DB Energy

DBE
🏛️ poland →
11.35
Last Update: 2025-09-26
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 33.00 33.00 32.90 32.90 0.0M
2022-12-29 33.10 33.10 33.00 33.00 0.0M
2022-12-28 32.60 33.00 28.00 33.00 0.0M
2022-12-27 32.50 33.60 31.80 32.70 0.0M
2022-12-23 32.80 32.80 32.00 32.00 0.0M
2022-12-22 33.60 33.60 33.00 33.00 0.0M
2022-12-21 33.60 33.60 33.60 33.60 0.0M
2022-12-20 33.80 33.80 33.80 33.80 0.0M
2022-12-19 33.80 33.80 33.80 33.80 0.0M
2022-12-15 33.30 34.00 33.30 34.00 0.0M
2022-12-14 33.50 33.60 33.00 33.00 0.0M
2022-12-13 35.60 35.60 33.00 33.10 0.0M
2022-12-12 34.00 35.70 34.00 35.60 0.0M
2022-12-09 33.60 35.00 32.60 34.00 0.0M
2022-12-08 32.70 33.60 32.70 32.90 0.0M
2022-12-07 32.90 32.90 32.70 32.70 0.0M
2022-12-06 33.00 33.80 32.50 32.70 0.0M
2022-12-05 33.10 33.70 33.00 33.00 0.0M
2022-12-02 33.70 35.70 32.70 33.10 0.0M
2022-12-01 32.40 33.70 32.40 33.70 0.0M
2022-11-30 33.80 34.00 32.10 32.20 0.0M
2022-11-29 32.20 33.60 32.10 33.60 0.0M
2022-11-28 32.80 33.50 32.00 32.20 0.0M
2022-11-25 33.00 33.40 32.40 32.80 0.0M
2022-11-24 32.50 32.50 31.60 31.60 0.0M
2022-11-23 33.50 33.50 32.00 33.00 0.0M
2022-11-22 34.40 35.00 33.20 33.20 0.0M
2022-11-21 33.00 34.40 33.00 34.40 0.0M
2022-11-18 33.00 33.20 32.40 33.00 0.0M
2022-11-17 34.30 34.30 33.10 33.10 0.0M
2022-11-16 33.50 34.40 33.00 34.30 0.0M
2022-11-15 34.00 34.80 33.70 33.70 0.0M
2022-11-14 35.80 35.80 34.60 34.80 0.0M
2022-11-10 34.30 35.50 34.30 35.20 0.0M
2022-11-09 36.70 36.70 34.00 35.00 0.0M
2022-11-08 37.00 37.40 35.00 37.00 0.0M
2022-11-07 35.00 37.40 34.80 37.40 0.0M
2022-11-04 35.50 36.00 35.00 35.00 0.0M
2022-11-03 36.00 36.00 34.00 35.50 0.0M
2022-11-02 35.80 38.00 35.80 36.00 0.0M
2022-10-31 35.40 35.50 35.00 35.00 0.0M
2022-10-28 35.90 36.00 35.00 35.00 0.0M
2022-10-27 36.00 36.00 35.90 35.90 0.0M
2022-10-26 35.30 36.00 35.30 36.00 0.0M
2022-10-25 34.60 35.30 34.60 35.30 0.0M
2022-10-24 35.90 35.90 34.60 34.60 0.0M
2022-10-21 35.20 36.00 34.10 36.00 0.0M
2022-10-20 36.50 36.50 35.10 35.10 0.0M
2022-10-19 35.50 37.00 35.50 37.00 0.0M
2022-10-18 33.40 36.30 33.40 34.90 0.0M
2022-10-17 33.50 33.80 32.30 33.80 0.0M
2022-10-14 34.00 34.00 33.50 33.50 0.0M
2022-10-13 34.10 34.20 33.00 33.80 0.0M
2022-10-12 34.40 34.50 34.40 34.50 0.0M
2022-10-11 33.50 34.00 33.50 34.00 0.0M
2022-10-10 33.20 33.20 32.90 33.00 0.0M
2022-10-07 33.50 33.60 32.10 33.60 0.0M
2022-10-06 34.20 34.20 33.60 33.90 0.0M
