FactSet Research

FDS
🏛️ germany →
249.30
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
2021-12-30 432.00 432.00 432.00 432.00 0.0M
2021-12-29 431.60 432.60 431.20 432.00 0.0M
2021-12-28 427.00 433.20 427.00 433.20 0.0M
2021-12-27 429.60 429.60 427.00 427.00 0.0M
2021-12-23 425.20 427.20 424.40 424.40 0.0M
2021-12-22 424.40 424.40 416.80 420.40 0.0M
2021-12-21 409.00 415.40 409.00 415.40 0.0M
2021-12-20 418.40 420.00 418.40 420.00 0.0M
2021-12-16 418.80 418.80 415.00 415.00 0.0M
2021-12-15 410.80 414.40 410.80 414.40 0.0M
2021-12-13 413.80 414.00 413.80 414.00 0.0M
2021-12-10 409.80 411.20 407.20 407.20 0.0M
2021-12-09 418.00 418.60 410.20 410.40 0.0M
2021-12-08 412.20 412.80 412.20 412.80 0.0M
2021-12-07 412.00 418.80 410.40 418.80 0.0M
2021-12-06 417.40 417.40 406.80 407.00 0.0M
2021-12-03 418.60 418.60 406.60 410.40 0.0M
2021-12-02 413.00 415.60 413.00 415.60 0.0M
2021-12-01 413.20 418.40 413.00 413.00 0.0M
2021-11-30 405.00 415.60 405.00 415.60 0.0M
2021-11-29 410.20 410.20 408.40 408.40 0.0M
2021-11-26 411.60 413.00 411.60 413.00 0.0M
2021-11-25 417.60 417.60 417.60 417.60 0.0M
2021-11-24 414.20 420.60 414.20 420.60 0.0M
2021-11-23 406.40 410.60 405.40 410.60 0.0M
2021-11-22 412.60 412.60 411.20 411.20 0.0M
2021-11-19 406.40 406.40 406.40 406.40 0.0M
2021-11-18 406.80 407.20 403.80 407.20 0.0M
2021-11-17 408.00 408.00 408.00 408.00 0.0M
2021-11-16 409.60 412.80 406.20 407.80 0.0M
2021-11-15 399.20 402.00 397.40 402.00 0.0M
2021-11-12 399.00 399.00 399.00 399.00 0.0M
2021-11-11 391.00 391.00 391.00 391.00 0.0M
2021-11-10 386.40 391.20 386.40 391.20 0.0M
2021-11-08 382.40 382.40 382.40 382.40 0.0M
2021-11-05 388.00 388.00 386.40 387.00 0.0M
2021-11-03 375.60 375.60 375.60 375.60 0.0M
2021-11-01 381.80 388.40 370.00 370.00 0.0M
2021-10-29 375.80 376.40 375.80 376.40 0.0M
2021-10-28 372.60 372.60 372.60 372.60 0.0M
2021-10-27 376.20 376.20 374.40 374.40 0.0M
2021-10-25 370.00 375.60 370.00 375.60 0.0M
2021-10-22 367.60 368.60 367.60 368.60 0.0M
2021-10-21 360.60 368.60 360.60 368.60 0.0M
2021-10-19 358.80 358.80 358.80 358.80 0.0M
2021-10-18 360.00 360.00 358.00 358.00 0.0M
2021-10-15 358.60 360.60 357.60 360.40 0.0M
2021-10-14 354.00 358.60 354.00 356.60 0.0M
2021-10-11 353.00 353.00 353.00 353.00 0.0M
2021-10-08 348.60 348.60 348.60 348.60 0.0M
2021-10-07 342.20 347.40 342.20 345.20 0.0M
2021-10-06 341.60 341.60 340.40 340.40 0.0M
2021-10-04 337.60 337.60 337.40 337.40 0.0M
2021-10-01 339.40 341.40 338.00 338.00 0.0M
2021-09-30 342.20 345.20 341.80 341.80 0.0M
2021-09-29 327.40 338.60 327.40 338.60 0.0M
2021-09-28 326.00 328.00 326.00 328.00 0.0M
2021-09-27 319.80 319.80 313.00 318.00 0.0M
2021-09-23 320.80 320.80 320.80 320.80 0.0M
2021-09-22 317.60 317.60 315.60 315.60 0.0M
2021-09-20 318.40 318.40 316.80 316.80 0.0M
2021-09-16 325.00 325.00 325.00 325.00 0.0M
2021-09-15 325.60 325.60 324.60 324.80 0.0M
2021-09-14 324.00 324.00 324.00 324.00 0.0M
2021-09-13 323.20 323.20 323.20 323.20 0.0M
