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
2022-12-30 95.37 95.37 94.07 94.57 0.0M
2022-12-29 93.96 95.74 92.98 95.54 0.0M
2022-12-28 94.90 94.97 93.83 93.84 0.0M
2022-12-27 95.35 95.66 92.95 94.59 0.0M
2022-12-23 94.74 94.97 93.84 94.97 0.0M
2022-12-22 94.02 94.97 92.91 92.91 0.0M
2022-12-21 92.93 95.59 92.91 95.01 0.0M
2022-12-20 93.85 94.12 92.68 93.36 0.0M
2022-12-19 96.19 96.38 93.44 93.53 0.0M
2022-12-16 98.00 98.00 93.61 95.05 0.0M
2022-12-15 98.75 98.75 96.98 97.25 0.0M
2022-12-14 101.88 102.10 98.25 98.25 0.0M
2022-12-13 102.80 104.78 102.80 103.42 0.0M
2022-12-12 102.00 102.76 101.42 102.76 0.0M
2022-12-09 102.14 102.98 101.16 102.72 0.0M
2022-12-08 103.04 104.46 101.46 101.46 0.0M
2022-12-07 103.88 103.90 102.56 102.94 0.0M
2022-12-06 103.66 103.66 103.00 103.18 0.0M
2022-12-05 105.34 105.34 103.94 105.28 0.0M
2022-12-02 105.30 106.62 104.20 104.20 0.0M
2022-12-01 107.00 108.40 106.22 106.22 0.0M
2022-11-30 105.48 107.20 103.94 107.20 0.0M
2022-11-29 104.40 105.04 104.18 104.72 0.0M
2022-11-28 106.36 106.96 104.12 104.24 0.0M
2022-11-25 107.10 107.10 107.10 107.10 0.0M
2022-11-24 106.94 106.94 106.02 106.02 0.0M
2022-11-23 106.50 106.70 105.64 106.40 0.0M
2022-11-22 107.28 108.50 105.88 105.88 0.0M
2022-11-21 108.46 108.82 106.68 106.68 0.0M
2022-11-18 105.32 106.34 105.32 106.34 0.0M
2022-11-17 105.54 105.92 104.98 105.36 0.0M
2022-11-16 108.36 108.36 106.32 106.32 0.0M
2022-11-15 104.84 108.26 103.24 107.80 0.0M
2022-11-14 108.36 110.26 104.64 104.64 0.0M
2022-11-11 107.22 109.10 105.98 109.10 0.0M
2022-11-10 96.79 106.44 96.79 106.44 0.0M
2022-11-09 97.93 98.60 97.17 98.60 0.0M
2022-11-08 97.71 98.71 97.71 98.71 0.0M
2022-11-07 97.89 98.59 96.50 97.24 0.0M
2022-11-04 97.69 98.01 96.49 96.90 0.0M
2022-11-03 95.72 97.84 95.00 97.69 0.0M
2022-11-02 97.49 99.26 95.67 96.19 0.0M
2022-11-01 101.64 102.96 98.00 98.43 0.0M
2022-10-31 101.50 102.36 101.20 101.44 0.0M
2022-10-28 100.40 102.28 100.40 102.00 0.0M
2022-10-27 96.00 100.52 95.01 100.02 0.0M
2022-10-26 101.94 101.94 100.82 101.22 0.0M
2022-10-25 99.00 102.08 99.00 102.08 0.0M
2022-10-24 99.00 100.86 97.59 98.06 0.0M
2022-10-21 97.00 97.80 95.90 97.80 0.0M
2022-10-20 96.69 98.32 96.69 97.30 0.0M
2022-10-19 98.90 100.02 96.99 97.56 0.0M
2022-10-18 98.35 99.73 97.88 97.97 0.0M
2022-10-17 94.29 96.86 93.89 96.50 0.0M
2022-10-14 95.15 95.60 93.09 93.09 0.0M
2022-10-13 92.46 95.23 89.00 94.63 0.0M
2022-10-12 92.74 93.44 92.12 92.12 0.0M
2022-10-11 92.64 93.56 91.81 93.04 0.0M
2022-10-10 95.00 95.78 92.68 92.68 0.0M
2022-10-07 96.70 97.48 94.77 94.91 0.0M
2022-10-06 100.50 100.50 95.68 96.34 0.0M
2022-10-05 102.24 102.70 99.99 100.30 0.0M
2022-10-04 103.62 103.90 101.98 102.34 0.0M
2022-10-03 102.50 102.74 101.34 102.46 0.0M
2022-09-30 98.96 101.02 98.66 100.24 0.0M
2022-09-29 102.52 102.64 98.80 99.11 0.0M
