Digital

DLR
🏛️ germany →
145.88
Last Update: 2025-09-30
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
2021-12-30 154.55 155.25 154.55 154.60 0.0M
2021-12-29 154.95 154.95 153.75 154.40 0.0M
2021-12-28 153.85 153.85 152.75 153.50 0.0M
2021-12-27 149.75 152.00 149.75 151.60 0.0M
2021-12-23 151.60 151.95 150.20 150.20 0.0M
2021-12-22 150.85 150.85 150.00 150.55 0.0M
2021-12-21 152.30 152.30 150.65 150.65 0.0M
2021-12-20 151.95 153.05 150.05 151.80 0.0M
2021-12-17 153.05 154.35 152.40 152.45 0.0M
2021-12-16 151.55 151.55 150.10 151.10 0.0M
2021-12-15 148.95 150.15 148.25 150.15 0.0M
2021-12-14 149.70 150.00 147.25 148.30 0.0M
2021-12-13 147.80 152.10 147.80 151.80 0.0M
2021-12-10 146.85 148.20 146.85 148.20 0.0M
2021-12-09 147.50 148.20 147.45 147.45 0.0M
2021-12-08 148.65 148.65 146.45 146.85 0.0M
2021-12-07 148.35 148.90 146.80 148.60 0.0M
2021-12-06 146.80 148.10 145.70 146.30 0.0M
2021-12-03 146.70 147.25 145.30 145.60 0.0M
2021-12-02 145.95 145.95 144.00 144.45 0.0M
2021-12-01 148.95 149.80 146.35 146.35 0.0M
2021-11-30 146.55 150.15 146.55 148.55 0.0M
2021-11-29 149.00 150.65 144.50 150.65 0.0M
2021-11-26 144.30 147.90 144.20 146.30 0.0M
2021-11-25 147.90 148.45 147.90 148.45 0.0M
2021-11-24 146.60 148.15 146.60 148.15 0.0M
2021-11-23 144.15 146.70 144.15 146.70 0.0M
2021-11-22 146.70 147.50 145.00 145.00 0.0M
2021-11-19 144.75 146.15 144.25 145.80 0.0M
2021-11-18 145.75 145.75 143.00 144.45 0.0M
2021-11-17 142.70 144.40 142.20 144.40 0.0M
2021-11-16 141.70 142.75 141.50 142.75 0.0M
2021-11-15 137.50 141.90 137.15 141.50 0.0M
2021-11-12 134.55 136.10 134.45 136.10 0.0M
2021-11-11 134.45 134.45 133.25 133.25 0.0M
2021-11-10 135.60 135.95 134.80 134.80 0.0M
2021-11-09 136.05 136.05 136.05 136.05 0.0M
2021-11-08 135.05 135.05 133.90 134.15 0.0M
2021-11-05 135.65 135.65 134.40 134.40 0.0M
2021-11-04 137.10 137.10 135.60 135.90 0.0M
2021-11-03 136.25 137.00 136.25 136.85 0.0M
2021-11-02 136.10 137.10 136.10 137.10 0.0M
2021-11-01 137.00 139.00 134.90 135.65 0.0M
2021-10-29 137.55 138.10 137.25 137.65 0.0M
2021-10-28 135.35 136.90 135.00 136.90 0.0M
2021-10-27 135.10 136.40 135.10 136.00 0.0M
2021-10-26 136.05 136.50 135.30 136.50 0.0M
2021-10-25 134.50 135.05 134.00 135.05 0.0M
2021-10-22 133.00 134.95 133.00 134.10 0.0M
2021-10-21 131.10 131.90 130.50 131.85 0.0M
2021-10-20 128.45 130.00 128.45 129.70 0.0M
2021-10-19 126.85 129.00 126.50 129.00 0.0M
2021-10-18 127.95 127.95 126.40 126.75 0.0M
2021-10-15 128.80 129.30 127.00 127.00 0.0M
2021-10-14 124.85 128.50 124.85 128.50 0.0M
2021-10-13 123.90 123.90 123.90 123.90 0.0M
2021-10-12 120.60 123.35 119.90 123.05 0.0M
2021-10-11 121.80 121.80 120.85 121.25 0.0M
2021-10-08 124.45 124.45 121.80 121.80 0.0M
2021-10-07 126.20 126.75 125.05 125.05 0.0M
2021-10-06 123.00 123.00 122.15 122.80 0.0M
2021-10-05 125.40 125.50 121.85 123.95 0.0M
