Diaceutics

DXRX
🏛️ uk →
165.00
Last Update: 2025-10-02
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 87.00 87.00 86.60 87.00 0.0M
2023-12-28 90.00 91.00 87.00 87.00 0.1M
2023-12-27 90.00 92.50 89.04 92.50 0.0M
2023-12-22 90.00 91.00 89.04 90.00 0.0M
2023-12-21 90.00 89.80 89.04 90.00 0.0M
2023-12-20 91.50 93.00 89.04 90.00 0.0M
2023-12-19 91.50 90.50 90.30 91.50 0.0M
2023-12-18 91.50 92.00 90.10 91.50 0.0M
2023-12-15 91.50 95.00 90.00 91.50 0.0M
2023-12-14 91.50 91.60 88.00 91.50 0.0M
2023-12-13 91.50 91.50 91.50 91.50 0.0M
2023-12-12 91.50 93.00 90.00 91.50 0.1M
2023-12-11 92.00 93.00 90.00 91.50 0.0M
2023-12-08 92.00 92.50 90.00 92.00 0.0M
2023-12-07 92.00 96.00 94.00 92.00 0.0M
2023-12-06 92.00 91.90 91.90 92.00 0.0M
2023-12-05 92.00 92.00 90.00 92.00 0.0M
2023-12-04 92.50 91.15 90.00 92.00 0.1M
2023-12-01 92.50 94.00 91.00 92.50 0.0M
2023-11-30 92.50 91.20 91.20 92.50 0.0M
2023-11-29 92.50 92.70 92.70 92.50 0.0M
2023-11-28 92.00 92.86 91.00 92.50 0.0M
2023-11-27 89.00 93.00 88.50 92.00 0.1M
2023-11-24 89.00 92.00 88.67 92.00 0.0M
2023-11-23 89.00 89.50 88.46 89.50 0.0M
2023-11-22 89.00 89.68 88.32 89.00 0.0M
2023-11-21 89.00 90.00 90.00 89.00 0.0M
2023-11-20 89.00 89.00 88.32 89.00 0.4M
2023-11-17 86.50 89.00 86.00 89.00 0.1M
2023-11-16 86.00 88.00 82.50 86.50 0.1M
2023-11-15 86.00 86.00 84.20 86.00 0.0M
2023-11-14 86.00 86.00 86.00 86.00 0.0M
2023-11-13 87.00 86.00 86.00 86.00 0.0M
2023-11-10 87.50 90.00 86.15 86.50 0.0M
2023-11-09 87.50 86.99 86.99 87.50 0.0M
2023-11-08 87.50 87.09 87.05 87.50 0.0M
2023-11-07 87.50 90.00 86.36 87.50 0.0M
2023-11-06 86.00 86.20 86.20 87.50 0.0M
2023-11-03 85.00 86.00 83.48 86.00 0.0M
2023-11-02 85.00 85.50 83.50 85.00 0.0M
2023-11-01 83.50 85.00 84.76 85.00 0.0M
2023-10-31 83.50 85.00 83.15 83.50 0.0M
2023-10-30 83.50 85.00 82.58 83.50 0.0M
2023-10-27 88.00 88.00 82.00 83.50 0.1M
2023-10-26 88.00 86.90 86.44 88.00 0.0M
2023-10-25 88.00 86.20 86.20 88.00 0.0M
2023-10-24 87.50 85.50 85.50 88.00 0.0M
2023-10-23 92.00 92.00 90.00 87.50 0.0M
2023-10-20 92.00 92.50 90.00 92.00 0.1M
2023-10-19 92.00 90.00 90.00 92.00 0.0M
2023-10-18 92.00 92.90 90.00 92.00 0.0M
2023-10-17 92.00 92.00 92.00 92.00 0.0M
2023-10-16 92.00 92.00 92.00 92.00 0.0M
2023-10-13 94.50 93.50 92.00 93.50 0.1M
2023-10-12 94.50 100.00 100.00 94.50 0.0M
2023-10-11 96.00 95.20 95.00 94.50 0.1M
2023-10-10 96.00 95.06 95.00 96.00 0.0M
2023-10-09 98.50 96.25 95.00 96.00 0.0M
2023-10-06 99.00 99.19 97.00 98.50 0.0M
2023-10-05 99.00 100.26 98.50 98.50 0.7M
2023-10-04 104.00 104.00 98.10 99.00 0.0M
2023-10-03 104.00 104.00 103.00 104.00 0.2M
2023-10-02 105.00 105.00 103.00 105.00 0.0M