2022-10-05 34.20 34.20 34.20 34.20 0.0M
2022-10-04 33.00 33.80 33.00 33.80 0.0M
2022-10-03 32.10 34.00 32.10 33.00 0.0M
2022-09-30 37.00 37.00 32.10 32.20 0.0M
2022-09-29 34.00 34.50 32.30 32.60 0.0M
2022-09-28 36.00 36.00 31.70 34.00 0.0M
2022-09-27 35.40 37.00 35.20 36.00 0.0M
2022-09-26 36.20 36.20 35.00 35.50 0.0M
2022-09-23 37.80 37.80 36.00 36.90 0.0M
2022-09-22 38.10 38.20 37.80 38.00 0.0M
2022-09-21 40.00 40.00 38.20 38.50 0.0M
2022-09-20 38.80 45.00 38.80 39.40 0.0M
2022-09-19 37.80 37.80 37.70 37.70 0.0M
2022-09-16 36.00 37.80 36.00 37.80 0.0M
2022-09-15 36.30 37.00 35.50 36.30 0.0M
2022-09-14 36.00 36.50 36.00 36.50 0.0M
2022-09-13 37.00 37.00 35.20 36.00 0.0M
2022-09-12 36.20 37.00 35.50 37.00 0.0M
2022-09-09 36.70 37.90 36.30 36.30 0.0M
2022-09-08 37.90 37.90 37.00 37.00 0.0M
2022-09-07 38.40 38.80 35.10 37.00 0.0M
2022-09-06 38.20 38.50 36.60 38.30 0.0M
2022-09-05 35.80 38.00 35.80 38.00 0.0M
2022-09-02 35.50 37.00 35.00 37.00 0.0M
2022-09-01 36.60 36.60 35.10 35.50 0.0M
2022-08-31 37.00 37.00 37.00 37.00 0.0M
2022-08-30 37.00 37.50 37.00 37.00 0.0M
2022-08-29 36.80 37.00 36.80 37.00 0.0M
2022-08-26 36.90 37.00 36.80 36.80 0.0M
2022-08-25 37.10 37.50 37.10 37.50 0.0M
2022-08-24 37.30 39.00 37.10 37.10 0.0M
2022-08-23 38.80 38.80 36.20 37.00 0.0M
2022-08-22 37.50 38.90 37.40 38.90 0.0M
2022-08-19 38.90 39.50 38.90 39.00 0.0M
2022-08-18 38.00 39.00 36.50 39.00 0.0M
2022-08-17 39.00 39.00 37.80 38.80 0.0M
2022-08-16 37.50 39.50 37.50 39.00 0.0M
2022-08-12 37.40 37.40 37.30 37.40 0.0M
2022-08-11 36.90 37.50 36.50 37.50 0.0M
2022-08-10 36.00 36.60 35.00 36.50 0.0M
2022-08-09 37.00 37.00 36.00 36.00 0.0M
2022-08-08 36.90 36.90 35.30 36.90 0.0M
2022-08-05 37.50 37.50 34.00 36.50 0.0M
2022-08-04 38.60 38.60 37.00 38.00 0.0M
2022-08-03 40.00 40.00 39.00 40.00 0.0M
2022-08-02 43.30 43.30 40.30 40.30 0.0M
2022-08-01 41.00 47.20 40.00 43.50 0.0M
2022-07-29 41.50 42.80 39.90 41.00 0.0M
2022-07-28 37.60 47.00 32.20 39.50 0.0M
2022-07-27 36.00 37.80 36.00 37.60 0.0M
2022-07-26 34.90 37.00 33.80 37.00 0.0M
2022-07-25 32.00 34.00 32.00 33.90 0.0M
2022-07-22 30.00 33.90 30.00 32.40 0.0M
2022-07-21 31.60 34.00 29.40 30.00 0.0M
2022-07-20 22.00 31.60 22.00 31.60 0.0M
2022-07-19 22.40 22.40 22.40 22.40 0.0M
2022-07-18 21.80 22.40 21.60 22.40 0.0M
2022-07-15 22.30 22.30 22.00 22.00 0.0M
2022-07-14 22.60 22.60 22.60 22.60 0.0M
2022-07-13 22.60 23.30 22.60 22.80 0.0M
2022-07-12 22.40 23.50 22.10 22.10 0.0M
