Darling Ingredients

DAR
🏛️ germany →
26.34
Last Update: 2025-10-01
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 45.18 45.18 45.18 45.18 0.0M
2023-12-28 45.06 45.18 45.06 45.18 0.0M
2023-12-27 45.51 45.51 45.19 45.19 0.0M
2023-12-22 45.07 45.20 45.07 45.20 0.0M
2023-12-21 44.51 44.67 44.51 44.67 0.0M
2023-12-20 45.92 45.92 45.92 45.92 0.0M
2023-12-19 44.02 45.99 43.97 45.99 0.0M
2023-12-18 44.68 44.68 44.68 44.68 0.0M
2023-12-15 45.31 45.31 44.80 44.80 0.0M
2023-12-14 45.29 45.38 45.29 45.38 0.0M
2023-12-13 43.52 43.52 42.96 42.96 0.0M
2023-12-12 43.74 43.74 42.67 43.63 0.0M
2023-12-11 43.96 44.41 43.96 44.41 0.0M
2023-12-08 42.85 43.55 42.85 43.55 0.0M
2023-12-07 41.83 41.83 41.79 41.79 0.0M
2023-12-06 41.43 41.94 41.43 41.94 0.0M
2023-12-05 41.62 41.62 41.45 41.45 0.0M
2023-12-04 41.37 41.94 41.37 41.94 0.0M
2023-12-01 40.03 40.03 40.03 40.03 0.0M
2023-11-30 37.81 39.90 37.81 39.90 0.0M
2023-11-29 37.68 37.75 37.68 37.68 0.0M
2023-11-28 37.91 37.91 37.34 37.83 0.0M
2023-11-27 39.17 39.17 38.70 38.70 0.0M
2023-11-23 39.35 39.35 39.35 39.35 0.0M
2023-11-22 39.32 39.32 39.00 39.00 0.0M
2023-11-21 39.50 39.50 39.50 39.50 0.0M
2023-11-20 39.64 39.78 39.40 39.67 0.0M
2023-11-17 38.62 38.62 38.62 38.62 0.0M
2023-11-16 40.40 40.40 39.85 39.85 0.0M
2023-11-15 39.20 40.27 39.20 40.27 0.0M
2023-11-14 37.99 39.15 37.99 39.15 0.0M
2023-11-13 38.97 38.97 38.57 38.57 0.0M
2023-11-10 39.91 39.91 39.00 39.20 0.0M
2023-11-09 39.95 39.95 39.95 39.95 0.0M
2023-11-08 40.58 41.50 40.13 40.13 0.0M
2023-11-07 40.86 40.86 40.73 40.73 0.0M
2023-11-06 41.94 41.94 41.30 41.30 0.0M
2023-11-03 41.02 41.58 41.02 41.58 0.0M
2023-11-02 41.08 41.57 41.03 41.03 0.0M
2023-11-01 41.69 41.91 41.69 41.91 0.0M
2023-10-31 41.20 41.78 41.20 41.78 0.0M
2023-10-30 40.51 41.05 40.51 41.05 0.0M
2023-10-27 39.06 39.57 39.06 39.57 0.0M
2023-10-26 38.02 38.02 37.78 37.78 0.0M
2023-10-25 37.57 37.80 37.57 37.80 0.0M
2023-10-24 38.26 38.26 38.02 38.02 0.0M
2023-10-23 39.29 39.29 39.29 39.29 0.0M
2023-10-20 40.56 40.56 39.33 39.33 0.0M
2023-10-19 43.06 43.49 40.79 40.79 0.0M
2023-10-18 44.62 44.62 44.35 44.35 0.0M
2023-10-17 43.43 44.84 43.43 44.84 0.0M
2023-10-16 42.33 43.02 42.33 43.02 0.0M
2023-10-13 42.58 42.58 42.19 42.19 0.0M
2023-10-12 43.65 43.65 42.97 42.97 0.0M
2023-10-11 44.15 44.43 43.25 43.25 0.0M
2023-10-10 44.51 44.51 44.27 44.27 0.0M
2023-10-09 43.90 43.90 43.90 43.90 0.0M
2023-10-06 44.77 45.33 44.26 44.26 0.0M
2023-10-05 45.84 45.84 44.86 44.94 0.0M
2023-10-04 46.32 46.45 46.03 46.03 0.0M
2023-10-03 48.23 48.23 47.34 47.34 0.0M
