-12-12 90.30 91.05 89.32 90.46 0.0M
2022-12-09 91.76 91.76 91.01 91.01 0.0M
2022-12-08 90.51 91.39 90.51 90.55 0.0M
2022-12-07 91.71 91.79 91.06 91.06 0.0M
2022-12-06 89.43 90.39 89.16 90.39 0.0M
2022-12-05 90.08 90.08 88.01 88.21 0.0M
2022-12-02 93.02 93.02 90.15 90.15 0.0M
2022-12-01 100.02 100.62 92.71 94.00 0.0M
2022-11-30 101.06 101.06 100.00 100.00 0.0M
2022-11-29 99.04 101.28 98.96 100.38 0.0M
2022-11-28 97.23 97.23 97.23 97.23 0.0M
2022-11-25 96.72 98.40 96.72 97.74 0.0M
2022-11-24 97.73 97.87 96.75 96.93 0.0M
2022-11-23 98.79 98.79 97.64 97.64 0.0M
2022-11-22 99.00 99.00 97.99 97.99 0.0M
2022-11-21 98.43 98.43 96.19 98.05 0.0M
2022-11-18 95.62 97.80 95.19 97.80 0.0M
2022-11-17 94.84 95.77 94.30 95.37 0.0M
2022-11-16 95.29 95.93 95.29 95.39 0.0M
2022-11-15 96.50 96.50 94.03 95.29 0.0M
2022-11-14 98.60 99.15 96.50 96.50 0.0M
2022-11-11 99.69 99.69 96.65 98.03 0.0M
2022-11-10 99.47 101.82 99.31 99.47 0.0M
2022-11-09 103.10 104.12 99.65 99.65 0.0M
2022-11-08 102.86 104.90 102.70 102.80 0.0M
2022-11-07 100.58 102.00 98.59 101.92 0.0M
2022-11-04 101.62 102.30 100.30 100.30 0.0M
2022-11-03 100.82 101.28 99.84 100.86 0.0M
2022-11-02 100.72 101.56 99.29 100.96 0.0M
2022-11-01 100.22 102.26 99.51 101.48 0.0M
2022-10-31 97.67 100.60 97.60 100.20 0.0M
2022-10-28 97.61 98.69 96.08 98.12 0.0M
2022-10-27 98.78 101.12 98.60 99.61 0.0M
2022-10-26 91.96 98.50 91.12 96.72 0.0M
2022-10-25 91.97 92.40 91.66 92.40 0.0M
2022-10-24 92.51 92.99 91.53 92.40 0.0M
2022-10-21 91.11 92.38 91.11 92.38 0.0M
2022-10-20 92.99 92.99 92.37 92.80 0.0M
2022-10-19 90.67 92.98 90.67 92.98 0.0M
2022-10-18 89.94 89.94 89.63 89.63 0.0M
2022-10-17 87.24 89.65 87.24 88.96 0.0M
2022-10-14 92.16 92.16 87.70 87.73 0.0M
2022-10-13 90.22 92.27 90.22 92.27 0.0M
2022-10-12 89.00 90.00 86.83 90.00 0.0M
2022-10-11 88.15 89.99 88.15 89.16 0.0M
2022-10-10 87.84 89.81 86.99 89.81 0.0M
2022-10-07 88.00 88.00 88.00 88.00 0.0M
2022-10-06 89.03 89.05 88.01 88.68 0.0M
2022-10-05 88.45 88.57 88.45 88.57 0.0M
2022-10-04 87.06 88.38 86.19 88.05 0.0M
2022-10-03 83.91 85.50 83.90 85.50 0.0M
2022-09-30 83.74 85.13 83.74 84.50 0.0M
2022-09-29 85.60 85.60 82.64 83.34 0.0M
2022-09-28 85.32 86.37 84.71 86.37 0.0M
2022-09-27 86.21 87.95 85.46 86.23 0.0M
2022-09-26 86.18 86.19 84.54 84.89 0.0M
2022-09-23 89.44 89.44 85.16 85.95 0.0M
2022-09-22 90.37 90.78 89.81 90.23 0.0M
2022-09-21 90.15 91.42 90.15 91.42 0.0M
2022-09-20 91.71 91.71 89.53 89.53 0.0M
2022-09-19 89.87 90.55 88.13 90.10 0.0M
2022-09-16 90.00 90.00 88.90 89.60 0.0M
