Daldrup Soehne

4DSG
🏛️ germany →
13.20
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
2025-09-30 12.50 13.40 12.50 13.20 0.0M
2025-09-29 12.40 12.50 12.35 12.40 0.0M
2025-09-26 12.25 12.25 12.10 12.15 0.0M
2025-09-25 12.40 12.85 12.30 12.45 0.0M
2025-09-24 12.20 12.35 12.20 12.25 0.0M
2025-09-23 12.30 12.30 12.20 12.20 0.0M
2025-09-22 11.55 12.20 11.40 12.10 0.0M
2025-09-19 11.85 11.95 11.85 11.85 0.0M
2025-09-18 11.45 12.00 11.45 11.85 0.0M
2025-09-17 11.45 11.80 11.45 11.65 0.0M
2025-09-16 11.95 11.95 11.40 11.70 0.0M
2025-09-15 11.95 12.15 11.60 11.70 0.0M
2025-09-12 12.15 12.50 11.95 12.10 0.0M
2025-09-11 12.50 12.55 12.20 12.35 0.0M
2025-09-10 13.00 13.00 12.70 12.80 0.0M
2025-09-09 13.25 13.25 13.00 13.15 0.0M
2025-09-08 13.35 13.75 13.20 13.20 0.0M
2025-09-05 13.60 13.60 13.20 13.30 0.0M
2025-09-04 13.60 13.65 13.25 13.60 0.0M
2025-09-03 13.25 13.50 13.25 13.50 0.0M
2025-09-02 13.20 13.25 13.05 13.25 0.0M
2025-09-01 13.25 13.25 13.20 13.25 0.0M
2025-08-29 13.65 13.65 13.30 13.30 0.0M
2025-08-28 13.60 13.70 13.55 13.55 0.0M
2025-08-27 13.40 13.60 13.40 13.40 0.0M
2025-08-26 13.80 13.80 13.35 13.45 0.0M
2025-08-25 13.65 14.00 13.60 13.70 0.0M
2025-08-22 13.00 13.00 12.95 12.95 0.0M
2025-08-21 13.10 13.15 13.05 13.05 0.0M
2025-08-20 13.25 13.35 12.95 13.05 0.0M
2025-08-19 12.95 13.45 12.95 13.45 0.0M
2025-08-18 13.00 13.05 12.95 12.95 0.0M
2025-08-15 12.65 13.05 12.65 12.85 0.0M
2025-08-14 12.90 13.05 12.55 12.65 0.0M
2025-08-13 12.30 12.90 12.30 12.90 0.0M
2025-08-12 12.05 12.40 12.05 12.25 0.0M
2025-08-11 13.30 13.30 12.00 12.05 0.0M
2025-08-08 13.50 13.50 13.45 13.45 0.0M
2025-08-07 13.50 13.50 13.50 13.50 0.0M
2025-08-06 13.45 13.45 13.20 13.30 0.0M
2025-08-05 13.75 13.75 13.20 13.20 0.0M
2025-08-04 13.75 13.80 13.40 13.75 0.0M
2025-08-01 14.10 14.20 13.45 13.95 0.0M
2025-07-31 14.20 14.20 14.15 14.15 0.0M
2025-07-30 14.20 14.20 14.00 14.20 0.0M
2025-07-29 14.00 14.20 14.00 14.15 0.0M
2025-07-28 14.25 14.60 14.00 14.20 0.0M
2025-07-25 13.45 14.25 13.45 14.10 0.0M
2025-07-24 13.55 13.55 13.30 13.35 0.0M
2025-07-23 14.10 14.10 13.25 13.35 0.0M
2025-07-22 14.10 14.10 13.85 13.90 0.0M
2025-07-21 14.35 14.60 13.75 14.10 0.0M
2025-07-18 12.85 13.00 12.85 12.95 0.0M
2025-07-17 12.80 12.85 12.75 12.80 0.0M
2025-07-16 13.20 13.20 12.80 12.80 0.0M
2025-07-15 13.65 13.65 13.15 13.15 0.0M
2025-07-14 13.70 13.70 13.55 13.65 0.0M
2025-07-11 13.55 13.60 13.30 13.60 0.0M
2025-07-10 13.30 13.65 13.30 13.55 0.0M
2025-07-09 13.40 13.40 13.15 13.25 0.0M
