Duke Royalty

DUKE
🏛️ uk →
29.00
Last Update: 2025-09-26
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 34.25 34.50 34.00 34.25 0.1M
2022-12-29 34.50 34.50 34.00 34.25 0.0M
2022-12-28 34.75 35.00 34.00 34.50 0.2M
2022-12-23 34.75 35.50 34.27 34.75 0.1M
2022-12-22 35.75 35.85 34.50 35.00 0.3M
2022-12-21 35.75 36.00 35.50 35.75 0.2M
2022-12-20 35.75 36.00 35.50 35.75 0.1M
2022-12-19 35.75 36.00 35.50 35.75 0.1M
2022-12-16 36.25 36.50 35.55 35.75 0.6M
2022-12-15 36.00 36.50 35.50 36.25 0.4M
2022-12-14 36.25 36.50 35.88 36.00 0.1M
2022-12-13 36.25 37.00 35.50 36.25 0.1M
2022-12-12 37.25 38.00 35.81 36.70 0.7M
2022-12-09 36.75 37.39 36.50 36.90 0.6M
2022-12-08 36.50 37.00 36.42 36.75 0.6M
2022-12-07 36.25 37.00 36.15 36.50 0.3M
2022-12-06 36.25 37.00 35.50 36.25 0.1M
2022-12-05 36.00 36.75 35.50 36.25 0.3M
2022-12-02 36.00 36.50 35.50 36.00 1.8M
2022-12-01 34.50 36.50 34.63 36.00 1.7M
2022-11-30 34.50 35.00 34.35 34.50 0.2M
2022-11-29 34.50 35.00 34.00 34.50 0.5M
2022-11-28 34.25 35.00 34.28 34.50 0.5M
2022-11-25 34.00 34.75 33.00 34.25 0.7M
2022-11-24 33.50 34.00 33.00 33.50 0.2M
2022-11-23 33.25 34.00 33.00 33.50 0.6M
2022-11-22 33.50 34.00 33.00 33.25 0.9M
2022-11-21 31.75 33.95 31.91 33.50 0.3M
2022-11-18 31.75 32.15 31.40 31.40 0.4M
2022-11-17 32.00 32.00 31.51 31.75 0.1M
2022-11-16 32.50 32.50 31.70 32.00 0.1M
2022-11-15 32.75 33.00 32.00 32.50 0.2M
2022-11-14 32.25 33.00 32.00 32.75 0.2M
2022-11-11 31.50 33.00 31.15 32.25 0.5M
2022-11-10 31.25 31.90 30.50 31.50 0.1M
2022-11-09 30.75 32.00 30.00 31.25 0.5M
2022-11-08 30.50 31.50 30.00 30.75 0.3M
2022-11-07 30.25 31.00 30.00 30.50 0.2M
2022-11-04 30.25 30.40 29.22 30.25 0.6M
2022-11-03 31.25 31.50 30.00 30.25 0.2M
2022-11-02 31.50 31.70 31.00 31.25 0.2M
2022-11-01 31.50 31.75 31.00 31.50 0.1M
2022-10-31 32.25 32.17 31.38 31.50 0.1M
2022-10-28 31.75 33.00 31.50 32.25 0.2M
2022-10-27 32.25 32.29 31.32 31.75 0.3M
2022-10-26 32.50 33.00 31.79 32.25 0.1M
2022-10-25 32.25 33.00 31.55 32.50 0.1M
2022-10-24 31.75 33.00 31.50 32.25 0.2M
2022-10-21 31.75 32.50 31.00 31.75 1.7M
2022-10-20 31.75 32.50 31.00 31.75 0.1M
2022-10-19 31.25 31.90 30.75 31.75 0.1M
2022-10-18 30.75 32.00 30.50 31.25 0.1M
2022-10-17 30.25 31.50 30.00 30.75 0.3M
2022-10-14 28.25 30.50 28.90 30.50 1.6M
2022-10-13 27.75 29.00 27.25 28.25 0.4M
2022-10-12 28.75 28.70 27.50 27.75 0.6M
2022-10-11 29.25 29.50 28.50 28.75 0.5M
2022-10-10 30.25 30.50 29.13 29.50 0.3M
2022-10-07 30.25 30.50 30.00 30.25 0.2M
2022-10-06 30.50 30.77 29.50 30.00 0.3M
2022-10-05 30.75 31.00 30.00 30.50 0.2M