2022-07-11 23.50 23.50 22.00 22.00 0.0M
2022-07-08 23.90 26.20 23.00 23.00 0.0M
2022-07-07 23.30 23.90 23.30 23.90 0.0M
2022-07-06 24.00 25.00 20.40 23.30 0.0M
2022-07-05 25.10 25.50 23.60 23.60 0.0M
2022-07-04 26.00 29.30 25.00 25.00 0.0M
2022-07-01 25.30 26.00 24.00 24.00 0.0M
2022-06-30 26.70 28.50 25.30 25.30 0.0M
2022-06-29 25.60 27.60 25.00 25.00 0.0M
2022-06-28 25.80 27.60 22.70 27.60 0.0M
2022-06-27 27.60 27.60 25.90 26.40 0.0M
2022-06-24 26.90 27.60 26.90 27.60 0.0M
2022-06-23 27.40 28.00 26.00 26.00 0.0M
2022-06-22 25.50 26.70 24.20 26.70 0.0M
2022-06-21 22.40 25.80 22.40 25.50 0.0M
2022-06-20 21.60 22.40 21.60 22.40 0.0M
2022-06-17 22.00 22.00 22.00 22.00 0.0M
2022-06-15 21.00 22.00 21.00 22.00 0.0M
2022-06-14 21.00 21.00 21.00 21.00 0.0M
2022-06-13 21.00 21.10 21.00 21.00 0.0M
2022-06-10 21.10 21.10 20.50 20.50 0.0M
2022-06-09 22.00 22.00 21.00 21.60 0.0M
2022-06-08 22.60 22.60 22.00 22.00 0.0M
2022-06-07 22.00 22.80 21.00 22.80 0.0M
2022-06-06 21.10 23.40 19.60 22.00 0.0M
2022-06-03 19.50 28.00 18.55 21.00 0.0M
2022-06-02 23.00 23.00 18.55 18.55 0.0M
2022-06-01 22.90 23.50 22.60 23.50 0.0M
2022-05-31 24.40 24.40 22.50 22.50 0.0M
2022-05-30 23.80 24.40 23.80 24.40 0.0M
2022-05-27 23.80 23.80 23.80 23.80 0.0M
2022-05-26 23.30 23.80 23.30 23.80 0.0M
2022-05-23 22.50 23.30 22.50 23.30 0.0M
2022-05-20 22.50 22.50 22.00 22.00 0.0M
2022-05-19 24.20 24.20 22.80 22.80 0.0M
2022-05-18 24.50 24.50 24.40 24.40 0.0M
2022-05-17 23.00 24.50 22.50 24.50 0.0M
2022-05-16 23.90 23.90 23.00 23.00 0.0M
2022-05-13 22.00 23.90 22.00 23.90 0.0M
2022-05-12 22.10 23.80 21.80 23.80 0.0M
2022-05-11 22.80 23.20 22.50 23.20 0.0M
2022-05-10 22.00 23.90 22.00 23.90 0.0M
2022-05-09 22.70 22.70 21.00 22.40 0.0M
2022-05-06 20.00 22.70 20.00 22.70 0.0M
2022-05-05 19.50 19.75 19.50 19.75 0.0M
2022-05-04 19.50 19.50 19.50 19.50 0.0M
2022-05-02 19.50 19.50 19.50 19.50 0.0M
2022-04-29 19.50 19.50 19.50 19.50 0.0M
2022-04-28 19.00 19.00 19.00 19.00 0.0M
2022-04-27 18.50 19.20 18.50 19.20 0.0M
2022-04-26 18.10 18.10 18.10 18.10 0.0M
2022-04-25 20.30 20.30 18.10 18.10 0.0M
2022-04-21 21.00 21.00 21.00 21.00 0.0M
2022-04-20 20.60 20.80 20.00 20.80 0.0M
2022-04-19 22.00 22.00 19.00 19.00 0.0M
2022-04-14 22.60 22.60 22.00 22.00 0.0M
2022-04-13 23.50 23.50 22.20 22.30 0.0M
2022-04-12 21.60 24.00 21.10 24.00 0.0M
2022-04-11 21.80 22.20 21.40 22.20 0.0M
2022-04-08 22.00 22.00 22.00 22.00 0.0M
2022-04-07 23.50 23.50 20.00 21.80 0.0M
