Daldrup Soehne

4DSG
🏛️ germany →
12.40
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 9.72 9.72 9.00 9.14 0.0M
2023-12-28 9.18 9.90 9.02 9.68 0.0M
2023-12-27 8.52 9.02 8.52 8.92 0.0M
2023-12-22 8.08 8.64 8.08 8.64 0.0M
2023-12-21 8.00 8.10 8.00 8.06 0.0M
2023-12-20 7.82 8.20 7.74 8.20 0.0M
2023-12-19 6.60 7.80 6.60 7.78 0.0M
2023-12-18 6.78 6.78 6.62 6.72 0.0M
2023-12-15 6.84 6.84 6.84 6.84 0.0M
2023-12-14 6.90 7.02 6.80 6.90 0.0M
2023-12-13 7.10 7.10 6.66 6.80 0.0M
2023-12-12 7.40 7.40 7.10 7.18 0.0M
2023-12-11 7.52 7.52 7.24 7.32 0.0M
2023-12-08 7.40 7.50 7.38 7.44 0.0M
2023-12-07 7.52 7.52 7.48 7.48 0.0M
2023-12-06 7.52 7.68 7.50 7.68 0.0M
2023-12-05 7.68 7.68 7.46 7.60 0.0M
2023-12-04 7.50 7.70 7.50 7.60 0.0M
2023-12-01 7.60 7.60 7.54 7.58 0.0M
2023-11-30 7.88 7.88 7.70 7.72 0.0M
2023-11-29 7.56 7.80 7.50 7.80 0.0M
2023-11-28 7.80 7.80 7.62 7.66 0.0M
2023-11-27 7.68 7.70 7.64 7.64 0.0M
2023-11-24 7.60 7.68 7.52 7.60 0.0M
2023-11-23 7.64 7.64 7.64 7.64 0.0M
2023-11-22 7.68 7.68 7.60 7.64 0.0M
2023-11-21 7.70 7.70 7.60 7.66 0.0M
2023-11-20 7.52 7.80 7.52 7.74 0.0M
2023-11-17 8.04 8.06 7.54 7.78 0.0M
2023-11-16 7.84 8.16 7.74 8.04 0.0M
2023-11-15 8.32 8.32 7.82 7.82 0.0M
2023-11-14 8.20 8.40 8.20 8.34 0.0M
2023-11-13 8.12 8.22 8.12 8.22 0.0M
2023-11-10 7.70 8.20 7.54 8.20 0.0M
2023-11-09 8.18 8.18 7.78 7.78 0.0M
2023-11-08 7.66 8.10 7.66 8.10 0.0M
2023-11-07 7.54 7.62 7.52 7.62 0.0M
2023-11-06 7.70 7.70 7.58 7.68 0.0M
2023-11-03 7.66 7.88 7.62 7.72 0.0M
2023-11-02 7.76 7.78 7.56 7.56 0.0M
2023-11-01 7.68 7.68 7.60 7.60 0.0M
2023-10-31 7.50 7.56 7.50 7.56 0.0M
2023-10-30 7.50 7.52 7.50 7.52 0.0M
2023-10-27 7.74 7.74 7.52 7.52 0.0M
2023-10-26 7.58 7.66 7.50 7.64 0.0M
2023-10-25 7.90 7.90 7.58 7.68 0.0M
2023-10-24 8.00 8.00 8.00 8.00 0.0M
2023-10-23 8.18 8.18 7.84 8.00 0.0M
2023-10-20 8.04 8.24 7.92 8.22 0.0M
2023-10-19 8.00 8.00 8.00 8.00 0.0M
2023-10-18 8.00 8.10 8.00 8.10 0.0M
2023-10-17 7.98 8.08 7.98 8.08 0.0M
2023-10-16 8.18 8.20 7.92 8.10 0.0M
2023-10-13 8.08 8.18 8.08 8.14 0.0M
2023-10-12 8.14 8.14 8.14 8.14 0.0M
2023-10-11 8.20 8.22 8.10 8.10 0.0M
2023-10-10 8.20 8.22 8.20 8.22 0.0M
2023-10-09 8.30 8.30 8.16 8.16 0.0M
2023-10-06 8.10 8.68 8.10 8.34 0.0M
2023-10-05 7.70 8.10 7.70 8.04 0.0M
2023-10-04 7.72 7.88 7.40 7.88 0.0M
2023-10-03 8.00 8.12 7.98 7.98 0.0M
2023-10-02 8.40 8.40 8.00 8.00 0.0M
2023-09-29 8.42 8.42 8.38 8.38 0.0M
2023-09-28 8.32 8.32 7.98 8.30 0.0M
