KS AG DRC

SDF1y
🏛️ usa →
6.80
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
2022-12-30 9.76 9.88 9.76 9.88 0.0M
2022-12-29 9.96 10.00 9.95 10.00 0.0M
2022-12-28 10.08 10.08 10.08 10.08 0.0M
2022-12-23 10.15 10.15 10.15 10.15 0.0M
2022-12-21 10.07 10.07 10.07 10.07 0.0M
2022-12-19 9.92 9.92 9.92 9.92 0.0M
2022-12-15 10.07 10.18 9.91 9.91 0.0M
2022-12-14 9.96 10.13 9.96 10.13 0.0M
2022-12-13 10.16 10.16 10.02 10.04 0.0M
2022-12-12 9.84 10.00 9.84 9.86 0.0M
2022-12-09 10.41 10.41 10.41 10.41 0.0M
2022-12-08 10.22 10.22 10.22 10.22 0.0M
2022-12-07 10.31 10.40 10.04 10.12 0.0M
2022-12-06 11.00 11.00 11.00 11.00 0.0M
2022-11-30 10.90 10.97 10.73 10.91 0.0M
2022-11-28 11.06 11.06 11.06 11.06 0.0M
2022-11-25 11.17 11.18 11.15 11.15 0.0M
2022-11-23 10.80 10.80 10.80 10.80 0.0M
2022-11-21 10.39 10.39 10.36 10.36 0.0M
2022-11-18 10.61 10.62 10.60 10.60 0.0M
2022-11-16 10.89 10.92 10.89 10.90 0.0M
2022-11-14 11.38 11.43 11.38 11.43 0.0M
2022-11-11 11.23 11.23 11.23 11.23 0.0M
2022-11-10 10.98 11.13 10.97 11.13 0.0M
2022-11-09 10.80 10.93 10.80 10.91 0.0M
2022-11-07 10.91 10.91 10.89 10.89 0.0M
2022-11-04 10.81 10.82 10.81 10.82 0.0M
2022-11-03 10.64 10.72 10.52 10.52 0.0M
2022-11-02 11.35 11.35 11.30 11.34 0.0M
2022-11-01 11.36 11.36 11.14 11.18 0.0M
2022-10-31 11.22 11.22 11.22 11.22 0.0M
2022-10-28 11.30 11.30 11.13 11.15 0.0M
2022-10-27 11.35 11.35 11.35 11.35 0.0M
2022-10-26 11.60 11.71 11.57 11.69 0.0M
2022-10-24 10.93 10.93 10.93 10.93 0.0M
2022-10-21 10.44 10.69 10.44 10.69 0.0M
2022-10-20 10.85 10.85 10.85 10.85 0.0M
2022-10-19 10.11 10.11 10.11 10.11 0.0M
2022-10-17 9.98 10.07 9.97 10.07 0.0M
2022-10-07 10.22 10.27 10.22 10.23 0.0M
2022-10-06 10.15 10.24 10.15 10.24 0.0M
2022-10-05 10.37 10.37 10.09 10.09 0.0M
2022-10-04 10.57 10.69 10.48 10.49 0.0M
2022-10-03 9.80 9.80 9.80 9.80 0.0M
2022-09-30 9.47 9.47 9.47 9.47 0.0M
2022-09-29 9.21 9.21 9.21 9.21 0.0M
2022-09-28 9.02 9.02 9.02 9.02 0.0M
2022-09-27 9.19 9.23 9.15 9.23 0.0M
2022-09-26 9.25 9.25 9.01 9.01 0.0M
2022-09-23 9.76 9.76 9.42 9.42 0.0M
2022-09-21 10.56 10.69 10.56 10.69 0.0M
2022-09-14 11.02 11.02 11.02 11.02 0.0M
2022-09-13 11.17 11.28 11.17 11.28 0.0M
2022-09-09 11.50 11.50 11.45 11.45 0.0M
2022-09-08 10.85 10.87 10.85 10.87 0.0M
2022-09-07 11.13 11.25 11.13 11.25 0.0M
2022-09-02 11.14 11.14 11.14 11.14 0.0M
2022-09-01 11.04 11.11 11.04 11.11 0.0M
2022-08-31 11.23 11.23 11.23 11.23 0.0M
2022-08-30 12.00 12.00 11.34 11.44 0.0M
2022-08-29 12.19 12.19 12.19 12.19 0.0M
2022-08-26 12.11 12.19 12.01 12.01 0.0M
2022-08-25 11.81 11.81 11.81 11.81 0.0M
2022-08-24 10.92 11.02 10.88 11.02 0.0M
2022-08-23 10.98 11.00 10.96 10.98 0.0M
2022-08-19 11.47 11.47 11.34 11.35 0.0M
2022-08-18 11.98 11.99 11.98 11.99 0.0M
2022-08-17 11.87 12.07 11.87 12.07 0.0M
2022-08-16 11.56 11.57 11.56 11.57 0.0M
2022-08-15 11.12 11.12 11.05 11.05 0.0M