2021-10-04 123.95 125.60 123.15 124.60 0.0M
2021-10-01 122.75 125.80 122.75 125.80 0.0M
2021-09-30 126.20 127.40 125.85 126.20 0.0M
2021-09-29 127.10 128.20 126.00 127.00 0.0M
2021-09-28 127.85 128.40 122.55 123.90 0.0M
2021-09-27 129.90 132.60 127.10 127.10 0.0M
2021-09-24 133.05 133.05 129.80 130.85 0.0M
2021-09-23 135.50 137.10 135.00 135.00 0.0M
2021-09-22 135.25 135.80 134.80 135.80 0.0M
2021-09-21 135.75 136.95 133.90 134.70 0.0M
2021-09-20 133.65 134.35 130.90 133.20 0.0M
2021-09-17 133.00 134.00 133.00 134.00 0.0M
2021-09-16 133.35 133.35 131.00 133.35 0.0M
2021-09-15 131.90 132.55 129.35 132.55 0.0M
2021-09-14 131.35 131.35 128.45 128.60 0.0M
2021-09-13 133.00 133.00 130.35 130.80 0.0M
2021-09-10 133.50 133.50 131.65 132.20 0.0M
2021-09-09 136.15 136.15 134.50 134.85 0.0M
2021-09-08 138.60 142.00 137.90 142.00 0.0M
2021-09-07 139.75 142.15 139.75 140.35 0.0M
2021-09-06 142.55 142.65 139.90 139.90 0.0M
2021-09-03 140.10 141.60 139.90 141.45 0.0M
2021-09-02 139.35 140.40 139.35 140.40 0.0M
2021-09-01 139.70 141.15 138.05 139.70 0.0M
2021-08-31 138.95 138.95 136.50 138.05 0.0M
2021-08-30 136.85 137.75 134.50 136.65 0.0M
2021-08-27 136.25 136.25 136.00 136.00 0.0M
2021-08-26 133.40 135.30 133.40 135.30 0.0M
2021-08-25 138.95 138.95 135.00 135.00 0.0M
2021-08-24 139.65 139.65 136.75 137.25 0.0M
2021-08-23 138.40 139.95 138.05 139.00 0.0M
2021-08-20 137.60 140.60 137.60 140.60 0.0M
2021-08-19 135.05 138.20 135.05 138.20 0.0M
2021-08-18 139.15 139.15 137.45 137.45 0.0M
2021-08-17 135.30 138.40 135.15 138.40 0.0M
2021-08-16 133.35 137.05 133.35 137.05 0.0M
2021-08-13 133.05 135.65 133.05 134.05 0.0M
2021-08-12 134.40 134.45 133.50 134.45 0.0M
2021-08-11 130.45 131.70 130.45 131.70 0.0M
2021-08-10 135.15 135.15 132.55 133.50 0.0M
2021-08-09 131.90 134.35 131.90 134.35 0.0M
2021-08-06 131.90 133.90 131.90 133.90 0.0M
2021-08-05 130.25 132.75 130.25 131.10 0.0M
2021-08-04 129.45 131.45 129.45 131.05 0.0M
2021-08-03 128.85 130.85 128.85 130.50 0.0M
2021-08-02 131.70 132.45 129.55 130.60 0.0M
2021-07-30 125.05 127.40 125.05 127.40 0.0M
2021-07-29 129.00 131.60 127.15 127.80 0.0M
2021-07-28 130.20 131.60 130.20 131.60 0.0M
2021-07-27 130.05 131.25 129.65 131.25 0.0M
2021-07-26 129.40 130.55 129.40 130.55 0.0M
2021-07-23 130.15 132.30 130.15 130.65 0.0M
2021-07-22 130.25 131.90 130.10 131.80 0.0M
2021-07-21 133.00 133.00 131.55 132.20 0.0M
2021-07-20 134.60 134.75 133.25 134.00 0.0M
2021-07-19 134.00 134.40 131.35 133.05 0.0M
2021-07-16 132.55 134.55 132.55 133.45 0.0M
2021-07-15 133.55 133.85 131.65 132.75 0.0M
2021-07-14 130.35 133.15 130.35 132.90 0.0M
2021-07-13 133.75 134.95 132.35 132.35 0.0M
2021-07-12 129.80 133.10 129.80 133.10 0.0M
2021-07-09 132.25 132.25 130.25 131.05 0.0M
2021-07-08 128.00 130.45 128.00 130.00 0.0M
2021-07-07 130.05 130.50 127.75 130.15 0.0M
2021-07-06 125.05 128.20 125.05 128.10 0.0M
