Delignit

DLXG
🏛️ germany →
2.28
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
2021-12-30 9.40 9.50 9.10 9.40 0.0M
2021-12-29 8.95 9.35 8.95 9.35 0.0M
2021-12-28 8.75 8.95 8.75 8.80 0.0M
2021-12-27 9.40 9.40 8.95 8.95 0.0M
2021-12-23 9.15 9.30 9.15 9.25 0.0M
2021-12-22 9.15 9.20 9.00 9.10 0.0M
2021-12-21 9.30 9.30 8.50 8.85 0.0M
2021-12-20 9.10 9.35 9.10 9.35 0.0M
2021-12-17 9.15 9.15 8.85 8.95 0.0M
2021-12-16 9.05 9.05 9.05 9.05 0.0M
2021-12-15 9.20 9.20 9.05 9.10 0.0M
2021-12-14 8.70 9.50 8.55 9.50 0.0M
2021-12-13 8.60 8.95 8.60 8.85 0.0M
2021-12-10 8.95 8.95 8.75 8.75 0.0M
2021-12-09 9.20 9.20 9.20 9.20 0.0M
2021-12-08 8.80 9.15 8.80 9.15 0.0M
2021-12-07 8.30 8.70 8.30 8.40 0.0M
2021-12-06 9.20 9.20 7.95 8.55 0.0M
2021-12-03 9.15 9.40 9.15 9.35 0.0M
2021-12-02 9.40 9.40 9.40 9.40 0.0M
2021-12-01 9.15 9.25 9.15 9.20 0.0M
2021-11-30 9.20 9.40 9.15 9.30 0.0M
2021-11-29 9.20 9.30 9.20 9.20 0.0M
2021-11-26 9.30 9.30 8.85 8.85 0.0M
2021-11-25 9.50 9.60 9.40 9.40 0.0M
2021-11-24 9.20 9.40 9.20 9.40 0.0M
2021-11-23 9.30 9.30 9.25 9.30 0.0M
2021-11-22 9.40 9.50 9.30 9.35 0.0M
2021-11-19 9.60 9.95 9.10 9.35 0.0M
2021-11-18 9.65 9.65 9.55 9.55 0.0M
2021-11-17 9.65 9.65 9.65 9.65 0.0M
2021-11-16 9.60 9.60 9.55 9.55 0.0M
2021-11-15 9.35 9.50 9.35 9.45 0.0M
2021-11-12 9.50 9.65 9.20 9.25 0.0M
2021-11-11 9.65 9.65 9.65 9.65 0.0M
2021-11-10 9.35 9.75 9.35 9.70 0.0M
2021-11-09 9.50 9.55 9.50 9.55 0.0M
2021-11-08 9.60 9.60 9.50 9.50 0.0M
2021-11-05 9.70 9.70 9.70 9.70 0.0M
2021-11-04 9.65 9.75 9.65 9.75 0.0M
2021-11-03 9.70 9.70 9.65 9.65 0.0M
2021-11-02 9.75 9.90 9.75 9.90 0.0M
2021-11-01 10.00 10.00 10.00 10.00 0.0M
2021-10-29 9.90 9.90 9.90 9.90 0.0M
2021-10-28 9.90 9.90 9.90 9.90 0.0M
2021-10-27 9.90 10.00 9.90 10.00 0.0M
2021-10-26 9.90 9.90 9.90 9.90 0.0M
2021-10-25 9.80 9.90 9.80 9.90 0.0M
2021-10-22 10.00 10.00 9.95 9.95 0.0M
2021-10-21 9.80 9.80 9.80 9.80 0.0M
2021-10-20 10.20 10.20 9.75 9.75 0.0M
2021-10-19 10.30 10.40 10.10 10.10 0.0M
2021-10-18 10.30 10.40 9.85 10.20 0.0M
2021-10-15 9.70 9.80 9.70 9.80 0.0M
2021-10-14 9.55 9.55 9.50 9.50 0.0M
2021-10-13 9.55 9.60 9.50 9.55 0.0M
2021-10-12 9.00 9.60 9.00 9.55 0.0M
2021-10-11 9.30 9.45 8.80 8.80 0.0M
2021-10-08 9.55 9.55 8.65 9.20 0.0M
2021-10-07 9.65 9.65 9.55 9.60 0.0M
2021-10-06 10.10 10.10 9.70 9.70 0.0M
2021-10-05 10.20 10.20 10.20 10.20 0.0M