2022-09-28 102.46 102.62 101.16 102.36 0.0M
2022-09-27 106.92 107.54 102.02 102.02 0.0M
2022-09-26 106.58 107.22 104.80 105.62 0.0M
2022-09-23 108.78 109.46 105.70 106.00 0.0M
2022-09-22 109.88 111.04 108.76 108.76 0.0M
2022-09-21 110.12 113.10 110.12 112.12 0.0M
2022-09-20 111.62 112.34 109.70 110.20 0.0M
2022-09-19 110.98 112.14 110.06 111.16 0.0M
2022-09-16 111.88 112.50 111.00 112.06 0.0M
2022-09-15 117.26 117.26 112.50 112.50 0.0M
2022-09-14 118.82 120.10 115.94 116.00 0.0M
2022-09-13 126.14 126.14 120.46 120.62 0.0M
2022-09-12 124.00 125.00 122.36 124.84 0.0M
2022-09-09 121.44 124.32 121.44 123.92 0.0M
2022-09-08 121.34 123.52 121.34 122.68 0.0M
2022-09-07 120.70 121.90 119.72 121.70 0.0M
2022-09-06 120.92 121.66 119.60 120.60 0.0M
2022-09-05 119.98 121.26 119.88 121.16 0.0M
2022-09-02 123.36 123.36 119.00 119.00 0.0M
2022-09-01 122.22 123.74 121.56 121.88 0.0M
2022-08-31 124.48 125.18 124.48 125.18 0.0M
2022-08-30 123.86 123.86 122.92 123.00 0.0M
2022-08-29 125.40 125.40 123.74 124.72 0.0M
2022-08-26 128.76 128.76 125.90 125.90 0.0M
2022-08-25 126.60 128.00 125.68 128.00 0.0M
2022-08-24 126.64 126.84 125.62 126.72 0.0M
2022-08-23 128.16 128.32 125.24 125.24 0.0M
2022-08-22 129.98 130.80 127.58 127.58 0.0M
2022-08-19 128.72 129.88 128.68 129.62 0.0M
2022-08-18 129.34 129.60 128.52 129.44 0.0M
2022-08-17 131.58 131.58 129.34 130.24 0.0M
2022-08-16 131.84 132.34 130.78 132.34 0.0M
2022-08-15 128.50 130.68 127.98 130.68 0.0M
2022-08-12 125.90 128.20 125.90 128.20 0.0M
2022-08-11 127.70 129.18 125.00 125.00 0.0M
2022-08-10 128.06 128.34 127.90 127.90 0.0M
2022-08-09 129.16 129.16 127.16 127.52 0.0M
2022-08-08 126.60 129.32 126.60 129.32 0.0M
2022-08-05 127.28 127.30 125.88 126.42 0.0M
2022-08-04 126.58 127.54 126.20 126.20 0.0M
2022-08-03 126.64 128.14 126.64 127.90 0.0M
2022-08-02 127.28 130.08 127.28 129.74 0.0M
2022-08-01 129.76 129.78 127.50 128.26 0.0M
2022-07-29 132.88 134.32 129.20 130.18 0.0M
2022-07-28 126.90 135.32 126.06 134.06 0.0M
2022-07-27 126.94 127.08 125.64 127.08 0.0M
2022-07-26 124.34 125.50 123.94 125.50 0.0M
2022-07-25 125.36 125.40 124.26 124.84 0.0M
2022-07-22 123.80 124.78 123.06 124.34 0.0M
2022-07-21 120.16 122.88 120.16 122.88 0.0M
2022-07-20 121.80 123.02 120.94 121.68 0.0M
2022-07-19 117.50 120.92 116.92 120.92 0.0M
2022-07-18 120.02 120.98 117.74 118.38 0.0M
2022-07-15 121.10 122.04 119.94 119.94 0.0M
2022-07-14 121.66 121.92 120.16 121.00 0.0M
2022-07-13 123.58 123.58 121.96 121.96 0.0M
2022-07-12 126.28 126.28 124.70 124.70 0.0M
2022-07-11 124.54 125.98 124.54 125.98 0.0M
2022-07-08 126.84 126.84 124.50 124.50 0.0M
2022-07-07 126.66 127.16 125.94 126.26 0.0M
2022-07-06 124.26 128.16 124.26 125.88 0.0M
2022-07-05 127.06 127.12 123.16 124.70 0.0M
2022-07-04 124.94 126.44 124.94 125.12 0.0M