2022-10-04 30.75 31.50 30.02 30.75 0.5M
2022-10-03 30.50 31.50 30.00 30.75 0.3M
2022-09-30 30.50 31.50 30.00 30.50 0.5M
2022-09-29 32.00 32.00 30.00 30.50 0.5M
2022-09-28 33.50 34.00 31.50 31.75 0.6M
2022-09-27 33.25 34.00 33.21 33.50 0.2M
2022-09-26 33.95 34.20 33.00 33.25 0.4M
2022-09-23 33.75 34.50 33.50 33.95 0.4M
2022-09-22 34.25 34.50 33.50 33.75 0.4M
2022-09-21 34.25 34.50 34.00 34.25 0.5M
2022-09-20 34.25 34.50 34.00 34.30 0.5M
2022-09-16 34.25 34.50 33.50 34.25 0.6M
2022-09-15 33.85 34.50 33.50 34.25 0.4M
2022-09-14 34.10 34.20 33.50 33.85 0.1M
2022-09-13 34.50 35.00 34.00 34.25 0.4M
2022-09-12 34.25 35.00 34.00 34.50 0.7M
2022-09-09 34.75 34.84 34.00 34.25 0.7M
2022-09-08 32.75 34.90 32.95 34.50 1.7M
2022-09-07 31.75 33.00 31.50 32.75 0.5M
2022-09-06 31.50 32.00 31.00 31.75 0.3M
2022-09-05 30.00 32.90 29.77 31.50 0.6M
2022-09-02 30.00 30.48 29.30 30.25 0.6M
2022-09-01 30.25 30.50 29.50 30.00 0.5M
2022-08-31 30.50 31.00 30.00 30.50 0.2M
2022-08-30 31.40 31.50 30.00 30.50 2.0M
2022-08-26 30.50 32.00 30.00 30.00 0.9M
2022-08-25 31.00 31.50 30.00 30.00 2.7M
2022-08-24 31.50 32.00 30.17 31.00 3.2M
2022-08-23 32.25 32.50 31.18 31.70 0.5M
2022-08-22 32.75 33.50 32.00 32.25 0.1M
2022-08-19 32.75 34.00 32.33 32.70 0.4M
2022-08-18 32.50 33.50 32.23 32.75 0.1M
2022-08-17 33.50 34.00 32.20 32.50 0.3M
2022-08-16 33.50 34.00 33.00 33.50 0.3M
2022-08-15 33.50 34.00 33.02 33.50 0.2M
2022-08-12 33.75 34.00 32.10 33.50 0.4M
2022-08-11 33.25 34.50 33.03 33.75 0.5M
2022-08-10 33.25 33.25 33.00 33.25 0.1M
2022-08-09 33.50 33.51 32.60 33.25 0.2M
2022-08-08 33.50 34.00 33.02 33.50 0.2M
2022-08-05 33.75 34.00 33.13 33.50 0.7M
2022-08-04 33.25 34.00 33.00 33.50 1.1M
2022-08-03 32.50 33.50 32.50 33.00 0.3M
2022-08-02 33.50 33.40 31.61 32.40 0.6M
2022-08-01 33.75 34.00 33.10 33.50 0.4M
2022-07-29 33.75 34.00 33.50 33.75 2.2M
2022-07-28 34.50 35.00 33.53 34.00 0.3M
2022-07-27 34.50 35.00 34.02 34.50 0.1M
2022-07-26 34.50 35.00 34.22 34.50 0.1M
2022-07-25 34.50 35.00 34.00 34.50 0.1M
2022-07-22 34.50 35.00 34.13 34.50 0.0M
2022-07-21 34.50 35.00 34.00 34.50 0.2M
2022-07-20 34.75 35.00 34.50 34.50 0.2M
2022-07-19 34.00 35.00 34.00 34.75 0.2M
2022-07-18 34.75 35.00 34.00 34.50 0.1M
2022-07-15 34.00 35.00 33.68 34.75 0.2M
2022-07-14 33.75 35.00 33.50 34.00 0.2M
2022-07-13 33.25 34.00 32.50 33.75 0.1M
2022-07-12 31.00 33.73 30.54 33.25 0.5M
2022-07-11 32.00 32.00 30.00 31.00 0.6M
2022-07-08 32.00 32.50 31.61 32.00 0.2M
2022-07-07 32.25 33.40 31.50 32.00 0.2M
2022-07-06 33.00 33.00 31.30 32.50 0.5M