2022-08-12 10.80 10.83 10.80 10.83 0.0M
2022-08-11 10.81 10.87 10.81 10.87 0.0M
2022-08-10 10.58 10.59 10.58 10.59 0.0M
2022-08-09 10.64 10.68 10.45 10.47 0.0M
2022-08-08 10.87 10.91 10.87 10.91 0.0M
2022-08-05 10.99 11.20 10.97 11.20 0.0M
2022-08-04 11.10 11.10 11.08 11.08 0.0M
2022-08-03 10.98 11.01 10.96 11.01 0.0M
2022-08-02 11.01 11.01 11.00 11.00 0.0M
2022-08-01 10.52 10.58 10.52 10.58 0.0M
2022-07-29 10.40 10.47 10.40 10.42 0.0M
2022-07-28 10.20 10.35 10.17 10.35 0.0M
2022-07-27 10.21 10.25 9.96 10.25 0.0M
2022-07-25 10.40 10.52 10.35 10.52 0.0M
2022-07-22 10.41 10.41 10.41 10.41 0.0M
2022-07-21 10.37 10.44 10.36 10.41 0.0M
2022-07-19 10.59 10.71 10.59 10.71 0.0M
2022-07-18 10.35 10.35 10.21 10.21 0.0M
2022-07-15 9.62 9.62 9.62 9.62 0.0M
2022-07-14 9.56 9.64 9.56 9.57 0.0M
2022-07-13 10.24 10.40 10.14 10.40 0.0M
2022-07-12 10.46 10.59 10.37 10.37 0.0M
2022-07-11 10.24 10.33 10.24 10.33 0.0M
2022-07-08 10.29 10.38 10.29 10.38 0.0M
2022-07-07 10.24 10.37 10.24 10.36 0.0M
2022-07-06 9.99 10.00 9.84 9.84 0.0M
2022-07-05 10.40 10.40 9.92 10.08 0.0M
2022-07-01 11.51 11.51 11.10 11.25 0.0M
2022-06-29 12.48 12.48 12.34 12.34 0.0M
2022-06-28 12.65 12.70 12.65 12.70 0.0M
2022-06-27 12.15 12.15 12.15 12.15 0.0M
2022-06-24 11.93 12.32 11.93 12.32 0.0M
2022-06-23 12.13 12.13 11.86 11.86 0.0M
2022-06-22 12.61 12.61 12.60 12.60 0.0M
2022-06-21 13.26 13.30 13.16 13.18 0.0M
2022-06-17 12.23 12.23 12.23 12.23 0.0M
2022-06-16 12.53 12.58 12.40 12.46 0.0M
2022-06-15 12.79 12.98 12.79 12.98 0.0M
2022-06-13 12.23 12.53 12.23 12.42 0.0M
2022-06-10 12.80 12.80 12.60 12.61 0.0M
2022-06-09 13.39 13.39 13.00 13.00 0.0M
2022-06-08 13.61 13.61 13.40 13.50 0.0M
2022-06-07 14.06 14.51 14.01 14.48 0.0M
2022-06-06 14.44 14.45 14.27 14.42 0.0M
2022-06-03 14.25 14.25 14.25 14.25 0.0M
2022-06-01 14.50 14.50 14.18 14.18 0.0M
2022-05-31 14.04 14.15 14.03 14.15 0.0M
2022-05-27 13.69 13.73 13.40 13.60 0.0M
2022-05-26 14.52 14.52 14.20 14.20 0.0M
2022-05-25 14.58 14.63 14.54 14.59 0.0M
2022-05-24 15.00 15.00 15.00 15.00 0.0M
2022-05-23 14.75 15.00 14.75 15.00 0.0M
2022-05-20 15.10 15.15 15.10 15.12 0.0M
2022-05-19 15.31 15.61 15.31 15.61 0.0M
2022-05-18 15.25 15.34 15.06 15.06 0.0M
2022-05-17 15.41 15.88 15.41 15.88 0.0M
2022-05-16 15.50 15.50 15.49 15.49 0.0M
2022-05-13 15.10 15.51 15.10 15.39 0.0M
2022-05-12 14.80 14.83 14.39 14.39 0.0M
2022-05-11 15.16 15.28 14.81 15.20 0.0M
2022-05-10 15.72 15.82 15.63 15.63 0.0M
2022-05-09 16.01 16.01 15.56 15.56 0.0M
2022-05-06 16.63 16.63 16.41 16.41 0.0M
2022-05-05 16.60 16.60 16.60 16.60 0.0M
2022-05-04 17.35 17.53 17.34 17.50 0.0M
2022-05-03 17.08 17.15 17.08 17.15 0.0M
2022-05-02 16.84 17.05 16.68 17.05 0.0M
2022-04-29 16.68 16.68 16.68 16.68 0.0M
2022-04-28 16.33 16.43 16.33 16.43 0.0M
2022-04-27 16.20 16.33 16.20 16.33 0.0M
2022-04-26 16.31 16.31 16.12 16.12 0.0M