2023-09-27 8.70 8.70 7.92 8.20 0.0M
2023-09-26 8.94 8.94 8.80 8.90 0.0M
2023-09-25 9.04 9.28 8.96 8.96 0.0M
2023-09-22 9.12 9.18 9.12 9.18 0.0M
2023-09-21 9.06 9.24 8.86 9.02 0.0M
2023-09-20 9.28 9.28 9.20 9.20 0.0M
2023-09-19 9.20 9.30 9.18 9.18 0.0M
2023-09-18 9.50 9.50 9.02 9.18 0.0M
2023-09-15 9.98 10.10 9.32 9.50 0.0M
2023-09-14 10.00 10.10 10.00 10.10 0.0M
2023-09-13 10.20 10.20 10.00 10.10 0.0M
2023-09-12 10.20 10.20 10.10 10.10 0.0M
2023-09-11 10.35 10.35 10.00 10.05 0.0M
2023-09-08 10.05 10.15 10.05 10.05 0.0M
2023-09-07 9.94 9.94 9.94 9.94 0.0M
2023-09-06 10.00 10.05 9.90 10.05 0.0M
2023-09-05 9.86 10.05 9.52 9.92 0.0M
2023-09-04 9.90 9.90 9.42 9.58 0.0M
2023-09-01 10.10 10.10 9.90 9.90 0.0M
2023-08-31 9.64 10.25 9.64 10.25 0.0M
2023-08-30 9.62 9.76 9.62 9.76 0.0M
2023-08-29 9.70 10.05 9.32 9.50 0.0M
2023-08-28 10.00 10.40 9.60 9.64 0.0M
2023-08-25 10.00 10.00 9.96 9.98 0.0M
2023-08-24 9.90 10.20 9.80 10.10 0.0M
2023-08-23 9.80 9.80 9.76 9.76 0.0M
2023-08-22 9.60 9.80 9.60 9.80 0.0M
2023-08-21 9.88 9.88 9.34 9.52 0.0M
2023-08-18 9.00 9.68 9.00 9.68 0.0M
2023-08-17 8.84 9.00 8.80 8.88 0.0M
2023-08-16 8.98 9.34 8.96 8.96 0.0M
2023-08-15 9.82 9.82 8.60 8.98 0.0M
2023-08-14 10.60 10.60 9.64 9.84 0.0M
2023-08-11 10.90 10.90 10.60 10.60 0.0M
2023-08-10 10.90 10.90 10.65 10.80 0.0M
2023-08-09 10.75 11.20 10.60 11.20 0.0M
2023-08-08 11.10 11.10 10.60 10.65 0.0M
2023-08-07 11.00 11.30 11.00 11.25 0.0M
2023-08-04 10.35 11.20 10.35 11.20 0.0M
2023-08-03 10.90 10.90 10.25 10.25 0.0M
2023-08-02 10.50 11.00 10.45 10.75 0.0M
2023-08-01 10.90 10.90 10.35 10.50 0.0M
2023-07-31 11.20 11.20 10.55 11.20 0.0M
2023-07-28 11.35 11.35 11.35 11.35 0.0M
2023-07-27 11.65 11.70 11.30 11.40 0.0M
2023-07-26 11.70 11.70 11.15 11.65 0.0M
2023-07-25 11.85 11.90 11.70 11.80 0.0M
2023-07-24 11.55 11.85 11.55 11.75 0.0M
2023-07-21 11.50 11.50 11.45 11.45 0.0M
2023-07-20 11.90 11.90 11.50 11.50 0.0M
2023-07-19 11.85 12.10 11.50 11.90 0.0M
2023-07-18 12.70 12.75 12.00 12.00 0.0M
2023-07-17 12.80 12.90 12.70 12.85 0.0M
2023-07-14 13.20 13.20 12.75 12.90 0.0M
2023-07-13 13.00 13.00 12.70 12.90 0.0M
2023-07-12 13.50 13.50 13.10 13.35 0.0M
2023-07-11 13.55 13.70 13.15 13.50 0.0M
2023-07-10 12.80 13.30 12.60 13.30 0.0M
2023-07-07 12.30 12.75 11.90 12.60 0.0M
2023-07-06 12.15 12.25 11.85 12.10 0.0M
2023-07-05 12.75 12.75 12.35 12.45 0.0M
2023-07-04 12.50 12.50 12.30 12.45 0.0M
2023-07-03 12.50 13.00 12.45 12.70 0.0M
