Dr Miele Cosmed

DMGP
🏛️ poland →
3.29
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 4.59 4.60 4.51 4.59 0.0M
2021-12-29 4.45 4.60 4.45 4.59 0.0M
2021-12-28 4.50 4.68 4.37 4.37 0.1M
2021-12-27 4.70 4.70 4.50 4.50 0.0M
2021-12-23 4.71 4.71 4.59 4.65 0.0M
2021-12-22 4.60 4.79 4.51 4.76 0.0M
2021-12-21 4.43 4.80 4.35 4.61 0.0M
2021-12-20 4.45 4.45 4.32 4.43 0.0M
2021-12-17 4.45 4.48 4.45 4.48 0.0M
2021-12-16 4.32 4.49 4.32 4.45 0.0M
2021-12-15 4.55 4.55 4.30 4.42 0.0M
2021-12-14 4.70 4.70 4.44 4.55 0.0M
2021-12-13 4.69 4.80 4.61 4.70 0.0M
2021-12-10 4.89 4.89 4.61 4.79 0.0M
2021-12-09 4.85 4.90 4.77 4.89 0.0M
2021-12-08 4.95 4.95 4.64 4.90 0.0M
2021-12-07 4.98 5.08 4.80 4.95 0.0M
2021-12-06 5.22 5.22 4.80 5.08 0.0M
2021-12-03 5.21 5.26 5.15 5.22 0.0M
2021-12-02 5.31 5.31 5.16 5.25 0.0M
2021-12-01 5.29 5.38 5.29 5.31 0.0M
2021-11-30 5.34 5.34 5.22 5.23 0.0M
2021-11-29 5.40 5.40 5.12 5.37 0.1M
2021-11-26 5.31 5.39 5.11 5.39 0.1M
2021-11-25 5.39 5.40 5.35 5.35 0.0M
2021-11-24 5.30 5.42 5.13 5.34 0.1M
2021-11-23 4.80 5.20 4.80 5.19 0.0M
2021-11-22 4.99 5.15 4.94 5.00 0.0M
2021-11-19 5.05 5.10 4.55 4.94 0.1M
2021-11-18 5.27 5.33 4.80 5.05 0.0M
2021-11-17 4.94 5.36 4.94 5.18 0.2M
2021-11-16 4.95 4.95 4.84 4.93 0.0M
2021-11-15 4.94 4.97 4.83 4.95 0.0M
2021-11-12 4.92 4.96 4.85 4.94 0.0M
2021-11-10 4.60 4.92 4.60 4.88 0.1M
2021-11-09 4.31 4.79 4.31 4.64 0.1M
2021-11-08 4.40 4.54 4.33 4.45 0.0M
2021-11-05 4.40 4.42 4.38 4.41 0.0M
2021-11-04 4.30 4.40 4.30 4.40 0.0M
2021-11-03 4.32 4.32 4.18 4.28 0.0M
2021-11-02 4.29 4.34 4.14 4.14 0.0M
2021-10-29 4.37 4.37 4.23 4.32 0.0M
2021-10-28 4.22 4.45 4.22 4.31 0.0M
2021-10-27 4.41 4.48 4.31 4.31 0.0M
2021-10-26 4.14 4.35 4.07 4.30 0.0M
2021-10-25 4.18 4.18 3.99 4.10 0.0M
2021-10-22 4.18 4.21 4.07 4.16 0.0M
2021-10-21 4.22 4.24 4.08 4.21 0.0M
2021-10-20 4.33 4.33 4.20 4.26 0.0M
2021-10-19 4.33 4.38 4.21 4.35 0.0M
2021-10-18 4.38 4.46 4.33 4.34 0.0M
2021-10-15 4.36 4.40 4.36 4.38 0.0M
2021-10-14 4.40 4.40 4.31 4.38 0.0M
2021-10-13 4.46 4.46 4.27 4.38 0.0M
2021-10-12 4.49 4.49 4.39 4.46 0.0M
2021-10-11 4.41 4.54 4.41 4.49 0.0M
2021-10-08 4.52 4.60 4.07 4.51 0.0M
2021-10-07 4.43 4.60 4.35 4.53 0.1M
2021-10-06 4.25 4.46 4.17 4.41 0.1M
2021-10-05 4.08 4.25 3.91 4.25 0.0M
2021-10-04 4.16 4.16 3.99 4.08 0.0M