2022-04-25 16.64 16.66 16.38 16.46 0.0M
2022-04-22 17.08 17.25 16.86 17.07 0.0M
2022-04-21 18.71 18.71 18.09 18.09 0.0M
2022-04-20 18.35 18.66 18.35 18.66 0.0M
2022-04-19 18.55 18.70 18.29 18.70 0.0M
2022-04-18 19.25 19.25 19.13 19.16 0.0M
2022-04-14 19.00 19.15 18.72 19.15 0.0M
2022-04-13 18.78 18.99 18.44 18.99 0.0M
2022-04-12 17.70 17.80 17.44 17.80 0.0M
2022-04-11 18.00 18.00 17.50 17.80 0.0M
2022-04-08 17.14 17.68 17.14 17.68 0.0M
2022-04-07 15.94 16.29 15.94 16.12 0.0M
2022-04-06 15.80 15.97 15.80 15.97 0.0M
2022-04-05 15.64 15.64 15.64 15.64 0.0M
2022-04-04 15.35 15.44 15.35 15.44 0.0M
2022-04-01 15.35 15.48 15.35 15.37 0.0M
2022-03-31 15.25 15.64 15.20 15.20 0.0M
2022-03-30 14.75 15.34 14.75 15.32 0.0M
2022-03-29 14.64 14.64 13.81 14.45 0.0M
2022-03-28 15.80 15.93 15.44 15.93 0.0M
2022-03-25 16.00 16.69 16.00 16.69 0.0M
2022-03-24 15.93 16.15 15.61 15.95 0.0M
2022-03-23 15.40 15.89 15.36 15.84 0.0M
2022-03-22 15.35 15.40 15.21 15.27 0.0M
2022-03-21 15.00 15.33 15.00 15.33 0.0M
2022-03-18 14.18 14.18 13.58 13.58 0.0M
2022-03-17 14.39 14.39 13.78 14.08 0.0M
2022-03-16 13.50 13.50 13.25 13.46 0.0M
2022-03-15 13.35 13.55 13.35 13.38 0.0M
2022-03-14 13.05 13.13 12.95 12.99 0.0M
2022-03-11 13.46 13.46 13.20 13.23 0.0M
2022-03-10 12.82 13.42 12.82 13.35 0.0M
2022-03-09 11.83 12.48 11.83 12.48 0.0M
2022-03-08 12.45 12.58 12.17 12.31 0.0M
2022-03-07 13.00 13.00 12.65 12.79 0.0M
2022-03-04 12.27 12.55 12.27 12.53 0.0M
2022-03-03 12.45 12.53 12.34 12.53 0.0M
2022-03-02 12.89 12.89 12.59 12.59 0.0M
2022-03-01 13.00 13.00 12.09 12.27 0.0M
2022-02-28 12.57 12.77 12.57 12.77 0.0M
2022-02-25 11.75 12.37 11.75 12.37 0.0M
2022-02-23 11.82 11.82 11.52 11.52 0.0M
2022-02-22 11.63 11.63 11.63 11.63 0.0M
2022-02-18 11.95 12.06 11.89 12.06 0.0M
2022-02-17 11.94 12.18 11.62 11.73 0.0M
2022-02-16 11.39 11.54 11.36 11.54 0.0M
2022-02-15 11.12 11.36 11.12 11.36 0.0M
2022-02-14 11.21 11.43 11.20 11.43 0.0M
2022-02-11 11.40 11.47 11.40 11.47 0.0M
2022-02-10 11.34 11.51 11.16 11.51 0.0M
2022-02-09 11.23 11.23 11.23 11.23 0.0M
2022-02-08 10.90 10.91 10.67 10.85 0.0M
2022-02-07 10.57 10.57 10.45 10.45 0.0M
2022-02-03 10.10 10.55 10.10 10.40 0.0M
2022-02-02 10.00 10.00 9.95 9.95 0.0M
2022-02-01 9.56 9.57 9.56 9.57 0.0M
2022-01-27 9.56 9.56 9.56 9.56 0.0M
2022-01-26 9.61 9.61 9.61 9.61 0.0M
2022-01-25 9.06 9.34 9.06 9.34 0.0M
2022-01-24 9.11 9.11 9.11 9.11 0.0M
2022-01-21 9.40 9.59 9.40 9.59 0.0M
2022-01-20 10.04 10.04 9.78 9.78 0.0M
2022-01-19 9.89 9.89 9.89 9.89 0.0M
2022-01-14 10.30 10.30 10.30 10.30 0.0M
2022-01-13 10.00 10.35 10.00 10.10 0.0M
2022-01-12 9.61 9.64 9.61 9.64 0.0M
2022-01-11 9.18 9.32 9.18 9.29 0.0M
2022-01-10 9.01 9.06 9.01 9.05 0.0M
2022-01-07 9.14 9.14 9.14 9.14 0.0M
2022-01-06 8.99 8.99 8.96 8.96 0.0M
2022-01-05 8.85 8.85 8.85 8.85 0.0M
2022-01-04 8.76 8.76 8.76 8.76 0.0M