2023-10-02 49.35 49.35 49.30 49.30 0.0M
2023-09-29 49.17 49.57 49.17 49.23 0.0M
2023-09-28 49.12 49.22 49.05 49.22 0.0M
2023-09-27 49.42 49.42 49.32 49.32 0.0M
2023-09-26 50.26 50.26 49.42 49.42 0.0M
2023-09-25 50.82 51.24 50.82 51.24 0.0M
2023-09-22 51.98 51.98 51.50 51.50 0.0M
2023-09-21 51.60 52.00 51.60 52.00 0.0M
2023-09-20 52.24 52.74 52.24 52.74 0.0M
2023-09-19 53.02 53.66 53.02 53.66 0.0M
2023-09-18 53.44 53.44 53.44 53.44 0.0M
2023-09-15 55.64 55.64 53.42 53.42 0.0M
2023-09-14 54.90 55.10 54.90 55.10 0.0M
2023-09-13 56.82 56.82 55.00 55.00 0.0M
2023-09-12 58.18 58.18 57.28 57.28 0.0M
2023-09-11 54.46 54.46 54.46 54.46 0.0M
2023-09-08 54.18 54.42 54.18 54.42 0.0M
2023-09-07 53.60 54.32 53.60 54.32 0.0M
2023-09-06 55.82 55.82 54.40 54.40 0.0M
2023-09-05 57.06 57.06 56.06 56.06 0.0M
2023-09-04 57.14 57.14 57.14 57.14 0.0M
2023-09-01 56.76 57.36 56.76 57.36 0.0M
2023-08-31 57.28 57.78 57.28 57.78 0.0M
2023-08-30 57.54 57.54 57.08 57.08 0.0M
2023-08-29 56.20 57.22 56.16 57.22 0.0M
2023-08-28 55.60 56.32 55.60 56.32 0.0M
2023-08-25 55.66 55.66 55.66 55.66 0.0M
2023-08-24 56.68 56.68 56.20 56.20 0.0M
2023-08-23 56.46 56.46 55.36 55.36 0.0M
2023-08-22 57.52 57.98 56.54 56.54 0.0M
2023-08-21 58.30 58.58 58.30 58.58 0.0M
2023-08-18 57.50 57.54 57.50 57.54 0.0M
2023-08-17 57.34 57.82 57.34 57.52 0.0M
2023-08-16 58.12 58.28 58.12 58.28 0.0M
2023-08-15 60.14 60.14 58.40 58.40 0.0M
2023-08-14 58.58 58.66 58.58 58.66 0.0M
2023-08-11 57.62 58.78 57.62 58.78 0.0M
2023-08-10 59.94 59.94 58.62 58.62 0.0M
2023-08-09 61.70 61.70 60.66 60.66 0.0M
2023-08-08 61.64 62.10 61.64 62.10 0.0M
2023-08-07 61.98 61.98 61.96 61.96 0.0M
2023-08-04 62.62 62.62 62.16 62.16 0.0M
2023-08-03 62.76 63.00 62.64 63.00 0.0M
2023-08-02 61.90 62.58 61.90 62.58 0.0M
2023-08-01 62.68 62.68 62.56 62.56 0.0M
2023-07-31 63.02 63.04 63.02 63.04 0.0M
2023-07-28 62.60 62.60 62.24 62.54 0.0M
2023-07-27 62.80 64.32 62.80 64.32 0.0M
2023-07-26 61.56 62.28 61.56 62.28 0.0M
2023-07-25 60.66 60.82 60.66 60.82 0.0M
2023-07-24 60.48 61.54 60.48 61.34 0.0M
2023-07-21 60.54 60.54 60.50 60.50 0.0M
2023-07-20 59.18 60.26 59.18 60.26 0.0M
2023-07-19 58.92 59.60 58.92 59.34 0.0M
2023-07-18 58.10 59.22 58.10 59.12 0.0M
2023-07-17 56.40 57.20 56.40 57.20 0.0M
2023-07-14 57.00 57.22 56.64 56.64 0.0M
2023-07-13 57.76 57.76 57.34 57.36 0.0M
2023-07-12 57.52 58.18 57.52 58.18 0.0M
2023-07-11 56.70 57.86 56.70 57.86 0.0M
2023-07-10 56.70 57.92 56.70 57.92 0.0M
2023-07-07 57.34 57.40 57.32 57.32 0.0M
2023-07-06 57.90 57.90 57.18 57.18 0.0M
2023-07-05 58.48 58.48 58.24 58.24 0.0M
2023-07-04 58.36 58.36 58.36 58.36 0.0M