2021-10-04 10.20 10.20 10.20 10.20 0.0M
2021-10-01 10.40 10.40 10.40 10.40 0.0M
2021-09-30 10.30 10.40 10.30 10.40 0.0M
2021-09-29 10.50 10.50 10.40 10.40 0.0M
2021-09-28 10.50 10.60 10.50 10.60 0.0M
2021-09-27 10.60 10.60 10.50 10.60 0.0M
2021-09-24 10.40 10.50 10.40 10.50 0.0M
2021-09-23 10.60 10.60 10.40 10.40 0.0M
2021-09-22 10.50 10.60 10.50 10.60 0.0M
2021-09-21 10.20 10.60 10.20 10.60 0.0M
2021-09-20 10.60 10.60 10.10 10.30 0.0M
2021-09-17 10.60 10.90 10.50 10.60 0.0M
2021-09-16 10.50 10.50 10.50 10.50 0.0M
2021-09-15 10.50 10.50 10.20 10.50 0.0M
2021-09-14 10.60 10.60 10.50 10.60 0.0M
2021-09-13 10.30 10.60 10.30 10.50 0.0M
2021-09-10 10.40 10.50 10.10 10.10 0.0M
2021-09-09 10.50 10.50 10.50 10.50 0.0M
2021-09-08 10.70 10.70 10.50 10.50 0.0M
2021-09-07 10.50 10.60 10.40 10.40 0.0M
2021-09-06 10.30 10.50 10.10 10.10 0.0M
2021-09-03 10.30 10.30 10.30 10.30 0.0M
2021-09-02 10.30 10.30 10.20 10.20 0.0M
2021-09-01 10.10 10.30 10.00 10.00 0.0M
2021-08-31 10.00 10.00 9.85 10.00 0.0M
2021-08-30 9.95 10.00 9.95 10.00 0.0M
2021-08-27 10.00 10.00 9.70 9.80 0.0M
2021-08-26 9.50 10.30 9.45 10.10 0.0M
2021-08-25 9.25 9.40 9.25 9.40 0.0M
2021-08-24 9.40 9.45 9.40 9.40 0.0M
2021-08-23 9.30 9.55 9.30 9.55 0.0M
2021-08-20 9.35 9.45 9.20 9.45 0.0M
2021-08-19 9.40 9.40 9.40 9.40 0.0M
2021-08-18 9.65 9.65 9.65 9.65 0.0M
2021-08-17 9.80 9.80 9.65 9.65 0.0M
2021-08-16 9.45 9.45 9.45 9.45 0.0M
2021-08-13 9.65 9.65 9.35 9.35 0.0M
2021-08-12 9.95 9.95 9.40 9.60 0.0M
2021-08-11 10.00 10.10 9.95 9.95 0.0M
2021-08-10 9.90 9.90 9.90 9.90 0.0M
2021-08-09 10.30 10.30 9.85 9.90 0.0M
2021-08-06 10.70 10.70 10.30 10.30 0.0M
2021-08-05 10.40 10.80 10.40 10.70 0.0M
2021-08-04 9.25 10.40 9.25 10.10 0.0M
2021-08-03 9.00 9.00 9.00 9.00 0.0M
2021-08-02 9.25 9.25 9.25 9.25 0.0M
2021-07-30 9.30 9.30 9.30 9.30 0.0M
2021-07-29 9.20 9.20 9.20 9.20 0.0M
2021-07-28 9.30 9.35 9.30 9.30 0.0M
2021-07-27 9.30 9.30 9.30 9.30 0.0M
2021-07-26 9.25 9.30 9.25 9.30 0.0M
2021-07-23 9.55 9.55 9.30 9.30 0.0M
2021-07-22 9.05 9.60 9.05 9.50 0.0M
2021-07-21 8.50 8.80 8.50 8.80 0.0M
2021-07-20 8.20 8.60 8.20 8.60 0.0M
2021-07-19 8.05 8.05 8.05 8.05 0.0M
2021-07-16 8.05 8.10 8.05 8.10 0.0M
2021-07-15 8.10 8.10 8.05 8.05 0.0M
2021-07-14 8.05 8.15 8.05 8.15 0.0M
2021-07-13 8.10 8.20 8.10 8.20 0.0M
2021-07-12 8.15 8.15 8.05 8.05 0.0M
2021-07-09 8.50 8.50 8.25 8.25 0.0M
