Bunge

BG
🏛️ germany →
70.14
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 91.42 92.40 91.42 92.40 0.0M
2023-12-28 91.62 92.46 91.50 91.50 0.0M
2023-12-27 93.26 93.26 91.58 92.18 0.0M
2023-12-22 92.10 92.80 91.10 92.80 0.0M
2023-12-21 94.36 94.36 92.52 92.66 0.0M
2023-12-20 95.48 96.20 93.20 93.20 0.0M
2023-12-19 94.44 96.06 94.08 96.06 0.0M
2023-12-18 96.58 96.58 94.90 94.90 0.0M
2023-12-15 96.86 96.86 95.90 96.04 0.0M
2023-12-14 96.26 97.10 96.26 96.50 0.0M
2023-12-13 96.42 96.52 95.76 96.52 0.0M
2023-12-12 96.78 97.18 96.38 96.38 0.0M
2023-12-11 96.60 97.86 96.50 97.06 0.0M
2023-12-08 96.94 96.94 96.94 96.94 0.0M
2023-12-07 97.06 97.46 96.00 96.46 0.0M
2023-12-06 98.00 98.00 96.86 97.18 0.0M
2023-12-05 98.76 99.00 98.34 98.70 0.0M
2023-12-04 99.76 100.60 99.46 100.60 0.0M
2023-12-01 100.40 101.15 100.00 100.15 0.0M
2023-11-30 99.88 100.50 99.88 100.50 0.0M
2023-11-29 99.58 99.58 99.58 99.58 0.0M
2023-11-27 98.92 98.92 98.78 98.78 0.0M
2023-11-24 100.15 101.20 98.16 98.16 0.0M
2023-11-23 100.90 100.95 100.05 100.95 0.0M
2023-11-22 99.70 99.70 99.18 99.54 0.0M
2023-11-21 97.72 98.66 97.72 98.66 0.0M
2023-11-20 98.20 98.50 98.14 98.50 0.0M
2023-11-17 98.36 98.36 98.36 98.36 0.0M
2023-11-16 97.48 97.48 97.26 97.26 0.0M
2023-11-15 98.42 99.32 97.54 98.96 0.0M
2023-11-14 96.78 97.60 96.34 97.42 0.0M
2023-11-13 97.06 97.52 97.06 97.52 0.0M
2023-11-10 96.96 98.00 96.96 98.00 0.0M
2023-11-09 95.60 96.80 95.60 96.50 0.0M
2023-11-07 98.79 98.79 98.79 98.79 0.0M
2023-11-06 98.54 98.54 98.54 98.54 0.0M
2023-11-02 100.64 100.64 100.64 100.64 0.0M
2023-10-31 100.70 100.70 99.44 99.44 0.0M
2023-10-30 100.00 100.50 100.00 100.50 0.0M
2023-10-27 100.50 101.35 99.02 99.98 0.0M
2023-10-26 97.10 102.40 96.08 102.15 0.0M
2023-10-25 95.72 96.70 95.72 96.70 0.0M
2023-10-24 94.88 94.88 94.88 94.88 0.0M
2023-10-23 95.70 96.38 95.04 95.80 0.0M
2023-10-20 96.64 96.98 96.12 96.12 0.0M
2023-10-19 99.32 99.32 98.70 98.70 0.0M
2023-10-18 98.86 98.86 98.80 98.80 0.0M
2023-10-16 97.70 98.22 96.66 98.22 0.0M
2023-10-13 95.54 97.14 95.54 96.84 0.0M
2023-10-12 96.66 96.66 94.94 94.94 0.0M
2023-10-11 94.76 94.94 94.76 94.94 0.0M
2023-10-09 97.58 100.05 96.96 100.05 0.0M
2023-10-06 97.98 98.52 96.74 97.14 0.0M
2023-10-05 98.78 98.78 98.08 98.08 0.0M
2023-10-04 100.25 101.40 99.22 99.22 0.0M
2023-10-02 103.35 103.35 101.25 101.25 0.0M
2023-09-29 104.50 104.50 102.90 103.00 0.0M
2023-09-28 104.45 105.00 104.10 105.00 0.0M
2023-09-27 102.95 104.15 102.90 104.15 0.0M
2023-09-26 103.90 104.15 102.80 102.85 0.0M