2023-07-03 58.28 59.26 58.28 59.26 0.0M
2023-06-30 56.84 56.86 56.84 56.86 0.0M
2023-06-29 55.38 56.52 55.38 56.52 0.0M
2023-06-28 55.12 55.12 54.76 54.76 0.0M
2023-06-27 54.40 55.18 53.90 55.18 0.0M
2023-06-26 53.74 54.60 53.74 54.60 0.0M
2023-06-23 54.38 54.38 54.38 54.38 0.0M
2023-06-22 53.92 53.94 53.92 53.94 0.0M
2023-06-21 55.02 55.02 54.02 54.52 0.0M
2023-06-20 59.16 59.16 55.22 55.22 0.0M
2023-06-19 59.10 59.22 59.10 59.22 0.0M
2023-06-16 58.58 59.42 58.58 59.42 0.0M
2023-06-15 59.36 59.36 58.54 58.72 0.0M
2023-06-14 59.42 59.78 59.42 59.78 0.0M
2023-06-13 57.48 59.34 57.46 59.34 0.0M
2023-06-12 58.48 58.48 57.96 57.96 0.0M
2023-06-09 58.58 58.84 58.00 58.60 0.0M
2023-06-08 60.64 60.64 58.12 58.12 0.0M
2023-06-07 60.00 60.26 60.00 60.26 0.0M
2023-06-06 58.58 59.76 58.58 59.76 0.0M
2023-06-05 59.64 59.64 58.98 58.98 0.0M
2023-06-02 58.56 59.56 58.56 59.56 0.0M
2023-06-01 59.22 59.22 58.16 58.16 0.0M
2023-05-31 59.12 59.12 59.12 59.12 0.0M
2023-05-30 59.46 59.46 58.94 59.14 0.0M
2023-05-29 59.16 59.16 59.16 59.16 0.0M
2023-05-26 59.66 59.66 59.14 59.14 0.0M
2023-05-25 60.12 60.12 60.12 60.12 0.0M
2023-05-24 60.90 60.90 60.42 60.42 0.0M
2023-05-23 59.68 61.28 59.64 61.28 0.0M
2023-05-22 59.70 60.48 59.70 60.48 0.0M
2023-05-19 60.46 60.46 59.84 59.84 0.0M
2023-05-18 58.06 58.06 58.06 58.06 0.0M
2023-05-17 56.20 56.76 56.20 56.76 0.0M
2023-05-16 57.46 57.46 56.44 56.44 0.0M
2023-05-15 57.94 57.94 57.88 57.88 0.0M
2023-05-12 57.76 57.76 57.32 57.32 0.0M
2023-05-11 57.64 59.48 57.64 57.88 0.0M
2023-05-10 53.08 57.66 53.08 57.66 0.0M
2023-05-09 52.22 52.22 51.64 51.64 0.0M
2023-05-08 52.04 52.74 51.92 52.26 0.0M
2023-05-05 49.97 51.82 49.97 51.82 0.0M
2023-05-04 50.98 50.98 50.06 50.06 0.0M
2023-05-03 50.98 51.26 50.98 51.26 0.0M
2023-05-02 53.52 53.52 52.62 52.62 0.0M
2023-04-28 53.98 54.32 52.80 52.80 0.0M
2023-04-27 53.96 53.96 53.34 53.34 0.0M
2023-04-26 53.06 53.62 52.68 53.62 0.0M
2023-04-25 53.28 53.28 52.60 53.00 0.0M
2023-04-24 51.58 52.84 51.24 52.84 0.0M
2023-04-21 52.42 52.56 51.80 51.80 0.0M
2023-04-20 52.56 52.56 52.32 52.34 0.0M
2023-04-19 52.88 52.88 52.64 52.64 0.0M
2023-04-18 53.48 53.48 52.80 52.80 0.0M
2023-04-17 53.28 53.28 53.24 53.24 0.0M
2023-04-14 52.96 53.64 52.96 53.64 0.0M
2023-04-13 53.56 53.56 52.20 52.20 0.0M
2023-04-12 54.24 54.70 54.06 54.06 0.0M
2023-04-11 53.72 53.78 53.72 53.78 0.0M
2023-04-06 51.40 51.40 51.00 51.00 0.0M
2023-04-05 51.88 51.88 51.76 51.76 0.0M
2023-04-04 53.94 53.94 52.88 52.88 0.0M
2023-04-03 53.78 55.06 52.90 52.90 0.0M
2023-03-31 51.89 52.07 51.89 52.07 0.0M