2022-09-15 92.19 92.20 91.85 91.85 0.0M
2022-09-14 92.78 93.89 91.85 91.85 0.0M
2022-09-13 94.26 94.89 92.71 92.71 0.0M
2022-09-12 96.54 96.54 93.18 94.16 0.0M
2022-09-09 97.02 97.56 95.58 95.58 0.0M
2022-09-08 95.16 97.13 94.48 96.82 0.0M
2022-09-07 94.38 95.55 93.50 95.46 0.0M
2022-09-06 99.47 99.47 94.60 94.60 0.0M
2022-09-05 99.31 99.89 98.75 99.89 0.0M
2022-09-02 97.65 100.62 97.65 100.28 0.0M
2022-09-01 98.89 99.27 97.84 99.27 0.0M
2022-08-31 100.54 100.54 98.33 99.68 0.0M
2022-08-30 104.62 105.00 99.35 99.70 0.0M
2022-08-29 101.80 104.30 101.12 104.30 0.0M
2022-08-26 103.12 104.38 101.14 102.86 0.0M
2022-08-25 102.10 103.34 101.28 102.88 0.0M
2022-08-24 101.92 103.40 101.10 101.68 0.0M
2022-08-23 99.60 103.08 99.60 102.22 0.0M
2022-08-22 98.69 99.55 98.33 99.33 0.0M
2022-08-19 99.02 100.22 98.79 100.22 0.0M
2022-08-18 98.27 99.90 96.83 99.90 0.0M
2022-08-17 97.25 98.23 97.00 98.23 0.0M
2022-08-16 98.44 99.19 97.59 98.10 0.0M
2022-08-15 99.17 99.18 98.03 98.48 0.0M
2022-08-12 95.31 98.10 95.31 98.10 0.0M
2022-08-11 95.66 96.01 94.86 95.70 0.0M
2022-08-10 95.93 96.99 93.89 94.78 0.0M
2022-08-09 93.78 94.66 93.78 94.66 0.0M
2022-08-08 95.54 95.60 94.63 94.63 0.0M
2022-08-05 93.59 95.38 93.46 95.00 0.0M
2022-08-04 92.94 94.49 92.63 93.26 0.0M
2022-08-03 91.22 93.30 91.22 92.81 0.0M
2022-08-02 90.89 92.15 90.79 91.90 0.0M
2022-08-01 90.45 91.59 89.08 91.59 0.0M
2022-07-29 86.96 90.20 86.93 89.89 0.0M
2022-07-28 90.02 90.44 87.87 88.19 0.0M
2022-07-27 94.99 94.99 87.64 90.30 0.0M
2022-07-26 92.37 95.62 91.36 94.62 0.0M
2022-07-25 89.55 92.49 88.77 92.49 0.0M
2022-07-22 90.17 91.44 88.55 90.33 0.0M
2022-07-21 90.53 91.28 89.82 90.34 0.0M
2022-07-20 87.59 90.32 87.53 89.79 0.0M
2022-07-19 85.67 87.67 85.67 87.67 0.0M
2022-07-18 85.54 87.27 85.07 86.48 0.0M
2022-07-15 85.86 85.86 85.04 85.55 0.0M
2022-07-14 86.36 86.36 84.42 84.96 0.0M
2022-07-13 87.00 87.46 86.98 87.09 0.0M
2022-07-12 85.95 88.86 85.82 88.36 0.0M
2022-07-11 86.40 87.31 85.87 86.83 0.0M
2022-07-08 88.03 88.03 86.73 86.73 0.0M
2022-07-07 85.08 87.44 84.26 87.09 0.0M
2022-07-06 85.02 85.02 82.28 83.40 0.0M
2022-07-05 85.95 85.95 83.31 84.04 0.0M
2022-07-04 86.61 87.08 85.93 86.14 0.0M
2022-07-01 85.46 87.52 85.02 86.88 0.0M
2022-06-30 86.15 88.84 86.15 86.47 0.0M
2022-06-29 85.88 87.52 85.73 87.12 0.0M
2022-06-28 86.56 89.17 85.84 86.00 0.0M
2022-06-27 84.21 85.81 83.38 85.79 0.0M
2022-06-24 83.01 84.51 82.22 83.95 0.0M
2022-06-23 87.59 88.26 81.79 82.70 0.0M
2022-06-22 93.52 93.52 88.11 88.11 0.0M