2023-09-29 105.00 107.00 103.80 105.00 0.0M
2023-09-28 105.00 105.24 105.24 105.00 0.0M
2023-09-27 105.00 107.00 105.24 105.00 0.0M
2023-09-26 109.00 110.00 103.20 105.00 0.4M
2023-09-25 105.50 109.00 105.60 109.00 0.1M
2023-09-22 105.50 105.81 105.50 105.50 0.0M
2023-09-21 105.50 105.80 104.00 105.50 0.0M
2023-09-20 105.00 106.96 105.00 105.50 0.1M
2023-09-19 104.00 104.34 103.81 104.00 0.0M
2023-09-18 104.00 104.45 104.00 104.00 0.0M
2023-09-15 104.00 104.45 103.65 104.00 0.2M
2023-09-14 104.00 104.50 103.60 104.00 0.0M
2023-09-13 105.00 105.00 103.50 104.00 0.0M
2023-09-12 106.50 106.90 104.00 105.00 0.1M
2023-09-11 106.50 106.00 106.00 106.50 0.0M
2023-09-08 105.00 108.00 105.00 106.50 0.1M
2023-09-07 104.50 106.20 103.00 105.00 0.0M
2023-09-06 104.50 105.00 104.30 104.50 0.1M
2023-09-05 104.50 103.00 103.00 104.50 0.0M
2023-09-04 104.50 105.25 105.25 104.50 0.0M
2023-09-01 104.50 105.00 104.50 104.50 0.1M
2023-08-31 105.50 105.67 104.00 104.50 0.0M
2023-08-30 106.00 107.00 106.00 105.50 0.0M
2023-08-29 105.50 107.50 106.00 106.00 0.1M
2023-08-25 104.00 105.00 105.00 105.50 0.0M
2023-08-24 104.00 104.00 104.00 104.00 0.0M
2023-08-23 104.00 104.50 103.00 104.00 0.0M
2023-08-22 102.50 105.00 103.00 104.00 0.0M
2023-08-21 102.50 102.52 102.52 102.50 0.0M
2023-08-18 102.50 103.00 102.45 102.50 0.0M
2023-08-17 102.50 103.00 100.00 102.50 0.0M
2023-08-16 104.00 104.00 102.10 102.50 0.1M
2023-08-15 108.00 109.59 103.25 104.00 0.1M
2023-08-14 108.00 109.59 108.00 108.00 0.0M
2023-08-11 108.00 109.59 107.40 108.00 0.0M
2023-08-10 108.00 110.00 107.50 108.00 0.0M
2023-08-09 108.00 109.95 108.00 108.00 0.0M
2023-08-08 107.00 109.00 107.80 108.00 0.0M
2023-08-07 106.00 108.00 105.25 107.00 0.1M
2023-08-04 106.00 107.60 104.00 106.00 0.0M
2023-08-03 106.00 107.60 104.00 106.00 0.0M
2023-08-02 102.50 107.70 104.00 106.00 0.1M
2023-08-01 102.50 105.00 103.00 102.50 0.0M
2023-07-31 96.50 105.00 97.70 102.50 0.1M
2023-07-28 93.00 99.00 93.30 96.50 0.1M
2023-07-27 93.00 94.00 91.25 93.00 0.0M
2023-07-26 93.00 93.65 93.00 93.00 0.0M
2023-07-25 88.50 95.00 88.98 93.00 0.1M
2023-07-24 87.00 89.00 86.30 87.50 0.0M
2023-07-21 87.00 87.56 85.50 87.00 0.0M
2023-07-20 86.50 87.75 86.50 87.00 0.0M
2023-07-19 85.00 89.00 84.00 86.50 0.0M
2023-07-18 85.00 86.00 84.00 85.00 0.1M
2023-07-17 85.00 85.50 84.00 85.00 0.0M
2023-07-14 85.00 86.00 84.90 85.00 0.0M
2023-07-13 85.00 84.80 84.80 85.00 0.0M
2023-07-12 85.00 84.00 84.00 85.00 0.0M
2023-07-11 85.00 84.80 84.10 85.00 0.0M
2023-07-10 85.00 85.50 84.00 85.00 0.0M
2023-07-07 85.00 85.00 84.00 85.00 0.3M
2023-07-06 85.00 84.06 84.06 85.00 0.0M
2023-07-05 85.00 86.00 84.90 85.00 0.0M
