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
2022-12-29 370.20 380.00 370.20 380.00 0.0M
2022-12-28 373.30 373.30 373.30 373.30 0.0M
2022-12-23 376.80 378.80 373.50 374.60 0.0M
2022-12-22 381.30 381.30 374.70 374.70 0.0M
2022-12-21 375.50 378.50 375.50 378.50 0.0M
2022-12-20 389.00 389.00 373.80 373.80 0.0M
2022-12-19 401.90 404.90 398.90 398.90 0.0M
2022-12-16 406.00 406.00 406.00 406.00 0.0M
2022-12-15 420.60 423.10 415.90 415.90 0.0M
2022-12-14 429.00 432.90 421.40 421.40 0.0M
2022-12-13 429.10 429.90 429.10 429.90 0.0M
2022-12-09 427.60 427.60 425.00 425.00 0.0M
2022-12-08 429.40 429.40 428.00 428.00 0.0M
2022-12-07 435.10 437.50 428.40 428.40 0.0M
2022-12-06 438.10 438.10 434.30 434.30 0.0M
2022-12-05 442.50 443.00 442.40 442.40 0.0M
2022-12-02 448.90 448.90 447.80 447.80 0.0M
2022-12-01 443.00 445.70 440.70 442.30 0.0M
2022-11-24 435.30 435.30 435.30 435.30 0.0M
2022-11-23 438.00 440.50 438.00 439.00 0.0M
2022-11-18 422.90 422.90 419.90 419.90 0.0M
2022-11-17 425.30 425.30 420.00 420.00 0.0M
2022-11-15 410.50 419.10 410.50 419.10 0.0M
2022-11-14 409.90 409.90 409.90 409.90 0.0M
2022-11-10 418.20 418.20 418.20 418.20 0.0M
2022-11-08 415.60 416.60 415.60 416.60 0.0M
2022-11-07 411.10 413.50 409.50 413.30 0.0M
2022-11-03 424.30 424.30 424.30 424.30 0.0M
2022-11-02 431.00 431.00 428.40 428.40 0.0M
2022-11-01 431.10 431.10 430.70 430.70 0.0M
2022-10-31 428.40 428.40 428.40 428.40 0.0M
2022-10-27 415.50 421.70 415.50 421.70 0.0M
2022-10-26 420.90 420.90 419.40 419.40 0.0M
2022-10-25 417.90 417.90 417.90 417.90 0.0M
2022-10-24 412.70 417.10 412.30 412.80 0.0M
2022-10-20 413.80 413.80 413.80 413.80 0.0M
2022-10-19 420.40 420.40 419.30 419.30 0.0M
2022-10-18 416.30 422.90 416.30 418.10 0.0M
2022-10-17 408.20 416.10 408.20 416.10 0.0M
2022-10-13 414.40 414.40 404.90 404.90 0.0M
2022-10-07 428.30 430.60 421.70 421.70 0.0M
2022-10-06 427.30 427.30 427.30 427.30 0.0M
2022-10-05 426.20 429.50 426.20 429.50 0.0M
2022-10-04 417.90 417.90 417.90 417.90 0.0M
2022-10-03 409.90 413.60 409.90 413.10 0.0M
2022-09-29 402.20 402.40 398.60 402.40 0.0M
2022-09-27 407.40 410.70 406.40 406.40 0.0M
2022-09-23 399.00 406.80 399.00 405.90 0.0M
2022-09-22 436.30 436.30 399.10 405.20 0.0M
2022-09-19 442.30 443.30 442.30 443.30 0.0M
2022-09-16 448.00 448.00 442.50 442.50 0.0M
2022-09-15 451.80 454.40 449.80 449.80 0.0M
2022-09-13 455.30 455.30 450.00 450.00 0.0M
2022-09-12 449.20 450.80 449.20 450.80 0.0M
2022-09-09 451.10 451.10 451.10 451.10 0.0M
2022-09-08 444.00 446.70 443.70 446.70 0.0M
2022-09-07 440.00 446.00 440.00 441.10 0.0M
2022-09-06 440.20 441.60 440.20 440.40 0.0M
2022-09-02 436.00 436.00 436.00 436.00 0.0M
2022-09-01 430.50 438.00 430.50 435.80 0.0M
2022-08-30 439.10 439.10 436.10 436.10 0.0M
2022-08-29 440.10 440.90 440.10 440.90 0.0M