2021-09-09 323.80 325.20 323.80 325.20 0.0M
2021-09-07 322.60 322.60 322.60 322.60 0.0M
2021-09-02 325.40 325.40 325.40 325.40 0.0M
2021-09-01 323.80 326.40 320.20 326.20 0.0M
2021-08-30 323.60 323.60 323.60 323.60 0.0M
2021-08-27 318.40 318.40 318.40 318.40 0.0M
2021-08-25 317.60 319.00 317.60 318.60 0.0M
2021-08-24 312.60 312.60 312.60 312.60 0.0M
2021-08-23 315.80 316.60 315.80 316.60 0.0M
2021-08-20 311.20 311.20 311.20 311.20 0.0M
2021-08-19 307.20 310.40 306.40 310.40 0.0M
2021-08-18 319.40 319.40 319.40 319.40 0.0M
2021-08-17 319.80 319.80 319.80 319.80 0.0M
2021-08-16 312.00 313.20 311.40 312.40 0.0M
2021-08-12 310.60 310.60 308.80 308.80 0.0M
2021-08-10 309.20 309.20 309.20 309.20 0.0M
2021-08-09 309.40 309.40 308.40 309.20 0.0M
2021-08-05 303.00 305.00 303.00 305.00 0.0M
2021-08-04 303.60 303.60 303.60 303.60 0.0M
2021-08-03 301.80 301.80 301.80 301.80 0.0M
2021-08-02 302.80 302.80 300.60 301.60 0.0M
2021-07-29 292.20 293.00 291.20 293.00 0.0M
2021-07-28 291.80 291.80 291.80 291.80 0.0M
2021-07-27 289.00 289.00 289.00 289.00 0.0M
2021-07-23 291.40 294.00 291.40 293.20 0.0M
2021-07-22 288.60 289.60 288.60 289.60 0.0M
2021-07-19 288.60 288.60 288.60 288.60 0.0M
2021-07-15 282.80 286.00 282.80 286.00 0.0M
2021-07-13 285.40 285.40 285.40 285.40 0.0M
2021-07-12 286.60 286.60 286.60 286.60 0.0M
2021-07-08 284.60 287.20 284.40 287.20 0.0M
2021-07-07 287.80 290.40 287.80 290.40 0.0M
2021-07-06 284.80 287.00 284.80 287.00 0.0M
2021-07-05 284.80 285.80 284.80 285.80 0.0M
2021-07-01 283.40 284.40 283.40 284.40 0.0M
2021-06-30 284.00 285.00 284.00 285.00 0.0M
2021-06-29 283.20 283.60 279.00 283.60 0.0M
2021-06-28 279.00 281.00 279.00 281.00 0.0M
2021-06-25 278.20 278.40 278.20 278.40 0.0M
2021-06-24 275.40 276.80 275.40 276.80 0.0M
2021-06-23 277.60 277.60 275.40 275.40 0.0M
2021-06-22 277.40 277.40 277.40 277.40 0.0M
2021-06-21 273.60 278.00 273.60 278.00 0.0M
2021-06-17 271.80 271.80 271.80 271.80 0.0M
2021-06-16 269.40 269.40 269.40 269.40 0.0M
2021-06-15 270.80 271.40 270.80 271.40 0.0M
2021-06-14 270.60 271.60 270.60 271.60 0.0M
2021-06-11 270.20 270.20 270.20 270.20 0.0M
2021-06-08 265.60 265.60 265.60 265.60 0.0M
2021-06-07 268.20 268.20 266.00 266.00 0.0M
2021-06-04 266.00 266.00 266.00 266.00 0.0M
2021-06-03 268.00 268.00 267.00 267.00 0.0M
2021-06-01 274.60 274.80 267.60 267.60 0.0M
2021-05-28 275.00 275.00 275.00 275.00 0.0M
2021-05-25 269.20 269.20 269.00 269.00 0.0M
2021-05-21 269.80 269.80 269.80 269.80 0.0M
2021-05-20 263.80 270.40 263.80 270.40 0.0M
2021-05-17 271.80 272.40 267.20 267.20 0.0M
2021-05-14 274.00 274.60 274.00 274.60 0.0M
2021-05-13 268.40 272.40 268.40 272.40 0.0M
2021-05-12 269.80 269.80 269.80 269.80 0.0M
2021-05-11 271.40 274.40 271.40 274.40 0.0M
2021-05-10 279.00 280.40 279.00 280.40 0.0M
2021-05-07 278.40 280.40 276.40 276.80 0.0M
2021-05-06 280.20 280.20 278.40 278.60 0.0M
2021-05-05 287.00 287.00 281.40 281.40 0.0M
2021-05-04 286.80 287.60 286.80 287.60 0.0M
2021-05-03 281.20 284.20 280.00 284.20 0.0M