2025-07-08 13.15 13.35 13.15 13.35 0.0M
2025-07-07 13.50 13.70 12.70 13.00 0.0M
2025-07-04 13.45 14.15 13.35 13.90 0.0M
2025-07-03 13.45 13.70 13.40 13.60 0.0M
2025-07-02 12.00 13.95 11.90 13.60 0.0M
2025-07-01 11.75 12.10 11.75 12.05 0.0M
2025-06-30 12.50 12.65 12.00 12.00 0.0M
2025-06-27 12.90 12.90 12.55 12.65 0.0M
2025-06-26 12.55 12.75 12.55 12.75 0.0M
2025-06-25 12.70 13.00 12.70 12.85 0.0M
2025-06-24 13.60 13.70 12.60 12.80 0.0M
2025-06-23 13.05 13.70 12.80 13.50 0.0M
2025-06-20 12.50 12.95 12.50 12.85 0.0M
2025-06-19 12.40 12.45 12.40 12.40 0.0M
2025-06-18 12.20 12.40 12.20 12.30 0.0M
2025-06-17 12.25 12.35 12.20 12.30 0.0M
2025-06-16 12.40 12.45 12.35 12.35 0.0M
2025-06-13 13.05 13.05 12.20 12.40 0.0M
2025-06-12 13.10 13.45 13.00 13.30 0.0M
2025-06-11 12.45 13.00 12.45 13.00 0.0M
2025-06-10 12.10 12.50 12.00 12.20 0.0M
2025-06-09 12.05 12.15 12.00 12.10 0.0M
2025-06-06 11.40 12.15 11.40 12.10 0.0M
2025-06-05 11.20 11.60 11.20 11.45 0.0M
2025-06-04 11.30 11.30 11.00 11.10 0.0M
2025-06-03 11.20 11.30 11.20 11.25 0.0M
2025-06-02 11.10 11.20 11.00 11.20 0.0M
2025-05-30 10.85 11.00 10.75 11.00 0.0M
2025-05-29 10.95 10.95 10.95 10.95 0.0M
2025-05-28 11.00 11.10 10.80 11.00 0.0M
2025-05-27 11.00 11.10 11.00 11.10 0.0M
2025-05-26 10.85 11.20 10.85 11.20 0.0M
2025-05-23 11.10 11.10 10.20 10.80 0.0M
2025-05-22 11.25 11.40 11.10 11.10 0.0M
2025-05-21 11.70 11.70 11.40 11.40 0.0M
2025-05-20 11.65 11.75 11.65 11.70 0.0M
2025-05-19 11.75 11.75 11.50 11.60 0.0M
2025-05-16 12.10 12.10 11.35 11.50 0.0M
2025-05-15 11.45 12.30 11.40 12.10 0.0M
2025-05-14 11.00 11.40 11.00 11.35 0.0M
2025-05-13 11.05 11.10 10.80 11.00 0.0M
2025-05-12 10.70 10.80 10.60 10.80 0.0M
2025-05-09 10.90 11.30 10.60 10.70 0.0M
2025-05-08 10.20 10.80 10.20 10.60 0.0M
2025-05-07 10.30 10.30 10.25 10.25 0.0M
2025-05-06 10.15 10.30 10.05 10.25 0.0M
2025-05-05 10.25 10.30 10.05 10.10 0.0M
2025-05-02 10.10 10.20 10.10 10.20 0.0M
2025-04-30 10.20 10.20 10.05 10.05 0.0M
2025-04-29 10.10 10.15 10.10 10.15 0.0M
2025-04-28 10.20 10.20 10.20 10.20 0.0M
2025-04-25 10.15 10.25 10.10 10.15 0.0M
2025-04-24 10.05 10.30 10.05 10.30 0.0M
2025-04-23 10.05 10.15 10.05 10.15 0.0M
2025-04-22 9.90 10.10 9.90 10.05 0.0M
2025-04-17 9.80 9.90 9.80 9.84 0.0M
2025-04-16 9.70 9.90 9.70 9.82 0.0M
2025-04-15 9.72 9.90 9.72 9.78 0.0M
2025-04-14 9.54 9.70 9.54 9.66 0.0M
2025-04-11 9.10 9.60 9.10 9.56 0.0M
2025-04-10 9.20 9.60 9.02 9.36 0.0M
2025-04-09 9.02 9.10 8.90 8.96 0.0M