2023-09-25 103.35 104.55 103.35 104.35 0.0M
2023-09-22 106.25 106.25 106.00 106.00 0.0M
2023-09-21 104.65 106.95 104.20 106.95 0.0M
2023-09-20 105.05 106.85 105.05 106.65 0.0M
2023-09-19 106.45 106.45 106.20 106.20 0.0M
2023-09-18 104.95 104.95 104.90 104.90 0.0M
2023-09-15 109.25 109.25 106.25 106.25 0.0M
2023-09-14 105.20 108.95 103.20 108.35 0.0M
2023-09-13 106.00 106.00 104.55 104.55 0.0M
2023-09-12 107.30 107.45 106.25 106.25 0.0M
2023-09-11 104.45 106.70 104.40 106.70 0.0M
2023-09-08 104.65 105.30 104.65 105.25 0.0M
2023-09-07 103.60 104.20 103.10 104.20 0.0M
2023-09-06 104.75 105.20 102.65 102.65 0.0M
2023-09-05 106.35 106.75 105.40 105.40 0.0M
2023-09-04 106.15 106.30 102.50 105.70 0.0M
2023-09-01 106.35 106.70 105.65 106.25 0.0M
2023-08-31 105.40 106.30 105.40 106.30 0.0M
2023-08-30 105.00 105.15 105.00 105.15 0.0M
2023-08-29 105.55 105.55 104.50 104.80 0.0M
2023-08-28 104.00 105.75 103.20 105.75 0.0M
2023-08-25 104.65 104.75 103.55 104.75 0.0M
2023-08-24 102.75 104.00 102.75 104.00 0.0M
2023-08-23 103.65 103.75 103.65 103.75 0.0M
2023-08-21 103.25 104.05 103.25 104.00 0.0M
2023-08-18 101.80 103.25 101.55 103.25 0.0M
2023-08-17 101.50 103.30 99.50 102.10 0.0M
2023-08-16 101.60 102.50 100.90 102.25 0.0M
2023-08-15 103.85 103.85 102.05 102.25 0.0M
2023-08-14 102.90 103.20 102.70 102.70 0.0M
2023-08-11 102.65 103.85 101.55 102.70 0.0M
2023-08-10 102.40 103.55 101.25 102.10 0.0M
2023-08-09 103.60 104.25 102.65 102.65 0.0M
2023-08-08 105.70 108.00 103.30 103.95 0.0M
2023-08-07 104.10 105.20 104.10 104.95 0.0M
2023-08-04 104.50 105.50 102.00 104.25 0.0M
2023-08-03 103.20 105.75 102.85 105.20 0.0M
2023-08-02 98.04 105.65 96.96 103.90 0.0M
2023-08-01 99.36 99.36 97.90 97.90 0.0M
2023-07-31 98.84 99.12 97.70 99.12 0.0M
2023-07-28 99.02 102.20 97.58 98.06 0.0M
2023-07-27 97.58 99.44 97.12 98.62 0.0M
2023-07-26 97.10 98.54 95.80 98.42 0.0M
2023-07-25 96.36 98.58 95.98 98.38 0.0M
2023-07-24 93.66 96.42 93.64 96.38 0.0M
2023-07-21 95.44 95.44 94.44 94.94 0.0M
2023-07-20 92.22 95.00 92.18 94.68 0.0M
2023-07-19 92.38 92.80 91.92 92.16 0.0M
2023-07-18 90.46 92.70 90.46 92.28 0.0M
2023-07-17 89.06 90.62 88.86 90.56 0.0M
2023-07-14 88.98 90.20 88.58 88.58 0.0M
2023-07-13 90.00 90.66 89.30 89.98 0.0M
2023-07-12 93.16 93.16 90.20 90.20 0.0M
2023-07-11 91.34 93.22 90.56 93.22 0.0M
2023-07-10 91.50 92.86 90.98 90.98 0.0M
2023-07-07 90.62 92.60 89.28 91.94 0.0M
2023-07-06 89.80 90.20 89.40 90.12 0.0M
2023-07-05 88.38 90.10 88.38 90.10 0.0M
2023-07-04 88.42 89.34 88.42 89.24 0.0M
2023-07-03 86.90 88.94 86.48 88.94 0.0M