2022-07-01 123.86 126.94 123.18 125.78 0.0M
2022-06-30 121.28 121.62 120.94 120.94 0.0M
2022-06-29 125.00 125.00 120.58 120.66 0.0M
2022-06-28 130.90 130.90 127.90 127.90 0.0M
2022-06-27 130.82 132.12 129.84 130.10 0.0M
2022-06-24 131.00 131.00 129.64 131.00 0.0M
2022-06-23 125.16 128.82 124.60 128.82 0.0M
2022-06-22 123.04 126.46 123.04 126.34 0.0M
2022-06-21 121.72 123.30 121.72 123.30 0.0M
2022-06-20 121.00 122.24 121.00 121.68 0.0M
2022-06-17 120.24 121.16 120.00 121.16 0.0M
2022-06-16 123.34 123.34 118.44 118.50 0.0M
2022-06-15 119.02 123.68 119.02 122.86 0.0M
2022-06-14 122.58 122.78 119.50 119.50 0.0M
2022-06-13 122.68 122.98 121.38 122.90 0.0M
2022-06-10 124.82 126.18 123.18 125.54 0.0M
2022-06-09 123.42 127.64 123.42 127.44 0.0M
2022-06-08 126.18 126.18 124.28 124.28 0.0M
2022-06-07 124.50 126.14 124.40 125.56 0.0M
2022-06-06 125.24 126.92 125.24 126.04 0.0M
2022-06-03 126.40 126.92 126.36 126.46 0.0M
2022-06-02 129.56 129.58 126.74 128.86 0.0M
2022-06-01 131.46 131.94 129.06 129.06 0.0M
2022-05-31 132.04 132.04 128.52 129.38 0.0M
2022-05-30 132.88 132.94 130.94 132.36 0.0M
2022-05-27 128.04 132.08 128.04 132.08 0.0M
2022-05-26 128.48 129.70 128.48 129.12 0.0M
2022-05-25 128.46 128.46 127.36 127.64 0.0M
2022-05-24 125.00 125.00 125.00 125.00 0.0M
2022-05-23 124.18 125.00 122.68 124.16 0.0M
2022-05-20 121.90 123.32 121.82 123.32 0.0M
2022-05-19 119.82 120.92 117.24 120.76 0.0M
2022-05-18 121.44 121.56 119.90 120.06 0.0M
2022-05-17 123.04 123.56 121.20 121.20 0.0M
2022-05-16 126.44 126.72 124.38 124.38 0.0M
2022-05-13 122.50 126.20 122.16 125.92 0.0M
2022-05-12 120.36 122.38 120.32 122.34 0.0M
2022-05-11 121.14 123.00 120.06 121.00 0.0M
2022-05-10 127.30 128.36 119.18 121.44 0.0M
2022-05-09 133.60 133.84 128.00 128.00 0.0M
2022-05-06 135.06 135.06 132.00 132.58 0.0M
2022-05-05 135.76 136.54 134.00 134.00 0.0M
2022-05-04 134.58 135.52 133.80 133.80 0.0M
2022-05-03 134.10 135.10 134.10 134.62 0.0M
2022-05-02 139.98 140.10 134.50 134.50 0.0M
2022-04-29 144.42 144.42 140.24 140.24 0.0M
2022-04-28 140.78 143.22 140.06 141.36 0.0M
2022-04-27 141.26 143.08 140.52 140.52 0.0M
2022-04-26 142.02 142.78 141.28 141.28 0.0M
2022-04-25 136.54 141.20 136.54 139.60 0.0M
2022-04-22 138.34 140.04 138.30 139.88 0.0M
2022-04-21 139.66 140.44 139.50 139.50 0.0M
2022-04-20 139.52 141.10 138.28 140.98 0.0M
2022-04-19 133.96 139.30 133.78 139.30 0.0M
2022-04-14 134.26 135.90 133.84 134.66 0.0M
2022-04-13 135.70 135.70 134.38 134.94 0.0M
2022-04-12 133.70 134.54 133.04 134.54 0.0M
2022-04-11 137.76 137.90 135.00 135.00 0.0M
2022-04-08 136.10 137.58 135.44 137.58 0.0M
2022-04-07 137.38 137.72 134.78 136.02 0.0M
2022-04-06 135.28 135.80 132.58 135.80 0.0M
2022-04-05 134.12 135.26 132.74 135.00 0.0M
2022-04-04 133.80 134.60 130.94 132.92 0.0M
2022-04-01 129.84 131.68 128.64 131.46 0.0M