2023-06-30 11.90 12.35 11.70 12.10 0.0M
2023-06-29 12.05 12.05 11.70 11.90 0.0M
2023-06-28 11.30 11.80 11.30 11.80 0.0M
2023-06-27 11.20 11.40 11.20 11.30 0.0M
2023-06-26 11.55 11.65 11.55 11.60 0.0M
2023-06-23 11.50 11.50 11.40 11.50 0.0M
2023-06-22 11.35 11.50 11.15 11.45 0.0M
2023-06-21 11.15 11.50 11.15 11.45 0.0M
2023-06-20 11.20 11.20 11.20 11.20 0.0M
2023-06-19 10.95 11.35 10.95 11.25 0.0M
2023-06-16 11.45 11.75 11.20 11.20 0.0M
2023-06-15 11.75 11.75 11.10 11.40 0.0M
2023-06-14 11.50 11.85 11.40 11.70 0.0M
2023-06-13 11.60 11.70 11.30 11.45 0.0M
2023-06-12 10.80 11.50 10.80 11.45 0.0M
2023-06-09 10.25 10.65 10.25 10.65 0.0M
2023-06-08 10.00 10.10 9.90 10.10 0.0M
2023-06-07 9.74 10.00 9.60 9.74 0.0M
2023-06-06 10.20 10.25 9.80 9.80 0.0M
2023-06-05 10.25 10.30 10.00 10.15 0.0M
2023-06-02 10.10 10.50 9.90 10.00 0.0M
2023-06-01 9.98 10.00 9.82 10.00 0.0M
2023-05-31 10.15 10.30 9.80 10.00 0.0M
2023-05-30 10.70 10.70 10.05 10.40 0.0M
2023-05-29 10.35 10.60 10.35 10.60 0.0M
2023-05-26 11.00 11.00 10.20 10.40 0.0M
2023-05-25 11.20 11.20 10.70 11.00 0.0M
2023-05-24 10.80 11.30 10.60 11.00 0.0M
2023-05-23 11.50 11.75 11.10 11.10 0.0M
2023-05-22 13.60 13.60 11.75 12.10 0.0M
2023-05-19 14.40 14.40 13.65 13.75 0.0M
2023-05-18 14.15 14.50 14.15 14.35 0.0M
2023-05-17 14.15 14.40 14.00 14.15 0.0M
2023-05-16 14.50 14.50 13.95 14.10 0.0M
2023-05-15 14.20 14.50 13.95 14.25 0.0M
2023-05-12 14.90 14.90 14.30 14.40 0.0M
2023-05-11 14.55 14.80 14.45 14.55 0.0M
2023-05-10 14.25 15.00 14.00 14.55 0.0M
2023-05-09 14.20 14.30 14.00 14.15 0.0M
2023-05-08 14.00 14.30 13.80 14.15 0.0M
2023-05-05 13.90 13.90 13.55 13.65 0.0M
2023-05-04 13.50 13.80 13.50 13.75 0.0M
2023-05-03 13.55 14.20 13.55 13.55 0.0M
2023-05-02 14.15 14.15 13.25 13.60 0.0M
2023-04-28 14.00 14.30 13.75 14.15 0.0M
2023-04-27 13.50 14.15 13.45 13.90 0.0M
2023-04-26 13.95 14.00 12.90 13.35 0.0M
2023-04-25 12.50 13.95 12.50 13.95 0.0M
2023-04-24 12.25 12.60 11.90 12.45 0.0M
2023-04-21 12.45 12.45 12.00 12.05 0.0M
2023-04-20 12.35 12.40 12.20 12.20 0.0M
2023-04-19 12.60 12.60 11.60 12.60 0.0M
2023-04-18 11.85 12.55 11.85 12.35 0.0M
2023-04-17 12.30 12.30 11.85 11.95 0.0M
2023-04-14 11.95 11.95 11.75 11.85 0.0M
2023-04-13 11.80 11.95 11.75 11.85 0.0M
2023-04-12 12.05 12.05 11.55 11.90 0.0M
2023-04-11 11.25 12.85 11.25 12.45 0.0M
2023-04-06 10.75 11.40 10.75 11.25 0.0M
2023-04-05 11.10 11.20 11.00 11.20 0.0M
2023-04-04 11.10 11.50 10.95 11.15 0.0M