2021-07-05 125.35 127.95 125.35 127.85 0.0M
2021-07-02 127.15 127.15 126.90 126.90 0.0M
2021-07-01 128.20 130.05 126.10 126.85 0.0M
2021-06-30 128.80 129.00 128.15 128.15 0.0M
2021-06-29 129.40 129.40 129.30 129.30 0.0M
2021-06-28 128.95 128.95 126.15 128.00 0.0M
2021-06-25 127.15 127.25 126.00 127.10 0.0M
2021-06-24 126.35 127.55 125.85 125.85 0.0M
2021-06-23 131.50 131.80 127.60 127.60 0.0M
2021-06-22 129.55 132.15 129.55 130.65 0.0M
2021-06-21 129.95 130.50 129.45 130.50 0.0M
2021-06-18 131.30 133.80 131.00 132.75 0.0M
2021-06-17 130.05 132.65 130.05 131.10 0.0M
2021-06-16 132.15 132.95 131.50 131.50 0.0M
2021-06-15 135.15 136.10 131.85 131.85 0.0M
2021-06-14 134.35 134.35 131.85 133.60 0.0M
2021-06-11 135.45 135.45 133.55 134.15 0.0M
2021-06-10 131.00 134.65 131.00 134.60 0.0M
2021-06-09 132.25 133.05 131.05 133.05 0.0M
2021-06-08 131.30 132.00 128.85 131.50 0.0M
2021-06-07 128.65 130.25 126.40 129.80 0.0M
2021-06-04 128.30 128.60 127.95 128.10 0.0M
2021-06-03 125.60 128.60 124.95 128.20 0.0M
2021-06-02 126.55 126.55 125.35 126.05 0.0M
2021-06-01 125.55 126.20 124.40 124.50 0.0M
2021-05-31 124.05 124.60 124.00 124.10 0.0M
2021-05-28 124.85 125.40 124.35 124.75 0.0M
2021-05-27 122.40 124.85 122.40 124.20 0.0M
2021-05-26 124.50 125.20 124.50 125.20 0.0M
2021-05-25 125.65 125.70 122.95 123.85 0.0M
2021-05-24 123.55 123.60 123.55 123.60 0.0M
2021-05-21 122.70 124.65 122.70 124.65 0.0M
2021-05-20 121.75 124.90 121.75 124.90 0.0M
2021-05-19 123.30 123.30 123.15 123.15 0.0M
2021-05-18 121.00 123.00 121.00 123.00 0.0M
2021-05-17 121.35 123.50 121.35 123.00 0.0M
2021-05-14 122.20 124.55 122.20 123.20 0.0M
2021-05-13 120.00 123.00 119.55 123.00 0.0M
2021-05-12 123.25 123.25 122.70 122.70 0.0M
2021-05-11 122.40 125.15 121.55 121.55 0.0M
2021-05-10 123.60 125.90 123.00 125.20 0.0M
2021-05-07 125.10 125.10 122.25 124.00 0.0M
2021-05-06 126.40 126.40 123.45 124.10 0.0M
2021-05-05 126.75 126.75 125.10 125.10 0.0M
2021-05-04 126.20 127.20 126.20 127.00 0.0M
2021-05-03 130.05 130.05 125.50 126.15 0.0M
2021-04-30 124.25 128.00 124.25 128.00 0.0M
2021-04-29 122.80 122.80 120.60 120.60 0.0M
2021-04-28 121.75 121.85 121.65 121.65 0.0M
2021-04-27 123.45 123.45 122.75 122.75 0.0M
2021-04-26 122.35 124.40 122.10 123.20 0.0M
2021-04-23 125.10 125.10 121.45 123.60 0.0M
2021-04-22 124.00 126.40 124.00 124.30 0.0M
2021-04-21 124.55 126.25 123.95 125.55 0.0M
2021-04-20 123.05 125.85 122.45 125.85 0.0M
2021-04-19 120.45 122.75 120.45 122.30 0.0M
2021-04-16 123.05 123.05 121.80 121.80 0.0M
2021-04-15 120.90 122.75 119.00 122.75 0.0M
2021-04-14 121.50 121.50 121.50 121.50 0.0M
2021-04-13 120.55 122.40 120.20 121.50 0.0M
2021-04-12 120.00 120.15 118.00 119.30 0.0M
2021-04-09 119.00 119.00 118.15 118.15 0.0M
2021-04-08 119.30 121.60 119.25 119.85 0.0M
2021-04-07 123.00 123.00 120.30 120.30 0.0M