2022-06-21 93.35 94.39 92.34 93.98 0.0M
2022-06-20 92.43 94.14 92.43 94.14 0.0M
2022-06-17 95.06 96.41 91.78 92.29 0.0M
2022-06-16 99.30 99.30 94.93 95.24 0.0M
2022-06-15 99.47 101.42 99.38 99.50 0.0M
2022-06-14 100.02 100.72 98.47 99.43 0.0M
2022-06-13 100.16 100.32 98.12 98.12 0.0M
2022-06-10 103.34 103.50 101.76 101.80 0.0M
2022-06-09 104.34 106.30 103.12 104.00 0.0M
2022-06-08 104.68 105.62 103.28 105.62 0.0M
2022-06-07 103.22 104.86 103.02 104.56 0.0M
2022-06-06 106.28 106.64 104.88 104.98 0.0M
2022-06-03 106.72 107.80 104.48 106.08 0.0M
2022-06-02 107.62 108.42 105.90 107.02 0.0M
2022-06-01 111.38 113.14 106.10 107.50 0.0M
2022-05-31 106.84 110.48 105.34 110.48 0.0M
2022-05-30 107.98 107.98 106.52 106.52 0.0M
2022-05-27 106.02 107.48 105.10 106.34 0.0M
2022-05-26 107.78 107.80 107.32 107.40 0.0M
2022-05-25 107.56 109.52 107.20 108.76 0.0M
2022-05-24 106.04 106.20 103.42 106.20 0.0M
2022-05-23 104.02 106.78 102.86 106.08 0.0M
2022-05-20 105.36 106.78 101.68 102.68 0.0M
2022-05-19 106.40 106.56 102.24 104.32 0.0M
2022-05-18 110.46 112.62 105.42 106.46 0.0M
2022-05-17 108.50 110.92 106.72 110.84 0.0M
2022-05-16 105.76 107.76 104.60 107.16 0.0M
2022-05-13 106.34 107.98 104.60 104.84 0.0M
2022-05-12 104.04 105.66 103.00 103.88 0.0M
2022-05-11 104.32 107.36 104.30 104.56 0.0M
2022-05-10 102.02 105.36 102.02 104.62 0.0M
2022-05-09 110.50 110.50 102.10 102.10 0.0M
2022-05-06 109.66 109.66 107.12 109.20 0.0M
2022-05-05 112.40 112.96 108.68 109.06 0.0M
2022-05-04 111.68 111.80 109.40 110.92 0.0M
2022-05-03 110.46 111.92 108.76 110.96 0.0M
2022-05-02 107.00 109.66 106.50 109.22 0.0M
2022-04-29 111.44 113.20 107.42 107.42 0.0M
2022-04-28 115.50 116.00 109.98 110.76 0.0M
2022-04-27 109.10 115.64 109.10 113.30 0.0M
2022-04-26 109.04 113.36 108.08 108.22 0.0M
2022-04-25 109.08 109.46 105.02 109.00 0.0M
2022-04-22 113.98 113.98 108.38 109.00 0.0M
2022-04-21 117.14 117.94 112.96 112.96 0.0M
2022-04-20 114.88 116.20 112.28 116.20 0.0M
2022-04-19 121.00 123.12 113.32 114.30 0.0M
2022-04-14 111.62 115.08 111.48 114.84 0.0M
2022-04-13 111.34 113.20 110.20 111.34 0.0M
2022-04-12 108.36 111.50 107.66 110.40 0.0M
2022-04-11 108.82 110.42 107.24 108.30 0.0M
2022-04-08 108.04 110.68 107.00 108.96 0.0M
2022-04-07 104.54 108.08 104.42 107.62 0.0M
2022-04-06 102.26 105.40 102.24 103.24 0.0M
2022-04-05 101.98 103.86 101.96 102.12 0.0M
2022-04-04 103.16 107.50 101.00 101.82 0.0M
2022-04-01 100.82 104.00 100.82 102.30 0.0M
2022-03-31 98.92 104.50 98.34 100.80 0.0M