2022-03-31 128.70 130.60 128.70 129.00 0.0M
2022-03-30 130.35 130.80 128.65 128.65 0.0M
2022-03-29 129.00 129.40 127.50 129.25 0.0M
2022-03-28 126.40 127.85 125.35 127.60 0.0M
2022-03-25 125.10 126.25 124.40 126.25 0.0M
2022-03-24 125.05 125.05 124.40 124.50 0.0M
2022-03-23 126.15 126.15 124.55 124.90 0.0M
2022-03-22 124.90 126.05 124.90 126.05 0.0M
2022-03-21 125.90 127.20 124.20 124.20 0.0M
2022-03-18 124.55 126.95 124.55 125.65 0.0M
2022-03-17 123.45 124.90 122.55 124.90 0.0M
2022-03-16 124.30 124.80 123.20 123.60 0.0M
2022-03-15 120.20 123.35 119.20 123.35 0.0M
2022-03-14 124.35 124.35 120.40 121.75 0.0M
2022-03-11 123.85 125.10 123.40 125.10 0.0M
2022-03-10 121.65 123.65 120.25 123.65 0.0M
2022-03-09 123.90 124.20 122.15 122.15 0.0M
2022-03-08 123.50 124.95 122.80 122.80 0.0M
2022-03-07 127.60 128.00 125.30 125.95 0.0M
2022-03-04 123.65 127.30 123.65 127.30 0.0M
2022-03-03 122.55 124.10 121.45 124.10 0.0M
2022-03-02 121.70 122.55 120.15 121.90 0.0M
2022-03-01 121.35 122.40 120.75 120.75 0.0M
2022-02-28 122.25 122.75 119.15 120.05 0.0M
2022-02-25 119.20 122.50 119.20 122.50 0.0M
2022-02-24 115.50 118.85 114.35 118.35 0.0M
2022-02-23 121.35 121.45 120.50 120.50 0.0M
2022-02-22 117.70 121.00 117.70 120.70 0.0M
2022-02-21 120.40 120.70 117.00 117.00 0.0M
2022-02-18 121.75 121.85 117.00 118.35 0.0M
2022-02-17 117.85 122.30 117.85 122.20 0.0M
2022-02-16 120.05 120.05 117.60 118.50 0.0M
2022-02-15 120.60 122.55 119.65 119.65 0.0M
2022-02-14 119.25 121.15 119.05 121.15 0.0M
2022-02-11 122.80 124.65 119.60 119.80 0.0M
2022-02-10 128.60 128.60 122.65 122.65 0.0M
2022-02-09 126.65 128.90 126.20 128.65 0.0M
2022-02-08 128.05 128.45 126.40 126.85 0.0M
2022-02-07 126.35 127.80 125.95 127.25 0.0M
2022-02-04 129.00 129.10 126.40 128.00 0.0M
2022-02-03 131.35 132.10 128.65 129.20 0.0M
2022-02-02 131.80 132.20 131.00 132.20 0.0M
2022-02-01 132.95 134.40 130.55 131.50 0.0M
2022-01-31 134.25 134.25 131.70 131.75 0.0M
2022-01-28 131.55 132.80 128.95 132.80 0.0M
2022-01-27 130.95 134.30 130.00 130.45 0.0M
2022-01-26 136.65 136.65 131.55 131.75 0.0M
2022-01-25 135.80 136.35 135.00 135.00 0.0M
2022-01-24 136.65 137.30 133.20 133.20 0.0M
2022-01-21 137.50 137.95 135.85 137.45 0.0M
2022-01-20 136.50 138.90 136.25 138.00 0.0M
2022-01-19 137.15 138.95 137.15 137.70 0.0M
2022-01-18 137.55 138.10 135.60 137.35 0.0M
2022-01-17 136.55 137.65 136.45 136.45 0.0M
2022-01-14 137.00 137.00 135.00 135.00 0.0M
2022-01-13 139.35 139.35 137.60 137.60 0.0M
2022-01-12 140.00 140.50 138.25 139.00 0.0M
2022-01-11 141.00 141.00 139.00 140.10 0.0M
2022-01-10 141.00 141.60 138.00 140.70 0.0M
2022-01-07 142.55 142.60 140.25 141.95 0.0M
2022-01-06 143.15 144.45 139.25 142.55 0.0M
2022-01-05 148.70 148.70 144.35 145.80 0.0M
2022-01-04 155.20 155.65 149.35 149.35 0.0M
2022-01-03 155.10 158.75 152.85 154.20 0.0M