2021-04-06 121.00 122.35 120.00 120.80 0.0M
2021-04-01 121.20 121.90 119.85 120.10 0.0M
2021-03-31 121.10 121.22 120.00 120.32 0.0M
2021-03-30 121.84 122.50 120.86 120.86 0.0M
2021-03-29 122.00 123.00 120.72 123.00 0.0M
2021-03-26 118.78 119.46 116.62 119.46 0.0M
2021-03-25 117.84 119.24 117.12 117.12 0.0M
2021-03-24 117.26 117.26 117.26 117.26 0.0M
2021-03-23 113.18 118.00 112.00 117.80 0.0M
2021-03-22 110.74 114.44 110.74 113.94 0.0M
2021-03-19 113.88 115.10 112.50 112.50 0.0M
2021-03-18 111.76 113.96 111.60 112.32 0.0M
2021-03-17 112.76 114.78 112.36 112.36 0.0M
2021-03-16 114.86 115.00 112.68 113.96 0.0M
2021-03-15 111.64 114.00 111.64 113.24 0.0M
2021-03-12 112.98 112.98 110.12 111.92 0.0M
2021-03-11 112.74 114.58 112.40 113.10 0.0M
2021-03-10 115.08 115.08 112.98 113.92 0.0M
2021-03-09 113.22 114.42 112.34 114.42 0.0M
2021-03-08 112.08 113.66 109.88 113.66 0.0M
2021-03-05 108.88 109.94 106.14 109.34 0.0M
2021-03-04 105.08 108.04 103.24 107.94 0.0M
2021-03-03 110.22 110.58 104.00 104.40 0.0M
2021-03-02 111.42 111.88 107.98 108.76 0.0M
2021-03-01 112.84 115.10 110.30 110.30 0.0M
2021-02-26 109.70 113.68 109.70 112.52 0.0M
2021-02-25 110.48 112.34 109.64 110.00 0.0M
2021-02-24 113.96 114.16 111.26 111.26 0.0M
2021-02-23 114.44 114.44 111.00 113.54 0.0M
2021-02-22 113.30 113.30 110.82 111.64 0.0M
2021-02-19 114.90 114.94 112.88 112.88 0.0M
2021-02-18 113.52 114.42 113.52 114.40 0.0M
2021-02-17 114.56 114.88 112.58 114.82 0.0M
2021-02-16 115.44 117.44 112.58 112.86 0.0M
2021-02-15 115.02 117.50 115.02 115.90 0.0M
2021-02-12 120.30 121.00 115.00 115.80 0.0M
2021-02-11 121.22 123.08 118.70 118.70 0.0M
2021-02-10 123.72 123.76 121.32 121.32 0.0M
2021-02-09 121.98 122.00 120.60 122.00 0.0M
2021-02-08 122.02 122.46 119.96 121.34 0.0M
2021-02-05 120.00 122.38 120.00 120.74 0.0M
2021-02-04 121.80 124.22 120.00 121.04 0.0M
2021-02-03 122.64 125.20 121.80 122.42 0.0M
2021-02-02 124.62 125.00 122.50 124.46 0.0M
2021-02-01 118.28 122.94 118.28 122.94 0.0M
2021-01-29 117.08 120.20 117.08 119.10 0.0M
2021-01-28 121.76 123.38 119.34 119.80 0.0M
2021-01-27 118.50 123.00 117.42 123.00 0.0M
2021-01-26 118.70 118.82 116.36 118.82 0.0M
2021-01-25 116.90 118.18 114.52 118.18 0.0M
2021-01-22 114.52 116.56 113.44 116.56 0.0M
2021-01-21 115.18 117.22 114.66 116.00 0.0M
2021-01-20 113.02 115.76 113.02 115.76 0.0M
2021-01-19 112.90 115.42 112.58 113.12 0.0M
2021-01-18 113.40 114.24 112.92 114.24 0.0M
2021-01-15 110.70 113.00 108.78 113.00 0.0M
2021-01-14 111.00 111.28 108.72 109.90 0.0M
2021-01-13 108.90 109.82 108.90 109.74 0.0M
2021-01-12 108.00 108.50 106.96 107.94 0.0M
2021-01-11 107.90 110.60 106.86 108.18 0.0M
2021-01-08 108.56 110.18 108.12 109.32 0.0M
2021-01-07 107.00 109.40 107.00 109.24 0.0M
2021-01-06 107.00 107.90 106.00 107.52 0.0M
2021-01-05 111.28 111.46 108.42 108.42 0.0M
2021-01-04 113.72 115.96 110.50 111.02 0.0M