2021-10-01 4.17 4.17 4.10 4.10 0.0M
2021-09-30 4.13 4.13 4.08 4.10 0.0M
2021-09-29 4.08 4.15 4.05 4.13 0.0M
2021-09-28 4.12 4.17 4.08 4.08 0.0M
2021-09-27 4.01 4.21 3.95 4.12 0.0M
2021-09-24 4.00 4.00 3.91 3.99 0.0M
2021-09-23 3.93 3.99 3.91 3.99 0.0M
2021-09-22 3.91 3.92 3.85 3.92 0.0M
2021-09-21 3.87 3.97 3.81 3.90 0.0M
2021-09-20 4.04 4.04 3.80 3.87 0.0M
2021-09-17 4.03 4.03 3.90 3.99 0.0M
2021-09-16 3.82 4.04 3.73 4.04 0.0M
2021-09-15 3.83 3.87 3.75 3.81 0.0M
2021-09-14 3.96 4.00 3.80 3.87 0.1M
2021-09-13 4.30 4.35 4.03 4.04 0.1M
2021-09-10 4.32 4.39 4.23 4.35 0.0M
2021-09-09 4.48 4.48 4.22 4.34 0.0M
2021-09-08 4.40 4.50 4.40 4.48 0.0M
2021-09-07 4.56 4.56 4.31 4.50 0.0M
2021-09-06 4.32 4.66 4.30 4.56 0.1M
2021-09-03 4.25 4.38 4.18 4.30 0.0M
2021-09-02 4.13 4.25 4.08 4.25 0.0M
2021-09-01 3.95 4.12 3.90 4.12 0.1M
2021-08-31 3.94 3.99 3.75 3.96 0.1M
2021-08-30 3.80 3.95 3.78 3.95 0.0M
2021-08-27 3.79 3.80 3.75 3.80 0.0M
2021-08-26 3.79 3.79 3.68 3.75 0.0M
2021-08-25 3.79 3.79 3.73 3.78 0.0M
2021-08-24 3.75 3.80 3.66 3.79 0.0M
2021-08-23 3.79 3.79 3.62 3.79 0.0M
2021-08-20 3.80 3.80 3.61 3.75 0.0M
2021-08-19 3.71 3.80 3.65 3.65 0.0M
2021-08-18 3.69 3.75 3.68 3.71 0.0M
2021-08-17 3.68 3.70 3.60 3.70 0.0M
2021-08-16 3.69 3.69 3.55 3.60 0.0M
2021-08-13 3.62 3.69 3.55 3.69 0.0M
2021-08-12 3.65 3.70 3.55 3.62 0.0M
2021-08-11 3.65 3.65 3.52 3.65 0.0M
2021-08-10 3.60 3.70 3.58 3.65 0.0M
2021-08-09 3.54 3.63 3.50 3.62 0.0M
2021-08-06 3.64 3.64 3.55 3.60 0.0M
2021-08-05 3.67 3.70 3.59 3.64 0.0M
2021-08-04 3.78 3.78 3.55 3.68 0.0M
2021-08-03 3.66 3.84 3.66 3.78 0.0M
2021-08-02 3.83 3.90 3.62 3.66 0.1M
2021-07-30 3.69 3.92 3.61 3.75 0.0M
2021-07-29 3.68 3.68 3.55 3.66 0.0M
2021-07-28 3.70 3.70 3.55 3.68 0.0M
2021-07-27 3.77 3.80 3.66 3.70 0.0M
2021-07-26 3.78 3.86 3.66 3.77 0.0M
2021-07-23 3.82 3.87 3.63 3.80 0.0M
2021-07-22 3.74 3.88 3.70 3.82 0.0M
2021-07-21 3.74 3.74 3.61 3.74 0.0M
2021-07-20 3.70 3.74 3.60 3.62 0.0M
2021-07-19 3.84 3.84 3.62 3.69 0.1M
2021-07-16 3.86 3.90 3.78 3.84 0.0M
2021-07-15 3.97 3.98 3.85 3.90 0.0M
2021-07-14 3.98 4.00 3.89 3.95 0.0M
2021-07-13 3.98 3.98 3.90 3.90 0.0M
2021-07-12 3.92 4.00 3.90 3.98 0.0M
2021-07-09 4.03 4.03 3.90 4.00 0.0M
2021-07-08 3.98 4.01 3.96 4.00 0.0M
2021-07-07 3.96 4.02 3.96 3.98 0.0M