2021-07-08 8.50 8.50 8.45 8.45 0.0M
2021-07-07 8.40 8.40 8.40 8.40 0.0M
2021-07-06 8.40 8.40 8.40 8.40 0.0M
2021-07-05 8.50 8.50 8.40 8.40 0.0M
2021-07-02 8.20 8.40 8.20 8.40 0.0M
2021-07-01 8.00 8.00 8.00 8.00 0.0M
2021-06-30 8.10 8.10 8.10 8.10 0.0M
2021-06-29 8.25 8.25 8.10 8.10 0.0M
2021-06-28 7.95 8.35 7.95 8.35 0.0M
2021-06-25 8.05 8.15 8.05 8.15 0.0M
2021-06-24 8.00 8.00 7.85 7.95 0.0M
2021-06-23 7.90 8.00 7.80 7.90 0.0M
2021-06-22 8.00 8.00 8.00 8.00 0.0M
2021-06-21 8.20 8.30 8.10 8.10 0.0M
2021-06-18 8.20 8.20 8.10 8.10 0.0M
2021-06-17 8.05 8.10 8.05 8.10 0.0M
2021-06-16 8.30 8.30 8.00 8.20 0.0M
2021-06-15 8.00 8.25 7.85 8.25 0.0M
2021-06-14 8.50 8.50 7.95 8.10 0.0M
2021-06-11 8.45 8.45 8.30 8.35 0.0M
2021-06-10 8.50 8.90 8.50 8.65 0.0M
2021-06-09 8.50 8.50 8.40 8.40 0.0M
2021-06-08 8.50 8.50 8.40 8.40 0.0M
2021-06-07 8.85 8.85 8.60 8.60 0.0M
2021-06-04 8.55 9.10 8.55 9.10 0.0M
2021-06-03 8.30 8.55 8.30 8.55 0.0M
2021-06-02 8.25 8.30 8.25 8.25 0.0M
2021-06-01 7.90 8.25 7.75 8.25 0.0M
2021-05-31 7.70 7.95 7.70 7.80 0.0M
2021-05-28 7.75 8.15 7.60 7.95 0.0M
2021-05-27 7.95 8.00 7.65 7.65 0.0M
2021-05-26 7.80 7.95 7.80 7.95 0.0M
2021-05-25 7.80 7.90 7.75 7.75 0.0M
2021-05-21 7.80 7.95 7.80 7.80 0.0M
2021-05-20 7.85 8.00 7.75 8.00 0.0M
2021-05-19 7.95 8.20 7.90 8.00 0.0M
2021-05-18 8.20 8.20 8.05 8.05 0.0M
2021-05-17 8.15 8.30 8.15 8.30 0.0M
2021-05-14 7.85 7.95 7.85 7.95 0.0M
2021-05-13 8.05 8.05 7.95 7.95 0.0M
2021-05-12 7.80 7.90 7.80 7.90 0.0M
2021-05-11 7.80 7.80 7.70 7.70 0.0M
2021-05-10 8.05 8.05 7.75 7.90 0.0M
2021-05-07 8.10 8.25 7.90 8.05 0.0M
2021-05-06 8.00 8.00 8.00 8.00 0.0M
2021-05-05 8.10 8.15 7.80 7.80 0.0M
2021-05-04 7.90 8.05 7.50 8.00 0.0M
2021-05-03 8.15 8.25 7.70 7.80 0.0M
2021-04-30 7.80 7.80 7.75 7.75 0.0M
2021-04-29 8.00 8.05 7.65 7.75 0.0M
2021-04-28 8.15 8.25 7.90 8.05 0.0M
2021-04-27 7.85 8.15 7.85 8.15 0.0M
2021-04-26 7.80 8.05 7.60 7.80 0.0M
2021-04-23 8.05 8.05 8.00 8.00 0.0M
2021-04-22 8.05 8.05 7.85 8.00 0.0M
2021-04-21 7.70 7.90 7.70 7.90 0.0M
2021-04-20 7.95 8.25 7.75 7.75 0.0M
2021-04-19 8.10 8.10 7.95 7.95 0.0M
2021-04-16 8.20 8.20 8.10 8.10 0.0M
2021-04-15 8.35 8.35 8.05 8.15 0.0M
2021-04-14 8.50 8.50 8.35 8.35 0.0M
2021-04-13 8.55 8.55 8.55 8.55 0.0M
2021-04-12 8.45 8.90 8.40 8.55 0.0M
2021-04-09 8.20 8.35 8.20 8.35 0.0M
2021-04-08 8.15 8.15 8.15 8.15 0.0M
2021-04-07 8.20 8.20 8.20 8.20 0.0M