2023-07-04 85.00 84.00 84.00 85.00 0.0M
2023-07-03 85.00 84.00 84.00 85.00 0.0M
2023-06-30 85.00 84.45 84.00 85.00 0.0M
2023-06-29 85.50 85.00 84.04 85.00 0.0M
2023-06-28 85.50 85.20 84.50 85.50 0.1M
2023-06-27 85.00 87.00 85.00 85.00 0.0M
2023-06-26 86.00 85.09 85.00 85.00 0.0M
2023-06-23 86.00 85.12 85.10 86.00 0.0M
2023-06-22 86.00 87.00 85.30 86.00 0.0M
2023-06-21 86.00 86.00 86.00 86.00 0.0M
2023-06-20 86.00 85.50 85.50 86.00 0.0M
2023-06-19 86.00 86.00 86.00 86.00 0.0M
2023-06-16 86.00 85.90 85.30 86.00 0.0M
2023-06-15 86.00 86.00 85.10 86.00 0.5M
2023-06-14 86.00 86.00 85.50 86.00 0.1M
2023-06-13 86.00 86.00 85.95 86.00 0.0M
2023-06-12 87.00 88.90 85.00 86.00 0.1M
2023-06-09 88.50 87.15 87.00 87.00 0.0M
2023-06-08 88.50 87.00 87.00 88.50 0.0M
2023-06-07 89.50 91.00 87.00 88.50 0.0M
2023-06-06 91.00 91.25 90.10 90.50 0.1M
2023-06-05 83.50 93.00 84.55 91.00 0.6M
2023-06-02 80.50 80.50 79.00 80.50 0.0M
2023-06-01 81.00 81.91 79.25 80.50 0.0M
2023-05-31 81.00 82.00 80.00 81.00 0.3M
2023-05-30 83.50 82.13 81.70 81.50 0.1M
2023-05-26 84.00 86.00 82.60 83.50 0.1M
2023-05-25 84.00 85.78 82.00 84.00 0.0M
2023-05-24 84.00 84.00 82.00 84.00 0.1M
2023-05-23 84.50 87.00 86.14 84.50 0.0M
2023-05-22 85.50 86.20 84.00 84.50 0.0M
2023-05-19 85.50 84.15 84.15 85.50 0.0M
2023-05-18 84.00 86.70 85.40 85.50 0.0M
2023-05-17 84.00 86.00 80.00 84.00 0.2M
2023-05-16 92.00 90.60 84.00 84.50 0.1M
2023-05-15 97.00 95.80 92.00 92.00 0.0M
2023-05-12 97.00 97.00 95.80 97.00 0.0M
2023-05-11 97.00 97.00 97.00 97.00 0.0M
2023-05-10 97.00 99.00 95.60 97.00 0.0M
2023-05-09 97.00 97.10 95.00 97.00 0.0M
2023-05-05 98.00 97.65 96.00 97.00 0.0M
2023-05-04 99.50 99.90 97.00 98.00 0.1M
2023-05-03 100.00 99.30 97.00 99.50 0.0M
2023-05-02 100.00 102.00 102.00 100.00 0.0M
2023-04-28 100.00 99.90 98.00 100.00 0.0M
2023-04-27 101.00 101.00 99.00 100.00 0.0M
2023-04-26 101.00 101.00 101.00 101.00 0.0M
2023-04-25 103.50 102.25 102.00 101.00 0.0M
2023-04-24 105.00 104.00 102.75 103.50 0.0M
2023-04-21 105.00 103.75 103.75 105.00 0.0M
2023-04-20 105.00 104.10 103.60 105.00 0.0M
2023-04-19 105.00 105.05 103.50 105.00 0.0M
2023-04-18 105.00 104.52 104.40 105.00 0.0M
2023-04-17 101.50 107.00 102.90 105.00 0.1M
2023-04-14 100.50 98.00 98.00 100.50 0.0M
2023-04-13 99.50 100.50 98.50 100.50 0.0M
2023-04-12 99.50 100.13 96.10 99.50 0.0M
2023-04-11 99.50 99.50 99.50 99.50 0.0M
2023-04-06 99.50 100.20 96.10 99.50 0.0M
2023-04-05 100.50 102.00 98.00 99.50 0.0M
2023-04-04 102.00 101.00 99.10 100.50 0.0M
2023-04-03 102.00 101.80 100.25 102.00 0.0M
2023-03-31 103.50 102.00 101.00 102.00 0.1M
2023-03-30 103.50 102.95 102.15 103.50 0.0M