2021-07-06 4.04 4.04 3.95 4.02 0.0M
2021-07-05 4.02 4.04 3.96 4.02 0.0M
2021-07-02 4.04 4.04 3.95 4.02 0.0M
2021-07-01 4.05 4.05 3.96 4.00 0.0M
2021-06-30 4.05 4.05 3.96 3.96 0.0M
2021-06-29 4.06 4.06 3.95 4.00 0.0M
2021-06-28 3.94 4.04 3.94 4.04 0.0M
2021-06-25 3.99 4.02 3.93 3.98 0.0M
2021-06-24 4.02 4.02 3.94 3.95 0.0M
2021-06-23 4.05 4.05 3.93 4.02 0.0M
2021-06-22 4.09 4.09 3.93 3.93 0.0M
2021-06-21 4.06 4.06 3.91 4.06 0.0M
2021-06-18 3.99 4.09 3.99 4.08 0.0M
2021-06-17 3.98 3.98 3.94 3.96 0.0M
2021-06-16 3.91 3.98 3.90 3.93 0.0M
2021-06-15 4.04 4.04 3.91 3.96 0.0M
2021-06-14 4.12 4.12 3.90 4.03 0.1M
2021-06-11 4.11 4.14 4.01 4.09 0.0M
2021-06-10 4.12 4.12 4.10 4.10 0.0M
2021-06-09 4.22 4.22 4.12 4.12 0.0M
2021-06-08 4.18 4.26 4.10 4.15 0.0M
2021-06-07 4.26 4.26 4.17 4.20 0.0M
2021-06-04 4.26 4.26 4.13 4.20 0.0M
2021-06-02 4.20 4.25 4.12 4.25 0.0M
2021-06-01 4.24 4.25 4.12 4.15 0.0M
2021-05-31 4.20 4.24 4.16 4.22 0.0M
2021-05-28 4.20 4.30 4.15 4.24 0.0M
2021-05-27 4.26 4.26 4.15 4.20 0.0M
2021-05-26 4.25 4.28 4.15 4.25 0.0M
2021-05-25 4.16 4.36 4.16 4.26 0.0M
2021-05-24 4.20 4.23 4.06 4.16 0.0M
2021-05-21 4.20 4.29 4.18 4.19 0.0M
2021-05-20 4.24 4.38 4.20 4.29 0.1M
2021-05-19 4.48 4.48 4.26 4.26 0.0M
2021-05-18 4.57 4.57 4.39 4.47 0.0M
2021-05-17 4.55 4.75 4.47 4.52 0.0M
2021-05-14 4.60 4.69 4.51 4.64 0.0M
2021-05-13 4.49 4.60 4.46 4.60 0.0M
2021-05-12 4.48 4.50 4.46 4.46 0.0M
2021-05-11 4.49 4.49 4.31 4.36 0.0M
2021-05-10 4.30 4.48 4.29 4.48 0.0M
2021-05-07 4.24 4.35 4.24 4.32 0.0M
2021-05-06 4.40 4.45 4.20 4.20 0.1M
2021-05-05 4.44 4.50 4.35 4.40 0.0M
2021-05-04 4.60 4.60 4.36 4.44 0.0M
2021-04-30 4.65 4.65 4.39 4.60 0.0M
2021-04-29 4.66 4.68 4.49 4.60 0.0M
2021-04-28 4.50 4.69 4.50 4.66 0.0M
2021-04-27 4.62 4.65 4.50 4.55 0.0M
2021-04-26 4.70 4.70 4.50 4.62 0.0M
2021-04-23 4.60 4.71 4.50 4.59 0.0M
2021-04-22 4.52 4.81 4.50 4.59 0.0M
2021-04-21 4.55 4.55 4.28 4.49 0.1M
2021-04-20 4.75 4.79 4.50 4.60 0.1M
2021-04-19 5.16 5.18 4.70 4.70 0.1M
2021-04-16 5.25 5.28 5.02 5.07 0.0M
2021-04-15 5.25 5.32 5.15 5.25 0.0M
2021-04-14 5.40 5.40 5.10 5.23 0.1M
2021-04-13 5.85 5.85 5.27 5.35 0.2M
2021-04-12 5.55 5.80 5.52 5.80 0.1M
2021-04-09 5.38 5.60 5.30 5.47 0.0M
2021-04-08 5.40 5.40 5.14 5.30 0.0M
2021-04-07 5.40 5.40 5.26 5.38 0.0M
2021-04-06 5.40 5.55 5.26 5.40 0.0M