2022-08-26 451.30 451.30 450.90 450.90 0.0M
2022-08-25 443.50 447.90 443.50 447.90 0.0M
2022-08-23 447.60 447.60 438.70 438.70 0.0M
2022-08-22 446.10 446.10 441.10 441.10 0.0M
2022-08-19 450.00 450.00 450.00 450.00 0.0M
2022-08-18 444.50 447.00 444.50 447.00 0.0M
2022-08-17 439.80 445.00 439.80 445.00 0.0M
2022-08-16 439.30 441.50 439.30 441.50 0.0M
2022-08-15 429.90 433.90 429.90 433.90 0.0M
2022-08-12 423.80 423.80 422.90 422.90 0.0M
2022-08-11 421.90 421.90 421.90 421.90 0.0M
2022-08-10 416.90 416.90 416.30 416.30 0.0M
2022-08-09 415.40 415.40 413.90 413.90 0.0M
2022-08-08 419.10 419.80 416.00 419.40 0.0M
2022-08-05 414.80 414.80 414.80 414.80 0.0M
2022-08-04 414.70 414.70 414.50 414.50 0.0M
2022-08-01 419.70 422.00 412.80 412.80 0.0M
2022-07-29 416.20 419.90 416.20 419.90 0.0M
2022-07-28 400.10 400.10 400.10 400.10 0.0M
2022-07-25 402.40 402.40 397.00 397.00 0.0M
2022-07-22 402.10 402.10 397.80 397.80 0.0M
2022-07-21 391.80 391.80 391.80 391.80 0.0M
2022-07-18 398.90 398.90 398.90 398.90 0.0M
2022-07-15 396.40 400.80 395.30 400.80 0.0M
2022-07-14 390.30 390.30 390.30 390.30 0.0M
2022-07-12 399.00 399.00 399.00 399.00 0.0M
2022-07-11 399.00 399.50 397.10 399.50 0.0M
2022-07-08 396.00 396.00 395.30 395.30 0.0M
2022-07-07 396.30 397.40 393.20 397.40 0.0M
2022-07-06 388.90 392.00 388.90 392.00 0.0M
2022-07-01 365.80 374.00 365.80 374.00 0.0M
2022-06-29 358.40 363.30 355.40 363.30 0.0M
2022-06-28 373.10 373.10 363.00 363.00 0.0M
2022-06-27 373.00 373.00 368.20 368.20 0.0M
2022-06-23 341.40 366.70 341.40 366.70 0.0M
2022-06-20 333.60 334.90 333.60 334.90 0.0M
2022-06-16 336.90 336.90 336.90 336.90 0.0M
2022-06-15 335.90 342.00 335.90 342.00 0.0M
2022-06-14 337.60 337.60 335.60 335.60 0.0M
2022-06-13 338.70 338.70 338.70 338.70 0.0M
2022-06-09 350.80 353.80 350.80 353.80 0.0M
2022-06-07 351.50 355.30 351.50 355.30 0.0M
2022-06-06 355.10 355.10 355.10 355.10 0.0M
2022-06-02 350.90 350.90 350.90 350.90 0.0M
2022-06-01 358.60 360.50 357.50 357.50 0.0M
2022-05-30 364.10 364.10 364.10 364.10 0.0M
2022-05-26 346.50 346.50 346.50 346.50 0.0M
2022-05-25 347.00 348.70 346.90 346.90 0.0M
2022-05-23 347.70 349.60 341.80 344.10 0.0M
2022-05-19 336.00 336.00 334.40 334.40 0.0M
2022-05-18 353.80 353.80 353.80 353.80 0.0M
2022-05-16 356.10 357.90 354.70 354.70 0.0M
2022-05-13 358.10 361.30 358.10 361.30 0.0M
2022-05-12 347.20 347.20 347.20 347.20 0.0M
2022-05-10 343.00 347.80 343.00 347.80 0.0M
2022-05-09 357.10 359.10 344.70 344.70 0.0M
2022-05-06 362.30 362.30 355.10 357.70 0.0M
2022-05-05 375.10 375.10 375.10 375.10 0.0M
2022-05-02 385.30 386.80 369.80 370.00 0.0M
2022-04-28 397.80 397.80 395.90 395.90 0.0M
2022-04-27 401.90 401.90 401.90 401.90 0.0M
2022-04-26 399.70 399.70 394.40 395.40 0.0M
2022-04-25 396.10 399.00 394.50 397.10 0.0M
2022-04-21 406.90 408.70 404.60 404.60 0.0M