2023-04-03 11.00 11.20 10.80 11.05 0.0M
2023-03-31 10.60 11.00 10.45 11.00 0.0M
2023-03-30 10.30 10.65 10.30 10.50 0.0M
2023-03-29 9.88 10.45 9.88 10.30 0.0M
2023-03-28 9.66 9.78 9.60 9.78 0.0M
2023-03-27 9.66 9.90 9.66 9.72 0.0M
2023-03-24 9.50 9.58 9.50 9.58 0.0M
2023-03-23 9.30 9.46 9.30 9.46 0.0M
2023-03-22 9.50 9.50 9.24 9.28 0.0M
2023-03-21 9.40 9.52 9.40 9.46 0.0M
2023-03-20 9.30 9.30 8.90 9.18 0.0M
2023-03-17 9.70 9.70 9.46 9.46 0.0M
2023-03-16 9.76 9.92 9.58 9.72 0.0M
2023-03-15 9.46 9.46 9.30 9.44 0.0M
2023-03-14 9.40 9.42 9.14 9.42 0.0M
2023-03-13 9.80 9.80 9.08 9.42 0.0M
2023-03-10 10.40 10.50 9.96 9.96 0.0M
2023-03-09 10.50 10.70 10.50 10.55 0.0M
2023-03-08 10.55 10.60 10.25 10.45 0.0M
2023-03-07 10.55 10.60 10.30 10.35 0.0M
2023-03-06 9.88 10.60 9.82 10.50 0.0M
2023-03-03 10.00 10.40 9.80 9.88 0.0M
2023-03-02 9.70 9.86 9.40 9.76 0.0M
2023-03-01 9.64 9.78 9.52 9.72 0.0M
2023-02-28 10.40 10.40 9.70 9.86 0.0M
2023-02-27 10.10 10.50 9.72 10.20 0.0M
2023-02-24 10.45 11.15 10.20 10.20 0.0M
2023-02-23 10.80 11.30 10.10 10.75 0.0M
2023-02-22 12.45 12.60 10.85 10.95 0.0M
2023-02-21 12.05 12.40 11.85 12.30 0.0M
2023-02-20 11.75 12.10 11.35 11.80 0.0M
2023-02-17 11.10 11.50 10.75 11.35 0.0M
2023-02-16 10.60 11.20 10.60 11.15 0.0M
2023-02-15 9.76 10.65 9.76 10.45 0.0M
2023-02-14 9.90 10.00 9.86 9.86 0.0M
2023-02-13 9.60 9.90 9.60 9.82 0.0M
2023-02-10 9.62 9.74 9.62 9.74 0.0M
2023-02-09 9.54 9.62 9.38 9.62 0.0M
2023-02-08 9.02 9.40 9.02 9.20 0.0M
2023-02-07 9.50 9.50 8.98 8.98 0.0M
2023-02-06 9.58 9.64 9.36 9.44 0.0M
2023-02-03 9.74 9.74 9.46 9.50 0.0M
2023-02-02 9.20 9.74 9.20 9.74 0.0M
2023-02-01 8.94 9.14 8.94 9.14 0.0M
2023-01-31 8.98 9.00 8.88 8.88 0.0M
2023-01-30 8.76 8.90 8.76 8.90 0.0M
2023-01-27 8.94 9.00 8.92 8.96 0.0M
2023-01-26 8.80 8.94 8.80 8.94 0.0M
2023-01-25 8.84 8.84 8.80 8.80 0.0M
2023-01-24 8.88 9.00 8.84 8.84 0.0M
2023-01-23 8.92 9.00 8.72 8.92 0.0M
2023-01-20 8.82 8.82 8.70 8.72 0.0M
2023-01-19 8.98 8.98 8.66 8.88 0.0M
2023-01-18 8.74 9.20 8.74 9.06 0.0M
2023-01-17 8.94 9.00 8.90 9.00 0.0M
2023-01-16 9.00 9.10 8.94 9.06 0.0M
2023-01-13 8.68 9.18 8.68 9.04 0.0M
2023-01-12 9.02 9.02 8.74 8.86 0.0M
2023-01-11 8.60 9.30 8.60 9.16 0.0M
2023-01-10 8.24 8.70 8.20 8.70 0.0M
2023-01-09 7.98 8.36 7.98 8.34 0.0M
2023-01-06 7.78 7.78 7.68 7.68 0.0M
2023-01-05 7.70 7.88 7.50 7.66 0.0M
2023-01-04 7.70 7.70 7.64 7.64 0.0M
2023-01-03 7.50 7.70 7.50 7.62 0.0M
2023-01-02 7.58 7.58 7.42 7.42 0.0M