2022-07-05 34.25 34.20 32.50 33.00 0.5M
2022-07-04 34.50 34.95 34.00 34.25 0.5M
2022-07-01 34.75 35.00 33.65 34.50 0.2M
2022-06-30 35.25 35.00 34.50 35.00 0.2M
2022-06-29 35.00 35.44 34.65 35.00 0.3M
2022-06-28 35.50 35.50 34.50 35.00 0.4M
2022-06-27 35.50 35.80 35.00 35.00 0.5M
2022-06-24 35.50 35.80 35.35 35.50 0.5M
2022-06-23 35.25 36.00 35.00 35.50 0.2M
2022-06-22 35.25 35.50 35.13 35.25 0.1M
2022-06-21 35.25 36.00 35.05 35.25 0.7M
2022-06-20 35.25 35.25 35.00 35.25 0.2M
2022-06-17 35.25 35.50 35.00 35.20 0.3M
2022-06-16 36.00 36.38 34.87 35.50 0.8M
2022-06-15 35.50 36.48 35.25 36.00 0.6M
2022-06-14 35.25 35.98 35.05 35.50 0.5M
2022-06-13 35.50 36.00 34.63 35.25 0.6M
2022-06-10 35.75 36.00 35.50 35.75 0.5M
2022-06-09 36.00 36.25 35.50 35.75 0.8M
2022-06-08 35.75 36.25 35.50 36.00 0.7M
2022-06-07 35.85 36.50 35.50 35.75 0.5M
2022-06-06 36.00 36.50 35.50 36.20 0.7M
2022-06-01 36.00 36.50 35.00 36.50 0.3M
2022-05-31 36.00 36.00 35.90 36.00 0.4M
2022-05-30 36.00 36.50 35.70 36.00 1.3M
2022-05-27 36.25 37.25 35.65 36.40 0.8M
2022-05-26 35.25 36.70 35.10 36.25 3.6M
2022-05-25 35.50 35.80 35.00 35.25 0.9M
2022-05-24 35.50 36.00 35.50 35.50 0.5M
2022-05-23 36.25 36.40 35.35 35.50 0.3M
2022-05-20 36.25 36.50 36.00 36.25 0.7M
2022-05-19 36.25 36.50 36.00 36.25 0.5M
2022-05-18 36.25 36.50 36.15 36.25 1.3M
2022-05-17 36.25 37.00 36.00 36.25 0.9M
2022-05-16 36.50 36.90 36.02 36.25 0.9M
2022-05-13 36.25 37.00 36.00 36.50 1.3M
2022-05-12 37.00 37.00 36.00 36.25 0.6M
2022-05-11 36.00 37.70 35.25 37.00 2.8M
2022-05-10 38.75 40.00 38.00 38.50 0.6M
2022-05-09 40.00 40.50 38.47 38.75 0.2M
2022-05-06 40.75 41.50 39.50 40.00 0.1M
2022-05-05 41.25 42.00 40.22 40.75 0.6M
2022-05-04 42.00 42.50 40.58 41.25 0.5M
2022-05-03 41.75 42.50 41.33 42.00 0.2M
2022-04-29 41.00 42.00 40.82 41.50 0.1M
2022-04-28 41.00 42.00 40.30 41.00 0.2M
2022-04-27 41.75 42.50 40.00 41.00 0.3M
2022-04-26 40.75 42.40 40.25 41.75 0.5M
2022-04-25 41.50 41.80 40.50 40.75 0.4M
2022-04-22 42.00 42.33 41.00 41.50 0.3M
2022-04-21 42.50 43.00 41.50 42.00 0.6M
2022-04-20 42.25 43.00 41.50 42.50 0.5M
2022-04-19 41.50 42.00 41.44 41.50 1.1M
2022-04-14 41.75 42.50 40.50 41.50 0.7M
2022-04-13 41.75 42.50 41.54 41.75 0.4M
2022-04-12 42.00 43.00 41.00 41.75 1.0M
2022-04-11 41.00 43.16 41.00 42.00 0.9M
2022-04-08 40.25 41.00 39.50 39.75 0.5M
2022-04-07 40.25 41.50 39.50 40.50 0.5M
2022-04-06 40.00 41.00 39.30 39.30 0.5M
2022-04-05 40.25 40.50 39.76 40.00 0.1M
2022-04-04 39.25 40.50 38.50 40.25 0.4M
2022-04-01 39.00 39.50 38.00 39.00 0.7M