2023-06-30 86.14 86.92 85.36 86.92 0.0M
2023-06-29 83.64 86.32 83.64 86.32 0.0M
2023-06-28 83.92 84.90 83.18 83.66 0.0M
2023-06-27 84.50 85.00 83.94 84.36 0.0M
2023-06-26 85.90 86.30 85.76 86.30 0.0M
2023-06-23 85.98 85.98 85.84 85.96 0.0M
2023-06-22 82.98 85.14 82.76 85.14 0.0M
2023-06-21 86.06 86.06 84.38 84.38 0.0M
2023-06-20 88.30 88.30 86.80 86.80 0.0M
2023-06-19 88.46 88.70 88.00 88.32 0.0M
2023-06-16 86.02 88.48 85.56 88.38 0.0M
2023-06-15 88.48 88.48 86.12 86.12 0.0M
2023-06-14 89.14 90.00 88.60 88.60 0.0M
2023-06-13 86.56 89.00 82.86 88.94 0.0M
2023-06-12 87.58 87.64 86.38 87.62 0.0M
2023-06-09 85.38 86.88 83.82 86.88 0.0M
2023-06-08 87.48 87.60 84.22 84.44 0.0M
2023-06-07 86.90 88.76 85.70 88.76 0.0M
2023-06-06 85.92 85.92 85.42 85.82 0.0M
2023-06-05 85.98 86.70 85.98 86.24 0.0M
2023-06-02 84.74 86.46 84.74 86.46 0.0M
2023-06-01 87.26 87.26 84.84 84.84 0.0M
2023-05-31 88.12 88.12 86.08 86.56 0.0M
2023-05-30 88.76 88.78 87.40 87.40 0.0M
2023-05-29 88.54 88.54 87.84 87.92 0.0M
2023-05-26 86.74 87.36 86.74 87.36 0.0M
2023-05-25 83.80 89.94 83.74 88.26 0.0M
2023-05-24 84.72 85.76 84.44 85.68 0.0M
2023-05-23 84.14 85.68 84.10 85.54 0.0M
2023-05-22 83.18 83.66 82.46 83.66 0.0M
2023-05-18 81.72 82.50 81.72 82.50 0.0M
2023-05-17 81.82 83.00 81.82 83.00 0.0M
2023-05-16 84.50 84.50 82.76 82.76 0.0M
2023-05-15 83.00 84.26 83.00 84.26 0.0M
2023-05-12 82.98 82.98 82.98 82.98 0.0M
2023-05-11 81.68 82.02 81.32 81.76 0.0M
2023-05-10 81.00 81.82 81.00 81.82 0.0M
2023-05-09 82.28 82.28 80.44 81.68 0.0M
2023-05-08 82.36 82.52 81.58 82.46 0.0M
2023-05-05 81.64 82.68 81.00 82.68 0.0M
2023-05-04 81.48 82.46 81.26 81.26 0.0M
2023-05-03 83.14 84.14 81.98 81.98 0.0M
2023-05-02 84.64 84.64 82.06 83.00 0.0M
2023-04-28 84.40 84.40 83.94 83.94 0.0M
2023-04-27 83.12 83.98 83.12 83.98 0.0M
2023-04-26 83.50 83.72 81.68 83.72 0.0M
2023-04-25 86.38 86.38 82.62 83.14 0.0M
2023-04-24 86.76 86.76 85.84 85.84 0.0M
2023-04-21 87.50 88.24 87.00 87.00 0.0M
2023-04-20 87.40 87.40 87.36 87.36 0.0M
2023-04-19 89.48 89.48 87.70 88.14 0.0M
2023-04-18 87.10 89.20 87.10 89.20 0.0M
2023-04-17 86.46 87.42 85.76 87.42 0.0M
2023-04-14 83.74 86.14 83.74 85.98 0.0M
2023-04-13 86.42 86.42 84.36 84.46 0.0M
2023-04-12 86.72 86.72 86.72 86.72 0.0M
2023-04-11 85.98 87.94 85.84 87.94 0.0M
2023-04-06 84.98 84.98 83.04 84.44 0.0M
2023-04-05 85.90 86.62 85.90 86.62 0.0M
2023-04-04 88.16 89.10 88.16 89.10 0.0M
2023-04-03 88.90 89.46 88.80 89.04 0.0M
2023-03-31 88.39 89.30 87.78 87.78 0.0M
2023-03-30 89.22 89.22 87.35 87.35 0.0M