2022-04-20 404.60 404.60 404.60 404.60 0.0M
2022-04-19 391.80 400.00 391.80 400.00 0.0M
2022-04-14 392.30 392.30 392.30 392.30 0.0M
2022-04-13 395.20 395.20 395.20 395.20 0.0M
2022-04-11 399.30 401.30 395.90 397.60 0.0M
2022-04-08 405.60 405.60 405.60 405.60 0.0M
2022-04-07 405.00 408.60 405.00 408.60 0.0M
2022-04-06 404.40 404.40 404.40 404.40 0.0M
2022-04-05 393.40 405.50 389.30 405.50 0.0M
2022-04-04 389.00 394.50 389.00 394.50 0.0M
2022-04-01 395.20 397.30 390.50 390.50 0.0M
2022-03-31 394.00 394.00 394.00 394.00 0.0M
2022-03-29 390.80 390.80 390.80 390.80 0.0M
2022-03-28 382.80 386.80 382.80 386.80 0.0M
2022-03-25 381.40 382.00 378.80 378.80 0.0M
2022-03-24 385.80 385.80 382.00 382.00 0.0M
2022-03-23 389.40 389.40 389.00 389.00 0.0M
2022-03-22 398.00 398.00 393.80 397.20 0.0M
2022-03-21 393.00 395.20 392.20 394.80 0.0M
2022-03-18 390.80 397.40 390.40 397.40 0.0M
2022-03-17 378.20 379.00 378.20 379.00 0.0M
2022-03-16 379.80 381.20 378.80 378.80 0.0M
2022-03-15 369.40 380.20 369.00 380.20 0.0M
2022-03-11 374.80 374.80 374.80 374.80 0.0M
2022-03-10 372.40 372.40 369.60 369.60 0.0M
2022-03-08 381.00 381.60 376.20 376.20 0.0M
2022-03-07 378.60 380.00 378.60 380.00 0.0M
2022-03-03 376.40 376.80 376.40 376.80 0.0M
2022-03-02 372.20 372.20 372.20 372.20 0.0M
2022-03-01 363.80 369.20 361.40 369.20 0.0M
2022-02-28 361.00 361.00 360.80 360.80 0.0M
2022-02-24 348.20 348.80 348.20 348.80 0.0M
2022-02-23 361.00 361.00 361.00 361.00 0.0M
2022-02-22 355.00 355.00 354.80 354.80 0.0M
2022-02-21 352.40 352.40 352.40 352.40 0.0M
2022-02-17 359.60 362.60 359.60 362.60 0.0M
2022-02-16 359.80 363.60 359.80 363.60 0.0M
2022-02-15 356.20 357.80 356.20 357.60 0.0M
2022-02-11 357.40 357.40 356.40 356.40 0.0M
2022-02-10 366.20 366.20 358.20 364.20 0.0M
2022-02-08 360.00 361.20 360.00 361.20 0.0M
2022-02-07 366.40 366.40 365.20 365.20 0.0M
2022-02-03 378.60 378.60 369.40 369.40 0.0M
2022-02-01 377.60 378.20 371.20 374.60 0.0M
2022-01-31 370.80 370.80 370.80 370.80 0.0M
2022-01-28 360.60 360.60 360.60 360.60 0.0M
2022-01-27 360.40 365.00 360.40 365.00 0.0M
2022-01-26 364.80 367.00 364.80 367.00 0.0M
2022-01-25 371.00 371.60 366.80 371.60 0.0M
2022-01-24 370.60 373.20 360.40 360.40 0.0M
2022-01-20 376.20 386.20 376.20 385.60 0.0M
2022-01-19 378.20 379.20 378.20 379.20 0.0M
2022-01-18 377.60 377.60 372.60 372.80 0.0M
2022-01-17 374.60 379.00 374.60 378.00 0.0M
2022-01-14 374.60 375.80 370.00 370.00 0.0M
2022-01-13 389.60 389.60 386.40 386.40 0.0M
2022-01-11 388.80 390.20 388.80 389.00 0.0M
2022-01-10 388.60 388.60 388.60 388.60 0.0M
2022-01-07 397.00 397.00 390.80 390.80 0.0M
2022-01-06 398.60 399.40 394.80 395.40 0.0M
2022-01-05 414.20 416.20 401.80 401.80 0.0M
2022-01-04 419.00 424.00 419.00 420.20 0.0M
2022-01-03 429.20 431.80 422.00 422.00 0.0M