2022-03-30 97.60 98.76 96.62 98.36 0.0M
2022-03-29 103.40 104.50 93.80 97.56 0.0M
2022-03-28 106.15 108.60 102.95 103.65 0.0M
2022-03-25 103.80 106.95 103.80 106.95 0.0M
2022-03-24 102.55 104.50 102.25 103.90 0.0M
2022-03-23 101.15 102.10 100.90 102.10 0.0M
2022-03-22 100.85 102.85 99.50 100.85 0.0M
2022-03-21 95.18 100.60 95.04 100.60 0.0M
2022-03-18 95.74 96.12 94.04 95.30 0.0M
2022-03-17 94.32 95.56 92.92 95.04 0.0M
2022-03-16 99.70 99.78 93.86 94.58 0.0M
2022-03-15 98.28 98.88 97.00 98.26 0.0M
2022-03-14 102.75 103.25 97.50 98.96 0.0M
2022-03-11 100.60 102.80 100.00 101.70 0.0M
2022-03-10 97.42 100.20 97.20 100.20 0.0M
2022-03-09 97.98 98.82 95.00 97.28 0.0M
2022-03-08 99.66 100.75 97.22 98.28 0.0M
2022-03-07 100.50 104.95 98.94 99.50 0.0M
2022-03-04 99.30 102.45 97.76 99.12 0.0M
2022-03-03 97.48 99.06 96.94 99.06 0.0M
2022-03-02 95.56 98.34 95.56 96.84 0.0M
2022-03-01 94.06 96.26 92.70 96.00 0.0M
2022-02-28 93.26 97.08 92.94 93.12 0.0M
2022-02-25 90.92 91.84 90.64 91.62 0.0M
2022-02-24 86.18 90.66 86.18 90.30 0.0M
2022-02-23 88.42 88.44 88.42 88.44 0.0M
2022-02-22 86.18 88.20 86.12 88.10 0.0M
2022-02-21 87.00 87.40 86.44 86.54 0.0M
2022-02-18 87.90 88.66 87.80 87.80 0.0M
2022-02-17 90.40 90.44 88.04 88.04 0.0M
2022-02-16 89.92 89.92 89.18 89.58 0.0M
2022-02-15 89.86 89.88 89.86 89.88 0.0M
2022-02-14 89.60 89.60 88.80 88.80 0.0M
2022-02-11 87.14 89.62 86.18 89.62 0.0M
2022-02-10 86.78 88.84 86.02 87.10 0.0M
2022-02-09 88.20 89.94 86.22 87.30 0.0M
2022-02-08 86.58 87.96 86.58 87.96 0.0M
2022-02-07 85.36 87.50 85.36 85.90 0.0M
2022-02-04 86.06 86.06 85.00 85.00 0.0M
2022-02-03 89.46 89.46 88.52 88.52 0.0M
2022-02-02 89.00 89.50 87.64 89.50 0.0M
2022-02-01 88.22 88.98 88.22 88.98 0.0M
2022-01-31 87.66 88.36 87.18 87.64 0.0M
2022-01-28 87.18 88.10 86.16 88.10 0.0M
2022-01-27 86.16 87.00 85.60 87.00 0.0M
2022-01-26 83.58 86.86 83.58 86.86 0.0M
2022-01-25 82.50 82.50 81.98 81.98 0.0M
2022-01-24 84.30 84.30 79.40 81.34 0.0M
2022-01-21 83.36 83.36 81.60 81.60 0.0M
2022-01-20 85.94 86.22 84.18 86.22 0.0M
2022-01-19 86.18 86.18 85.22 85.22 0.0M
2022-01-18 87.20 87.20 85.80 85.80 0.0M
2022-01-17 87.08 87.54 86.52 87.54 0.0M
2022-01-14 85.88 86.74 85.88 86.00 0.0M
2022-01-13 86.18 86.78 86.18 86.26 0.0M
2022-01-12 85.50 87.06 85.50 86.66 0.0M
2022-01-11 85.12 85.96 85.12 85.64 0.0M
2022-01-10 86.04 86.86 84.20 84.20 0.0M
2022-01-07 84.68 85.48 84.68 85.44 0.0M
2022-01-06 83.08 84.50 83.08 84.50 0.0M
2022-01-04 82.90 84.16 82.90 83.80 0.0M
2022-01-03 82.68 82.74 81.94 82.60 0.0M