Digital

DLR
🏛️ germany →
145.86
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
2025-09-29 147.28 147.28 145.86 145.86 0.0M
2025-09-26 145.98 147.04 145.92 147.04 0.0M
2025-09-25 147.22 147.22 145.64 147.10 0.0M
2025-09-24 146.98 149.26 146.98 147.22 0.0M
2025-09-23 148.88 148.88 147.02 147.02 0.0M
2025-09-22 147.02 149.12 144.48 148.44 0.0M
2025-09-19 146.32 147.00 145.56 146.52 0.0M
2025-09-18 144.96 146.64 144.86 145.42 0.0M
2025-09-17 146.12 147.00 146.12 147.00 0.0M
2025-09-16 147.80 148.98 146.14 146.20 0.0M
2025-09-15 147.78 149.30 146.40 149.14 0.0M
2025-09-12 149.74 149.74 148.16 148.68 0.0M
2025-09-11 148.04 149.50 147.98 148.44 0.0M
2025-09-10 141.16 149.02 141.16 148.44 0.0M
2025-09-09 136.68 137.96 136.68 137.50 0.0M
2025-09-08 140.00 140.08 135.52 136.78 0.0M
2025-09-05 140.08 141.38 138.02 139.82 0.0M
2025-09-04 137.80 139.52 137.72 139.52 0.0M
2025-09-03 138.84 140.70 136.26 138.20 0.0M
2025-09-02 142.36 143.94 139.20 139.20 0.0M
2025-09-01 143.84 143.84 142.02 143.72 0.0M
2025-08-29 144.90 144.90 142.06 142.06 0.0M
2025-08-28 145.62 146.52 144.94 145.08 0.0M
2025-08-27 145.00 145.94 144.24 145.94 0.0M
2025-08-26 141.68 144.98 141.02 144.24 0.0M
2025-08-25 143.02 143.70 141.86 142.38 0.0M
2025-08-22 141.88 142.04 141.54 142.04 0.0M
2025-08-21 142.24 142.24 140.04 140.58 0.0M
2025-08-20 143.58 143.58 142.16 142.16 0.0M
2025-08-19 142.12 142.44 140.40 142.44 0.0M
2025-08-18 141.54 142.90 141.54 141.62 0.0M
2025-08-15 144.06 144.30 142.56 142.84 0.0M
2025-08-14 143.24 145.06 141.10 142.94 0.0M
2025-08-13 144.38 144.54 144.38 144.54 0.0M
2025-08-12 145.52 145.74 143.46 144.46 0.0M
2025-08-11 146.48 147.18 145.06 146.46 0.0M
2025-08-08 146.50 146.62 146.32 146.32 0.0M
2025-08-07 145.98 146.68 145.64 146.46 0.0M
2025-08-06 150.00 150.00 146.44 146.44 0.0M
2025-08-05 150.64 150.64 148.38 148.38 0.0M
2025-08-04 148.88 150.12 148.88 150.12 0.0M
2025-08-01 154.96 155.02 148.36 149.68 0.0M
2025-07-31 156.04 157.14 154.40 154.42 0.0M
2025-07-30 153.48 156.78 153.48 155.28 0.0M
2025-07-29 151.56 153.64 151.36 153.18 0.0M
2025-07-28 153.08 154.12 152.00 152.00 0.0M
2025-07-25 153.42 154.56 149.58 152.82 0.0M
2025-07-24 153.86 153.90 151.24 152.54 0.0M
2025-07-23 154.04 154.54 151.76 152.56 0.0M
2025-07-22 150.78 151.34 150.78 151.20 0.0M
2025-07-21 152.60 154.04 152.52 152.52 0.0M
2025-07-18 151.76 152.68 151.18 152.64 0.0M
2025-07-17 150.08 152.04 149.48 152.04 0.0M
2025-07-16 146.26 148.98 146.20 146.38 0.0M
2025-07-15 146.98 148.06 145.40 147.66 0.0M
2025-07-14 144.12 147.00 142.98 147.00 0.0M
2025-07-11 145.70 145.70 143.64 144.00 0.0M
2025-07-10 145.00 146.80 145.00 146.00 0.0M
2025-07-09 144.90 145.74 144.90 145.74 0.0M
2025-07-08 146.74 146.74 145.00 145.84 0.0M
2025-07-07 145.32 147.92 145.04 146.50 0.0M
2025-07-04 145.70 145.70 145.70 145.70 0.0M