2023-03-30 51.79 52.44 51.79 52.44 0.0M
2023-03-29 51.25 51.25 51.09 51.09 0.0M
2023-03-28 51.24 51.24 50.83 50.83 0.0M
2023-03-27 50.53 51.18 50.53 51.18 0.0M
2023-03-24 50.60 50.92 50.51 50.51 0.0M
2023-03-23 51.21 52.35 50.48 50.48 0.0M
2023-03-22 52.40 52.95 52.40 52.95 0.0M
2023-03-21 50.72 52.38 50.72 52.38 0.0M
2023-03-20 49.09 49.09 49.09 49.09 0.0M
2023-03-17 50.54 50.54 49.32 49.32 0.0M
2023-03-16 50.90 50.90 50.33 50.33 0.0M
2023-03-15 54.67 54.95 50.58 50.58 0.0M
2023-03-14 53.58 54.97 53.58 54.97 0.0M
2023-03-13 56.66 56.66 53.47 53.81 0.0M
2023-03-10 57.18 57.18 56.25 56.25 0.0M
2023-03-09 59.30 59.30 58.52 59.17 0.0M
2023-03-08 58.73 58.73 58.18 58.18 0.0M
2023-03-07 59.35 59.46 59.35 59.46 0.0M
2023-03-06 59.89 59.89 59.40 59.40 0.0M
2023-03-03 59.19 59.25 59.19 59.25 0.0M
2023-03-02 59.58 60.00 59.40 60.00 0.0M
2023-03-01 59.54 59.54 59.54 59.54 0.0M
2023-02-28 61.69 61.69 56.31 57.99 0.0M
2023-02-27 63.38 63.44 63.38 63.44 0.0M
2023-02-24 63.43 63.43 62.31 62.31 0.0M
2023-02-23 62.76 63.30 62.76 63.30 0.0M
2023-02-22 60.81 62.68 60.81 62.68 0.0M
2023-02-21 62.31 62.50 61.40 61.40 0.0M
2023-02-20 62.01 62.01 61.60 61.60 0.0M
2023-02-17 63.18 63.18 61.85 61.85 0.0M
2023-02-16 63.80 63.80 63.40 63.40 0.0M
2023-02-15 63.33 63.88 63.04 63.81 0.0M
2023-02-14 62.42 63.81 62.27 63.81 0.0M
2023-02-13 61.57 62.23 60.68 62.23 0.0M
2023-02-10 59.96 61.24 59.96 61.24 0.0M
2023-02-09 61.04 61.04 59.81 59.81 0.0M
2023-02-08 61.26 61.26 61.03 61.03 0.0M
2023-02-07 61.69 61.70 61.22 61.22 0.0M
2023-02-06 61.13 61.54 61.13 61.54 0.0M
2023-02-03 60.88 61.38 60.88 61.38 0.0M
2023-02-02 61.26 61.26 60.33 60.33 0.0M
2023-02-01 60.60 61.03 60.60 61.03 0.0M
2023-01-31 59.97 60.75 59.97 60.75 0.0M
2023-01-30 59.66 59.66 59.37 59.57 0.0M
2023-01-27 61.10 61.43 61.10 61.43 0.0M
2023-01-26 60.50 61.71 60.20 61.33 0.0M
2023-01-25 59.37 59.37 59.25 59.25 0.0M
2023-01-24 60.62 61.02 59.20 59.20 0.0M
2023-01-23 60.01 60.25 59.98 59.98 0.0M
2023-01-20 59.59 59.67 59.25 59.25 0.0M
2023-01-19 59.51 59.75 59.04 59.75 0.0M
2023-01-18 61.70 61.89 60.02 60.02 0.0M
2023-01-17 61.70 61.70 59.96 61.16 0.0M
2023-01-16 61.73 61.73 61.73 61.73 0.0M
2023-01-13 61.36 62.39 61.36 62.39 0.0M
2023-01-12 60.63 61.39 60.63 61.39 0.0M
2023-01-11 60.64 61.38 60.52 60.52 0.0M
2023-01-10 59.15 60.42 59.15 60.42 0.0M
2023-01-09 59.45 59.45 59.15 59.15 0.0M
2023-01-06 57.57 59.41 57.21 59.41 0.0M
2023-01-05 57.57 57.57 56.74 57.14 0.0M
2023-01-04 57.65 58.53 56.07 57.54 0.0M
2023-01-03 58.55 59.24 57.42 57.42 0.0M
2023-01-02 57.39 57.40 57.39 57.40 0.0M