2022-04-06 24.00 24.00 24.00 24.00 0.0M
2022-04-05 23.90 24.50 23.90 24.50 0.0M
2022-04-04 23.50 23.90 23.49 23.90 0.0M
2022-04-01 22.70 23.40 22.70 23.40 0.0M
2022-03-31 22.81 22.81 22.45 22.45 0.0M
2022-03-29 22.70 22.80 22.00 22.80 0.0M
2022-03-28 22.70 22.70 22.00 22.00 0.0M
2022-03-25 21.80 22.70 21.80 22.70 0.0M
2022-03-24 21.50 21.50 21.50 21.50 0.0M
2022-03-23 21.60 21.60 21.00 21.00 0.0M
2022-03-22 21.60 21.60 21.50 21.50 0.0M
2022-03-21 22.00 22.00 21.50 21.50 0.0M
2022-03-18 22.00 23.50 22.00 22.00 0.0M
2022-03-17 21.30 22.00 20.10 22.00 0.0M
2022-03-16 22.00 22.40 21.00 21.20 0.0M
2022-03-15 20.90 23.50 20.90 22.00 0.0M
2022-03-14 20.20 20.20 20.20 20.20 0.0M
2022-03-11 21.00 21.00 20.30 20.30 0.0M
2022-03-10 21.20 21.70 21.20 21.70 0.0M
2022-03-09 21.20 21.20 20.20 20.20 0.0M
2022-03-08 21.20 21.20 21.20 21.20 0.0M
2022-03-07 22.01 22.01 21.20 21.20 0.0M
2022-03-04 22.01 22.01 22.01 22.01 0.0M
2022-03-03 22.80 22.80 22.20 22.20 0.0M
2022-03-02 23.30 23.30 22.70 22.70 0.0M
2022-03-01 23.50 23.50 23.50 23.50 0.0M
2022-02-28 22.70 23.90 22.70 23.90 0.0M
2022-02-25 22.70 22.70 22.70 22.70 0.0M
2022-02-24 23.00 23.00 22.70 22.70 0.0M
2022-02-23 23.20 23.20 23.00 23.00 0.0M
2022-02-22 23.00 23.00 23.00 23.00 0.0M
2022-02-21 24.50 24.50 22.70 23.00 0.0M
2022-02-18 26.10 26.10 24.00 24.00 0.0M
2022-02-17 27.20 27.20 26.40 26.40 0.0M
2022-02-16 27.00 27.00 26.50 26.50 0.0M
2022-02-15 27.01 27.40 26.20 27.40 0.0M
2022-02-14 28.00 28.00 27.00 27.00 0.0M
2022-02-11 28.00 28.00 28.00 28.00 0.0M
2022-02-10 28.00 28.00 28.00 28.00 0.0M
2022-02-09 28.50 28.50 28.00 28.00 0.0M
2022-02-08 28.50 29.39 28.50 28.50 0.0M
2022-02-03 28.60 28.60 28.60 28.60 0.0M
2022-02-01 29.30 29.40 28.60 28.60 0.0M
2022-01-31 28.50 29.90 28.50 29.00 0.0M
2022-01-28 28.50 28.50 28.50 28.50 0.0M
2022-01-27 28.50 28.50 28.50 28.50 0.0M
2022-01-26 28.40 28.40 28.40 28.40 0.0M
2022-01-25 27.10 28.40 27.10 28.40 0.0M
2022-01-24 29.50 29.50 28.00 28.00 0.0M
2022-01-21 30.01 32.00 29.60 30.00 0.0M
2022-01-20 30.00 30.00 30.00 30.00 0.0M
2022-01-18 30.50 30.50 30.00 30.00 0.0M
2022-01-17 30.00 30.00 30.00 30.00 0.0M
2022-01-13 32.00 32.00 29.15 29.50 0.0M
2022-01-12 31.00 32.00 31.00 32.00 0.0M
2022-01-11 31.50 32.00 29.00 30.50 0.0M
2022-01-10 34.50 34.50 28.60 31.00 0.0M
2022-01-07 33.50 34.50 33.50 34.50 0.0M
2022-01-05 29.80 33.00 29.80 33.00 0.0M
2022-01-04 28.00 29.40 28.00 29.40 0.0M
2022-01-03 25.20 27.00 25.00 27.00 0.0M