2025-07-03 147.24 147.24 146.90 146.90 0.0M
2025-07-02 145.06 146.36 144.40 145.50 0.0M
2025-07-01 148.54 148.54 145.24 145.24 0.0M
2025-06-30 146.12 147.54 145.86 146.72 0.0M
2025-06-27 144.20 146.14 143.20 146.14 0.0M
2025-06-26 147.76 147.76 141.28 144.90 0.0M
2025-06-25 153.96 153.96 148.08 148.08 0.0M
2025-06-24 153.16 154.02 152.76 152.76 0.0M
2025-06-23 151.38 153.92 151.28 152.90 0.0M
2025-06-20 153.96 154.54 153.34 153.50 0.0M
2025-06-19 152.68 152.68 152.64 152.64 0.0M
2025-06-18 153.80 153.88 152.44 153.88 0.0M
2025-06-17 150.96 152.92 150.42 152.92 0.0M
2025-06-16 150.48 153.00 150.48 152.64 0.0M
2025-06-13 151.04 151.04 150.90 150.90 0.0M
2025-06-12 151.02 152.98 151.02 152.02 0.0M
2025-06-11 154.52 155.84 153.12 153.12 0.0M
2025-06-10 153.80 154.84 153.46 153.46 0.0M
2025-06-09 155.48 155.84 153.98 155.84 0.0M
2025-06-06 155.24 155.82 154.88 155.68 0.0M
2025-06-05 155.04 155.04 154.16 154.16 0.0M
2025-06-04 151.76 155.14 151.76 155.14 0.0M
2025-06-03 151.36 151.98 149.64 151.84 0.0M
2025-06-02 151.06 151.06 147.72 150.36 0.0M
2025-05-30 153.14 153.14 150.80 150.80 0.0M
2025-05-29 150.88 153.38 150.88 152.64 0.0M
2025-05-28 149.94 151.50 149.82 150.50 0.0M
2025-05-27 150.34 151.80 150.22 151.18 0.0M
2025-05-26 149.42 150.96 149.06 150.96 0.0M
2025-05-23 149.04 149.20 147.00 148.44 0.0M
2025-05-22 147.02 150.02 147.02 150.02 0.0M
2025-05-21 150.24 150.24 148.72 148.72 0.0M
2025-05-20 152.30 152.60 150.36 150.36 0.0M
2025-05-19 151.92 151.92 147.84 150.44 0.0M
2025-05-16 150.84 150.84 149.46 150.38 0.0M
2025-05-15 147.72 148.72 147.02 148.06 0.0M
2025-05-14 148.00 148.20 147.46 148.20 0.0M
2025-05-13 150.18 150.24 147.50 148.78 0.0M
2025-05-12 150.76 154.34 149.84 151.54 0.0M
2025-05-09 149.22 149.22 148.46 148.46 0.0M
2025-05-08 149.62 150.84 147.78 149.22 0.0M
2025-05-07 148.12 148.50 146.28 148.50 0.0M
2025-05-06 147.58 147.58 145.18 146.82 0.0M
2025-05-05 145.50 148.00 143.80 147.92 0.0M
2025-05-02 143.48 145.60 141.98 145.16 0.0M
2025-04-30 140.90 141.44 140.76 141.44 0.0M
2025-04-28 140.62 141.60 139.98 140.04 0.0M
2025-04-25 136.44 143.38 136.44 141.14 0.0M
2025-04-24 131.94 133.68 131.94 133.68 0.0M
2025-04-23 132.74 136.46 132.00 134.58 0.0M
2025-04-22 126.92 128.76 125.66 128.48 0.0M
2025-04-17 131.16 132.80 128.86 132.78 0.0M
2025-04-16 128.38 130.04 127.66 129.92 0.0M
2025-04-15 129.96 130.64 128.00 129.44 0.0M
2025-04-14 128.74 130.10 127.66 129.46 0.0M
2025-04-11 127.60 127.64 124.00 127.64 0.0M
2025-04-10 133.44 133.44 124.52 125.58 0.0M
2025-04-09 121.76 129.12 118.28 129.12 0.0M
2025-04-08 127.16 130.70 124.94 125.06 0.0M
2025-04-07 118.88 125.22 117.86 125.22 0.0M
2025-04-04 126.28 127.42 121.88 125.28 0.0M
2025-04-03 133.50 133.50 125.98 127.10 0.0M
2025-04-02 134.58 135.76 133.34 135.76 0.0M