2021-04-01 5.35 5.50 5.27 5.27 0.0M
2021-03-31 5.55 5.55 5.25 5.40 0.0M
2021-03-30 5.35 5.50 5.20 5.50 0.0M
2021-03-29 5.25 5.35 5.15 5.35 0.0M
2021-03-26 5.15 5.25 5.05 5.15 0.1M
2021-03-25 5.65 5.75 5.10 5.10 0.2M
2021-03-24 5.90 5.90 5.55 5.70 0.0M
2021-03-23 5.65 5.80 5.60 5.80 0.0M
2021-03-22 5.35 6.00 5.35 5.80 0.1M
2021-03-19 5.60 5.65 5.30 5.55 0.1M
2021-03-18 5.80 5.80 5.60 5.60 0.0M
2021-03-17 5.95 5.95 5.60 5.75 0.1M
2021-03-16 6.00 6.10 5.75 5.90 0.2M
2021-03-15 5.45 6.25 5.45 6.00 0.6M
2021-03-12 5.35 5.50 5.20 5.45 0.1M
2021-03-11 5.35 5.40 5.20 5.30 0.0M
2021-03-10 5.35 5.40 5.20 5.30 0.0M
2021-03-09 5.45 5.45 5.25 5.30 0.0M
2021-03-08 5.40 5.50 5.25 5.45 0.1M
2021-03-05 5.45 5.50 5.15 5.35 0.1M
2021-03-04 5.20 5.50 5.10 5.45 0.2M
2021-03-03 5.00 5.25 4.98 5.10 0.1M
2021-03-02 5.10 5.10 5.00 5.00 0.0M
2021-03-01 5.00 5.15 4.94 5.00 0.1M
2021-02-26 4.96 5.30 4.90 4.96 0.2M
2021-02-25 5.15 5.15 5.00 5.05 0.0M
2021-02-24 5.10 5.20 5.05 5.10 0.0M
2021-02-23 5.35 5.35 5.05 5.10 0.1M
2021-02-22 5.10 5.40 5.00 5.35 0.2M
2021-02-19 5.00 5.05 4.92 5.05 0.0M
2021-02-18 4.94 4.96 4.84 4.94 0.0M
2021-02-17 4.96 4.96 4.80 4.94 0.0M
2021-02-16 4.84 4.94 4.84 4.92 0.0M
2021-02-15 4.86 4.96 4.80 4.90 0.0M
2021-02-12 4.80 4.84 4.72 4.84 0.0M
2021-02-11 4.86 4.86 4.72 4.80 0.0M
2021-02-10 4.82 4.84 4.70 4.76 0.0M
2021-02-09 4.80 4.84 4.70 4.84 0.0M
2021-02-08 4.80 4.84 4.66 4.80 0.0M
2021-02-05 4.68 4.82 4.68 4.78 0.0M
2021-02-04 4.66 4.74 4.60 4.62 0.0M
2021-02-03 4.56 4.88 4.52 4.66 0.0M
2021-02-02 4.72 4.72 4.52 4.66 0.0M
2021-02-01 4.60 4.74 4.50 4.64 0.1M
2021-01-29 4.70 4.70 4.50 4.62 0.0M
2021-01-28 4.50 4.74 4.40 4.72 0.1M
2021-01-27 4.74 4.80 4.52 4.60 0.1M
2021-01-26 5.00 5.00 4.70 4.76 0.1M
2021-01-25 4.98 5.10 4.80 5.00 0.0M
2021-01-22 5.05 5.05 4.92 4.96 0.0M
2021-01-21 5.10 5.15 5.00 5.05 0.0M
2021-01-20 5.20 5.20 4.96 5.15 0.0M
2021-01-19 5.30 5.30 5.00 5.20 0.0M
2021-01-18 5.00 5.35 5.00 5.25 0.0M
2021-01-15 5.25 5.25 5.00 5.05 0.0M
2021-01-14 5.20 5.40 5.20 5.25 0.1M
2021-01-13 4.86 5.15 4.86 5.15 0.1M
2021-01-12 4.80 4.98 4.74 4.86 0.0M
2021-01-11 4.88 4.88 4.72 4.74 0.0M
2021-01-08 5.30 5.45 4.72 4.78 0.2M
2021-01-07 4.48 5.00 4.46 5.00 0.2M
2021-01-05 4.38 4.50 4.28 4.44 0.1M
2021-01-04 4.40 4.56 4.26 4.32 0.1M