2021-04-29 278.00 279.60 278.00 279.60 0.0M
2021-04-27 279.40 279.40 279.40 279.40 0.0M
2021-04-26 289.00 289.00 280.80 280.80 0.0M
2021-04-23 269.00 302.20 264.80 287.80 0.0M
2021-04-22 266.80 266.80 266.80 266.80 0.0M
2021-04-20 261.80 266.00 261.80 266.00 0.0M
2021-04-16 263.60 266.20 263.40 266.20 0.0M
2021-04-15 259.20 260.80 259.20 260.80 0.0M
2021-04-13 262.80 262.80 262.80 262.80 0.0M
2021-04-12 260.00 260.60 260.00 260.60 0.0M
2021-04-09 260.80 260.80 259.40 259.40 0.0M
2021-04-08 260.20 260.20 259.80 259.80 0.0M
2021-04-07 268.20 268.20 266.20 266.20 0.0M
2021-04-06 271.80 272.20 271.60 271.60 0.0M
2021-04-01 263.40 271.00 263.20 270.00 0.0M
2021-03-30 276.00 276.00 262.00 262.00 0.0M
2021-03-29 276.00 278.00 276.00 278.00 0.0M
2021-03-25 270.00 270.00 270.00 270.00 0.0M
2021-03-24 272.00 272.00 270.00 270.00 0.0M
2021-03-23 268.00 268.00 268.00 268.00 0.0M
2021-03-22 260.00 262.00 260.00 262.00 0.0M
2021-03-19 262.00 262.00 262.00 262.00 0.0M
2021-03-18 264.00 264.00 260.00 262.00 0.0M
2021-03-17 262.00 264.00 262.00 264.00 0.0M
2021-03-16 270.00 272.00 270.00 272.00 0.0M
2021-03-15 262.00 266.00 262.00 264.00 0.0M
2021-03-11 262.00 262.00 260.00 262.00 0.0M
2021-03-09 268.00 270.00 266.00 268.00 0.0M
2021-03-08 268.00 268.00 266.00 268.00 0.0M
2021-03-05 260.00 260.00 260.00 260.00 0.0M
2021-03-04 254.00 254.00 254.00 254.00 0.0M
2021-03-02 258.00 258.00 258.00 258.00 0.0M
2021-03-01 256.00 258.00 252.00 258.00 0.0M
2021-02-26 246.00 246.00 246.00 246.00 0.0M
2021-02-25 246.00 246.00 242.00 242.00 0.0M
2021-02-24 248.00 248.00 248.00 248.00 0.0M
2021-02-23 250.00 250.00 248.00 248.00 0.0M
2021-02-22 258.00 258.00 250.00 250.00 0.0M
2021-02-18 260.00 264.00 260.00 264.00 0.0M
2021-02-17 260.00 260.00 260.00 260.00 0.0M
2021-02-15 262.00 262.00 260.00 262.00 0.0M
2021-02-12 260.00 260.00 260.00 260.00 0.0M
2021-02-11 254.00 260.00 254.00 260.00 0.0M
2021-02-10 262.00 262.00 262.00 262.00 0.0M
2021-02-09 264.00 264.00 264.00 264.00 0.0M
2021-02-08 266.00 268.00 266.00 266.00 0.0M
2021-02-05 264.00 264.00 264.00 264.00 0.0M
2021-02-04 262.00 266.00 262.00 264.00 0.0M
2021-02-02 264.00 266.00 264.00 266.00 0.0M
2021-02-01 250.00 258.00 250.00 258.00 0.0M
2021-01-29 254.00 254.00 250.00 250.00 0.0M
2021-01-28 262.00 262.00 254.00 254.00 0.0M
2021-01-27 258.00 258.00 256.00 258.00 0.0M
2021-01-25 262.00 262.00 254.00 260.00 0.0M
2021-01-22 266.00 266.00 266.00 266.00 0.0M
2021-01-21 270.00 270.00 268.00 268.00 0.0M
2021-01-19 262.00 264.00 262.00 264.00 0.0M
2021-01-15 264.00 264.00 264.00 264.00 0.0M
2021-01-14 272.00 272.00 268.00 268.00 0.0M
2021-01-13 274.00 274.00 274.00 274.00 0.0M
2021-01-12 274.00 274.00 274.00 274.00 0.0M
2021-01-11 272.00 272.00 272.00 272.00 0.0M
2021-01-08 272.00 272.00 272.00 272.00 0.0M
2021-01-07 270.00 274.00 270.00 274.00 0.0M
2021-01-06 270.00 272.00 270.00 272.00 0.0M
2021-01-05 270.00 270.00 270.00 270.00 0.0M
2021-01-04 270.00 272.00 270.00 272.00 0.0M