2021-04-06 8.30 8.30 8.20 8.30 0.0M
2021-04-01 8.20 8.20 8.20 8.20 0.0M
2021-03-31 8.15 8.40 8.15 8.25 0.0M
2021-03-30 8.25 8.40 8.15 8.25 0.0M
2021-03-29 8.35 8.35 8.35 8.35 0.0M
2021-03-26 8.25 8.35 8.25 8.25 0.0M
2021-03-25 8.45 8.60 8.35 8.35 0.0M
2021-03-24 8.30 8.55 8.30 8.55 0.0M
2021-03-23 8.20 8.20 7.95 8.15 0.0M
2021-03-22 8.25 8.35 8.20 8.30 0.0M
2021-03-19 8.35 8.35 8.10 8.15 0.0M
2021-03-18 8.20 8.35 8.20 8.25 0.0M
2021-03-17 8.20 8.35 8.20 8.30 0.0M
2021-03-16 8.00 8.10 7.65 8.10 0.0M
2021-03-15 8.20 8.45 8.10 8.10 0.0M
2021-03-12 8.05 8.10 8.05 8.10 0.0M
2021-03-11 8.30 8.30 8.15 8.15 0.0M
2021-03-10 8.00 8.10 7.95 8.10 0.0M
2021-03-09 7.85 8.05 7.85 7.90 0.0M
2021-03-08 8.40 8.40 7.80 7.80 0.0M
2021-03-05 8.50 8.50 8.50 8.50 0.0M
2021-03-04 8.70 8.70 8.55 8.65 0.0M
2021-03-03 8.40 8.70 8.40 8.65 0.0M
2021-03-02 8.20 8.20 8.15 8.20 0.0M
2021-03-01 7.85 8.00 7.85 8.00 0.0M
2021-02-26 7.95 7.95 7.45 7.75 0.0M
2021-02-25 8.50 8.60 7.95 8.10 0.0M
2021-02-24 7.45 8.20 7.45 8.10 0.0M
2021-02-23 7.35 7.40 7.25 7.40 0.0M
2021-02-22 7.50 7.55 7.30 7.55 0.0M
2021-02-19 7.95 8.20 7.45 7.55 0.0M
2021-02-18 7.80 8.50 7.50 7.85 0.0M
2021-02-17 7.70 7.80 7.25 7.70 0.0M
2021-02-16 7.50 7.80 7.45 7.55 0.0M
2021-02-15 7.40 7.55 7.35 7.40 0.0M
2021-02-12 6.90 7.60 6.85 7.40 0.0M
2021-02-11 7.00 7.00 7.00 7.00 0.0M
2021-02-10 6.80 6.90 6.80 6.90 0.0M
2021-02-09 7.00 7.15 6.65 7.00 0.0M
2021-02-08 7.00 7.00 6.80 6.95 0.0M
2021-02-05 7.10 7.25 7.00 7.00 0.0M
2021-02-04 7.35 7.35 7.00 7.00 0.0M
2021-02-03 7.10 7.20 7.05 7.20 0.0M
2021-02-02 7.10 7.15 6.85 7.00 0.0M
2021-02-01 6.70 7.00 6.70 7.00 0.0M
2021-01-29 6.85 7.00 6.85 6.90 0.0M
2021-01-28 6.95 6.95 6.95 6.95 0.0M
2021-01-27 7.15 7.15 6.70 7.15 0.0M
2021-01-26 7.15 7.15 7.10 7.10 0.0M
2021-01-25 7.25 7.25 6.95 7.10 0.0M
2021-01-22 7.50 7.50 7.20 7.40 0.0M
2021-01-21 7.10 7.70 7.10 7.30 0.0M
2021-01-20 7.30 7.50 6.60 7.10 0.0M
2021-01-19 7.00 7.50 7.00 7.50 0.0M
2021-01-18 6.80 6.95 6.75 6.80 0.0M
2021-01-15 7.00 7.00 5.95 6.65 0.0M
2021-01-14 6.75 7.00 6.75 6.95 0.0M
2021-01-13 6.55 6.85 6.55 6.75 0.0M
2021-01-12 6.80 6.80 6.70 6.70 0.0M
2021-01-11 6.90 6.90 6.30 6.60 0.0M
2021-01-08 6.95 7.15 6.70 7.10 0.0M
2021-01-07 7.35 7.40 7.10 7.15 0.0M
2021-01-06 6.85 7.25 6.85 7.25 0.0M
2021-01-05 6.80 6.80 6.80 6.80 0.0M
2021-01-04 7.00 7.00 6.80 6.80 0.0M