2025-04-01 133.10 134.24 131.92 133.62 0.0M
2025-03-31 131.76 133.84 128.90 132.66 0.0M
2025-03-28 134.10 134.10 130.12 130.12 0.0M
2025-03-27 139.44 139.44 135.00 135.00 0.0M
2025-03-26 140.12 140.90 137.52 137.52 0.0M
2025-03-25 143.32 144.46 139.54 139.54 0.0M
2025-03-24 141.14 144.36 139.84 144.36 0.0M
2025-03-21 139.06 139.88 137.28 139.54 0.0M
2025-03-20 139.52 139.88 138.06 139.88 0.0M
2025-03-19 135.98 140.16 135.92 139.04 0.0M
2025-03-18 139.00 139.30 136.00 136.00 0.0M
2025-03-17 136.38 139.06 136.02 139.06 0.0M
2025-03-14 134.36 134.84 132.52 134.62 0.0M
2025-03-13 138.58 139.98 134.14 134.14 0.0M
2025-03-12 135.50 140.06 134.46 140.06 0.0M
2025-03-11 134.70 136.54 133.50 134.24 0.0M
2025-03-10 137.02 137.62 133.34 134.26 0.0M
2025-03-07 136.56 137.70 133.28 137.62 0.0M
2025-03-06 144.16 144.16 138.00 138.00 0.0M
2025-03-05 145.82 147.06 143.94 146.34 0.0M
2025-03-04 147.62 148.98 144.32 147.20 0.0M
2025-03-03 149.42 151.34 146.68 147.66 0.0M
2025-02-28 150.58 152.26 149.02 150.22 0.0M
2025-02-27 153.82 153.82 152.56 152.56 0.0M
2025-02-26 151.76 152.78 151.16 152.42 0.0M
2025-02-25 151.76 153.10 150.24 150.50 0.0M
2025-02-24 159.14 159.44 151.30 153.02 0.0M
2025-02-21 163.40 163.74 157.52 157.52 0.0M
2025-02-20 161.28 163.44 161.28 163.44 0.0M
2025-02-19 159.34 161.92 159.34 161.92 0.0M
2025-02-18 155.50 160.56 155.50 159.04 0.0M
2025-02-17 156.06 157.70 155.40 156.92 0.0M
2025-02-14 157.06 157.06 151.24 156.58 0.0M
2025-02-13 156.02 157.82 156.02 157.82 0.0M
2025-02-12 160.58 160.58 157.10 157.98 0.0M
2025-02-11 161.02 161.88 159.24 159.62 0.0M
2025-02-10 164.54 165.06 161.24 161.24 0.0M
2025-02-07 162.52 163.22 161.04 162.20 0.0M
2025-02-06 162.38 162.54 160.28 160.28 0.0M
2025-02-05 156.10 159.50 156.10 159.50 0.0M
2025-02-04 155.08 157.54 154.96 157.54 0.0M
2025-02-03 158.40 159.42 156.40 156.40 0.0M
2025-01-31 158.98 161.40 158.02 158.10 0.0M
2025-01-30 156.32 157.90 156.32 157.90 0.0M
2025-01-29 156.14 158.22 154.74 156.38 0.0M
2025-01-28 157.54 159.34 149.52 155.62 0.0M
2025-01-27 172.00 172.00 149.48 155.58 0.0M
2025-01-24 176.44 176.44 172.54 172.54 0.0M
2025-01-23 174.48 176.74 174.34 176.74 0.0M
2025-01-22 178.50 181.64 175.16 175.16 0.0M
2025-01-21 173.94 176.54 173.94 176.54 0.0M
2025-01-20 174.60 174.62 170.96 170.96 0.0M
2025-01-17 176.24 176.58 174.34 174.34 0.0M
2025-01-16 169.34 174.70 169.34 174.70 0.0M
2025-01-15 170.42 174.24 169.60 169.60 0.0M
2025-01-14 168.88 169.28 167.98 168.00 0.0M
2025-01-13 168.62 168.78 166.36 168.02 0.0M
2025-01-10 176.42 176.60 168.46 168.46 0.0M
2025-01-09 174.52 176.48 174.52 176.34 0.0M
2025-01-08 173.26 176.58 173.26 175.50 0.0M
2025-01-07 172.02 177.14 172.00 173.88 0.0M
2025-01-06 177.36 177.36 172.86 172.86 0.0M
2025-01-03 173.38 175.80 171.40 175.80 0.0M
2025-01-02 170.54 173.06 170.54 172.70 0.0M