2025-04-08 8.70 9.14 8.70 9.14 0.0M
2025-04-07 9.02 9.02 8.02 8.56 0.0M
2025-04-04 8.92 9.22 8.80 9.22 0.0M
2025-04-03 8.86 8.86 8.68 8.80 0.0M
2025-04-02 9.30 9.30 8.58 8.98 0.0M
2025-04-01 9.64 9.70 9.40 9.42 0.0M
2025-03-31 9.70 9.90 9.30 9.30 0.0M
2025-03-28 10.10 10.20 9.72 9.94 0.0M
2025-03-27 9.76 10.40 9.62 10.40 0.0M
2025-03-26 9.88 10.20 9.70 9.90 0.0M
2025-03-25 10.40 10.40 9.76 9.94 0.0M
2025-03-24 10.60 11.10 10.20 10.80 0.0M
2025-03-21 9.64 9.64 9.24 9.60 0.0M
2025-03-20 9.48 9.58 9.40 9.58 0.0M
2025-03-19 9.20 9.42 9.10 9.42 0.0M
2025-03-18 8.92 9.20 8.68 9.20 0.0M
2025-03-17 8.38 9.18 8.38 8.78 0.0M
2025-03-14 8.30 8.50 8.20 8.34 0.0M
2025-03-13 8.36 8.58 8.28 8.28 0.0M
2025-03-12 8.12 8.32 8.12 8.28 0.0M
2025-03-11 8.38 8.64 8.10 8.10 0.0M
2025-03-10 8.42 8.42 8.28 8.28 0.0M
2025-03-07 8.40 8.44 8.40 8.42 0.0M
2025-03-06 8.36 8.50 8.20 8.20 0.0M
2025-03-05 8.30 8.58 8.30 8.30 0.0M
2025-03-04 8.52 8.52 8.46 8.46 0.0M
2025-03-03 8.72 8.72 8.60 8.60 0.0M
2025-02-28 8.40 8.68 8.40 8.68 0.0M
2025-02-27 8.52 8.52 8.52 8.52 0.0M
2025-02-26 8.42 8.54 8.42 8.52 0.0M
2025-02-25 8.30 8.40 8.30 8.36 0.0M
2025-02-24 8.46 8.46 8.30 8.38 0.0M
2025-02-21 8.50 8.58 8.50 8.58 0.0M
2025-02-20 8.60 8.60 8.50 8.58 0.0M
2025-02-19 8.66 8.70 8.60 8.66 0.0M
2025-02-18 8.80 8.80 8.66 8.66 0.0M
2025-02-17 9.08 9.08 8.60 8.74 0.0M
2025-02-14 8.66 9.08 8.66 9.08 0.0M
2025-02-13 9.02 9.02 8.70 8.82 0.0M
2025-02-12 8.78 9.04 8.76 8.80 0.0M
2025-02-11 8.88 8.98 8.88 8.98 0.0M
2025-02-10 9.02 9.02 8.96 8.96 0.0M
2025-02-07 9.08 9.12 9.04 9.12 0.0M
2025-02-06 8.60 9.20 8.60 9.10 0.0M
2025-02-05 8.70 8.70 8.70 8.70 0.0M
2025-02-04 8.72 8.80 8.62 8.72 0.0M
2025-02-03 8.70 8.76 8.70 8.76 0.0M
2025-01-31 8.58 8.92 8.58 8.82 0.0M
2025-01-30 8.74 8.74 8.62 8.70 0.0M
2025-01-29 8.92 8.92 8.82 8.82 0.0M
2025-01-28 8.88 9.00 8.88 9.00 0.0M
2025-01-27 8.78 8.92 8.64 8.92 0.0M
2025-01-24 9.00 9.00 8.78 8.78 0.0M
2025-01-23 8.72 8.98 8.70 8.86 0.0M
2025-01-22 9.10 9.10 8.74 8.98 0.0M
2025-01-21 9.10 9.10 9.02 9.10 0.0M
2025-01-20 9.12 9.14 9.10 9.14 0.0M
2025-01-17 9.22 9.22 9.22 9.22 0.0M
2025-01-16 9.24 9.24 9.24 9.24 0.0M
2025-01-15 9.42 9.44 9.08 9.16 0.0M
2025-01-14 9.32 9.36 9.22 9.30 0.0M
2025-01-13 9.30 9.30 9.04 9.16 0.0M
2025-01-10 9.16 9.30 9.10 9.16 0.0M
2025-01-09 9.22 9.30 9.22 9.26 0.0M
2025-01-08 9.44 9.44 9.20 9.22 0.0M
2025-01-07 9.40 9.58 9.40 9.58 0.0M
2025-01-06 9.38 9.46 9.28 9.46 0.0M
2025-01-03 9.56 9.56 9.34 9.38 0.0M
2025-01-02 9.06 9.48 8.96 9.48 0.0M