2023-03-29 103.50 102.30 102.30 103.50 0.0M
2023-03-28 103.50 103.50 102.00 103.50 0.1M
2023-03-27 103.50 102.00 102.00 102.00 0.0M
2023-03-24 103.50 103.71 102.60 103.50 0.0M
2023-03-23 103.00 103.80 103.50 103.50 0.1M
2023-03-22 103.00 103.90 102.75 103.00 0.0M
2023-03-21 104.00 104.00 102.00 103.00 0.1M
2023-03-20 103.50 105.00 101.05 104.00 0.1M
2023-03-17 107.50 107.00 105.00 103.50 0.0M
2023-03-16 107.50 108.00 105.00 107.50 0.0M
2023-03-15 109.50 108.25 107.00 107.50 0.0M
2023-03-14 110.50 110.50 110.00 110.50 0.2M
2023-03-13 113.00 111.00 110.00 110.50 0.1M
2023-03-10 112.50 113.00 112.05 112.50 0.0M
2023-03-09 112.50 112.50 112.50 112.50 0.0M
2023-03-08 112.00 113.00 112.29 112.50 0.1M
2023-03-07 112.50 112.45 112.20 112.50 0.0M
2023-03-06 112.50 112.20 112.10 112.50 0.0M
2023-03-03 112.50 113.14 112.00 112.50 0.0M
2023-03-02 114.00 113.75 113.06 113.50 0.0M
2023-03-01 114.50 116.00 113.00 114.00 0.2M
2023-02-28 114.50 116.00 113.75 114.50 0.1M
2023-02-27 116.00 115.00 114.00 114.50 0.1M
2023-02-24 116.50 115.00 114.00 116.00 0.0M
2023-02-23 116.50 117.93 115.00 116.50 0.0M
2023-02-22 114.50 118.00 115.75 116.50 0.0M
2023-02-21 110.00 117.00 109.00 115.00 0.1M
2023-02-20 109.00 113.00 109.20 110.00 0.0M
2023-02-17 107.50 110.00 107.75 109.00 0.1M
2023-02-16 105.50 109.90 105.20 107.50 0.0M
2023-02-15 101.50 108.00 102.00 105.50 0.1M
2023-02-14 101.50 103.00 100.60 101.50 0.3M
2023-02-13 101.50 103.00 100.00 101.50 0.0M
2023-02-10 101.50 101.50 101.50 101.50 0.0M
2023-02-09 100.50 102.80 98.00 101.50 0.1M
2023-02-08 100.50 100.50 100.50 100.50 0.0M
2023-02-07 100.50 102.00 98.00 100.50 0.6M
2023-02-06 106.50 108.00 99.10 100.50 0.1M
2023-02-03 106.50 106.50 105.00 106.50 0.0M
2023-02-02 106.50 108.00 105.25 106.50 0.0M
2023-02-01 106.50 107.00 105.11 106.50 0.0M
2023-01-31 106.50 108.00 105.25 106.50 0.1M
2023-01-30 98.50 107.40 99.97 106.50 0.1M
2023-01-27 96.00 100.00 96.60 98.50 0.1M
2023-01-26 82.00 97.30 85.00 96.00 0.4M
2023-01-25 79.00 80.00 78.00 79.00 0.0M
2023-01-24 79.00 80.00 78.00 79.00 0.0M
2023-01-23 79.00 80.00 78.04 79.00 0.0M
2023-01-20 79.00 80.00 80.00 79.00 0.0M
2023-01-19 79.00 79.20 79.20 79.00 0.0M
2023-01-18 79.00 79.00 79.00 79.00 0.0M
2023-01-17 79.00 80.00 78.00 79.00 0.1M
2023-01-16 79.75 80.50 79.25 79.50 0.1M
2023-01-13 79.75 79.75 79.75 79.75 0.0M
2023-01-12 79.75 79.75 79.75 79.75 0.0M
2023-01-11 80.50 79.11 79.00 79.25 0.0M
2023-01-10 80.50 80.50 80.50 80.50 0.0M
2023-01-09 77.50 82.00 76.70 82.00 0.2M
2023-01-06 75.00 79.00 75.00 77.50 0.3M
2023-01-05 75.00 75.60 74.00 75.00 0.0M
2023-01-04 75.00 75.50 74.00 75.00 0.1M
2023-01-03 75.50 76.00 74.20 75.00 0.0M