2022-03-31 40.50 41.00 38.51 39.00 0.6M
2022-03-30 41.25 42.00 40.00 40.50 0.4M
2022-03-29 41.25 42.00 40.62 41.25 0.2M
2022-03-28 41.50 42.00 40.50 41.25 0.4M
2022-03-25 41.50 42.00 40.13 41.50 0.6M
2022-03-24 42.75 43.00 41.15 41.50 0.4M
2022-03-23 42.50 43.50 42.33 43.00 0.3M
2022-03-22 41.50 43.00 41.30 42.50 0.3M
2022-03-21 40.50 42.00 40.50 41.50 0.1M
2022-03-18 39.50 41.50 39.50 40.50 0.4M
2022-03-17 38.25 41.00 38.25 39.50 0.8M
2022-03-16 37.75 38.50 37.33 37.75 0.2M
2022-03-15 37.75 38.13 37.55 37.75 0.1M
2022-03-14 37.50 38.00 37.30 37.75 0.5M
2022-03-11 38.00 38.50 36.65 37.50 1.0M
2022-03-10 36.75 38.50 36.50 38.00 4.2M
2022-03-09 36.25 37.00 36.00 36.75 0.6M
2022-03-08 35.50 36.63 34.13 36.00 0.3M
2022-03-07 36.00 36.80 33.00 33.60 0.9M
2022-03-04 37.75 38.00 34.50 36.50 0.7M
2022-03-03 38.00 39.00 37.50 37.75 0.4M
2022-03-02 39.00 39.50 37.50 38.00 0.2M
2022-03-01 39.25 39.80 38.50 39.00 0.2M
2022-02-28 40.00 40.00 38.53 39.25 0.3M
2022-02-25 38.25 40.40 37.91 40.00 0.6M
2022-02-24 39.00 39.04 37.50 38.25 0.6M
2022-02-23 39.75 40.50 39.52 40.00 0.2M
2022-02-22 40.50 41.00 38.00 39.75 0.5M
2022-02-21 41.00 41.25 40.00 40.50 0.4M
2022-02-18 41.50 41.50 40.70 41.00 0.4M
2022-02-17 41.00 41.91 40.40 41.00 0.3M
2022-02-16 40.25 41.90 40.25 41.00 0.3M
2022-02-15 40.25 40.50 40.00 40.25 0.3M
2022-02-14 40.75 41.27 39.75 40.25 0.3M
2022-02-11 40.50 41.50 39.40 40.75 0.3M
2022-02-10 41.50 41.60 40.20 40.50 0.3M
2022-02-09 41.00 41.90 40.81 41.50 0.3M
2022-02-08 41.00 41.50 40.50 41.00 0.3M
2022-02-07 41.75 41.72 40.31 41.00 0.4M
2022-02-04 42.25 43.00 41.70 42.00 0.3M
2022-02-03 41.25 42.50 41.06 42.25 0.4M
2022-02-02 40.75 41.50 40.70 41.25 0.6M
2022-02-01 41.00 41.50 38.50 40.75 1.4M
2022-01-31 38.50 39.85 37.88 39.25 0.3M
2022-01-28 38.50 38.35 37.86 38.50 0.5M
2022-01-27 38.00 39.00 37.50 38.50 0.4M
2022-01-26 39.00 40.00 37.60 38.00 0.7M
2022-01-25 38.00 40.00 38.00 39.70 0.3M
2022-01-24 39.25 39.50 37.00 38.60 1.0M
2022-01-21 40.75 41.00 39.00 40.00 0.4M
2022-01-20 40.50 41.60 40.55 40.75 0.5M
2022-01-19 41.00 41.00 40.00 40.50 0.5M
2022-01-18 41.00 41.30 40.85 41.00 0.3M
2022-01-17 41.25 41.50 40.50 40.50 0.2M
2022-01-14 41.00 41.50 40.50 41.25 0.3M
2022-01-13 41.00 41.50 40.88 41.25 1.7M
2022-01-12 41.00 41.50 41.00 41.00 0.4M
2022-01-11 39.75 41.00 39.65 41.00 0.4M
2022-01-10 40.25 40.50 39.00 39.75 0.6M
2022-01-07 41.15 41.50 40.00 40.25 0.7M
2022-01-06 41.25 41.30 41.00 41.15 0.5M
2022-01-05 41.50 41.96 41.00 41.25 0.6M
2022-01-04 42.75 43.90 41.07 41.50 0.4M