2023-03-29 89.18 89.50 89.18 89.32 0.0M
2023-03-28 88.70 89.52 88.70 89.52 0.0M
2023-03-27 89.00 89.20 88.95 89.20 0.0M
2023-03-24 85.62 87.50 85.62 87.34 0.0M
2023-03-23 87.65 88.91 86.68 86.68 0.0M
2023-03-22 89.65 90.43 89.65 90.23 0.0M
2023-03-21 88.59 89.00 88.59 89.00 0.0M
2023-03-20 86.01 88.84 86.01 88.33 0.0M
2023-03-17 90.14 91.49 86.70 86.70 0.0M
2023-03-16 90.77 91.65 90.77 91.47 0.0M
2023-03-15 97.12 97.13 91.23 91.23 0.0M
2023-03-14 92.51 97.91 92.50 96.86 0.0M
2023-03-13 87.86 87.86 83.68 84.88 0.0M
2023-03-10 88.19 88.23 86.99 87.27 0.0M
2023-03-09 92.11 92.11 92.00 92.00 0.0M
2023-03-08 92.27 92.27 91.70 91.73 0.0M
2023-03-07 92.27 92.60 91.28 91.53 0.0M
2023-03-06 92.28 92.99 91.77 91.95 0.0M
2023-03-03 91.33 92.79 91.33 92.79 0.0M
2023-03-02 88.96 91.68 88.96 91.68 0.0M
2023-03-01 90.36 90.36 89.34 89.34 0.0M
2023-02-28 90.10 90.27 90.10 90.27 0.0M
2023-02-27 92.54 92.85 92.46 92.46 0.0M
2023-02-24 92.32 92.32 92.20 92.20 0.0M
2023-02-23 92.90 93.77 92.02 92.27 0.0M
2023-02-22 90.11 91.93 90.11 91.93 0.0M
2023-02-21 91.01 91.08 90.33 90.53 0.0M
2023-02-20 91.01 91.62 91.01 91.53 0.0M
2023-02-17 90.80 92.00 90.80 90.92 0.0M
2023-02-16 93.32 93.32 91.36 91.36 0.0M
2023-02-15 92.85 92.85 92.50 92.50 0.0M
2023-02-14 90.89 92.50 90.89 92.50 0.0M
2023-02-13 92.03 92.11 90.71 91.50 0.0M
2023-02-10 89.06 92.95 89.06 92.81 0.0M
2023-02-09 92.41 92.41 89.69 91.04 0.0M
2023-02-08 91.00 95.80 88.01 92.27 0.0M
2023-02-07 93.28 93.28 91.74 91.74 0.0M
2023-02-06 90.15 91.89 89.99 91.89 0.0M
2023-02-03 89.65 91.97 89.65 91.10 0.0M
2023-02-02 90.28 91.48 88.87 89.63 0.0M
2023-02-01 91.43 91.43 90.22 90.86 0.0M
2023-01-31 89.38 89.38 89.38 89.38 0.0M
2023-01-30 88.85 88.96 88.52 88.96 0.0M
2023-01-27 92.44 92.44 90.63 90.63 0.0M
2023-01-26 89.16 90.63 89.16 90.63 0.0M
2023-01-25 87.97 87.97 86.54 86.76 0.0M
2023-01-24 87.38 88.38 87.20 88.38 0.0M
2023-01-23 88.98 89.89 87.77 87.77 0.0M
2023-01-20 90.33 91.37 88.85 88.85 0.0M
2023-01-19 90.90 90.90 89.92 90.10 0.0M
2023-01-18 92.72 93.94 92.72 93.29 0.0M
2023-01-17 92.46 94.39 92.46 94.14 0.0M
2023-01-16 92.26 93.20 91.70 92.62 0.0M
2023-01-13 92.22 93.38 91.78 92.52 0.0M
2023-01-12 91.07 92.90 90.97 92.90 0.0M
2023-01-11 90.38 91.50 90.38 91.16 0.0M
2023-01-10 90.60 90.74 90.60 90.74 0.0M
2023-01-09 91.29 91.99 90.02 91.20 0.0M
2023-01-06 89.27 89.90 89.27 89.90 0.0M
2023-01-05 88.80 89.44 87.16 88.60 0.0M
2023-01-04 90.66 90.77 88.25 90.77 0.0M
2023-01-03 95.17 95.44 91.21 91.21 0.0M
2023-01-02 94.13 94.13 93.12 93.12 0.0M