Linedata Services

LDSV
🏛️ germany →
57.60
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
2023-12-29 54.80 54.80 54.80 54.80 0.0M
2023-12-28 53.80 56.40 53.80 56.40 0.0M
2023-12-27 54.00 54.00 53.60 53.60 0.0M
2023-12-22 54.00 54.00 54.00 54.00 0.0M
2023-12-21 53.80 53.80 53.80 53.80 0.0M
2023-12-20 53.80 54.00 53.80 54.00 0.0M
2023-12-19 54.40 54.60 54.40 54.60 0.0M
2023-12-18 54.00 54.00 54.00 54.00 0.0M
2023-12-15 53.80 54.00 53.80 54.00 0.0M
2023-12-14 53.60 53.60 53.60 53.60 0.0M
2023-12-13 53.40 53.60 53.40 53.60 0.0M
2023-12-12 53.80 53.80 53.80 53.80 0.0M
2023-12-11 53.40 53.60 53.40 53.60 0.0M
2023-12-08 53.40 53.60 53.40 53.60 0.0M
2023-12-07 53.40 53.60 53.40 53.60 0.0M
2023-12-06 53.60 53.60 53.60 53.60 0.0M
2023-12-05 53.60 53.80 53.60 53.60 0.0M
2023-12-04 53.80 53.80 53.80 53.80 0.0M
2023-12-01 52.40 52.60 52.40 52.60 0.0M
2023-11-30 52.00 52.20 52.00 52.20 0.0M
2023-11-29 52.20 52.20 52.20 52.20 0.0M
2023-11-28 52.20 52.20 52.20 52.20 0.0M
2023-11-27 52.40 52.60 52.40 52.40 0.0M
2023-11-24 52.40 52.60 52.40 52.60 0.0M
2023-11-23 52.20 52.40 52.20 52.40 0.0M
2023-11-22 53.40 53.40 52.00 52.00 0.0M
2023-11-21 54.60 54.60 53.60 53.60 0.0M
2023-11-20 55.80 55.80 55.80 55.80 0.0M
2023-11-17 55.80 55.80 55.80 55.80 0.0M
2023-11-16 53.60 55.00 53.60 55.00 0.0M
2023-11-15 52.80 53.40 52.80 53.40 0.0M
2023-11-14 52.60 52.80 52.60 52.80 0.0M
2023-11-13 51.00 51.80 51.00 51.80 0.0M
2023-11-10 51.00 51.40 51.00 51.40 0.0M
2023-11-09 51.20 51.40 51.20 51.40 0.0M
2023-11-08 51.00 51.60 51.00 51.60 0.0M
2023-11-07 51.20 51.60 51.20 51.60 0.0M
2023-11-06 52.80 52.80 52.80 52.80 0.0M
2023-11-03 51.60 51.80 51.60 51.80 0.0M
2023-11-02 51.00 51.40 51.00 51.40 0.0M
2023-11-01 51.00 51.00 51.00 51.00 0.0M
2023-10-31 51.00 51.40 51.00 51.40 0.0M
2023-10-30 51.40 51.40 51.40 51.40 0.0M
2023-10-27 51.20 51.20 51.20 51.20 0.0M
2023-10-26 52.20 52.20 50.80 50.80 0.0M
2023-10-25 50.80 50.80 50.80 50.80 0.0M
2023-10-24 50.40 50.40 50.40 50.40 0.0M
2023-10-23 50.60 50.60 50.60 50.60 0.0M
2023-10-20 50.00 50.40 50.00 50.40 0.0M
2023-10-19 51.60 52.00 51.60 52.00 0.0M
2023-10-18 52.60 52.60 52.60 52.60 0.0M
2023-10-17 52.60 52.60 52.60 52.60 0.0M
2023-10-16 50.20 50.20 50.20 50.20 0.0M
2023-10-13 50.60 50.60 50.60 50.60 0.0M
2023-10-12 50.60 50.60 50.60 50.60 0.0M
2023-10-11 50.80 50.80 50.80 50.80 0.0M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-09 51.20 51.20 51.20 51.20 0.0M
2023-10-06 51.60 51.60 51.60 51.60 0.0M
2023-10-05 51.00 51.40 51.00 51.40 0.0M
2023-10-04 53.20 53.20 52.60 52.60 0.0M
2023-10-03 53.60 53.60 53.60 53.60 0.0M
2023-10-02 53.20 53.20 53.20 53.20 0.0M
2023-09-29 54.00 54.00 53.60 53.60 0.0M
2023-09-28 53.20 54.00 53.20 54.00 0.0M
2023-09-27 54.60 55.00 54.40 54.40 0.0M
2023-09-26 55.00 55.00 55.00 55.00 0.0M
2023-09-25 55.60 55.60 55.40 55.40 0.0M
2023-09-22 53.20 53.60 53.20 53.60 0.0M
2023-09-21 52.80 53.40 52.80 53.40 0.0M
2023-09-20 52.80 53.20 52.80 53.20 0.0M
2023-09-19 51.80 54.00 51.80 54.00 0.0M
2023-09-18 47.50 48.60 47.50 48.60 0.0M
2023-09-15 48.10 48.10 48.10 48.10 0.0M
2023-09-14 46.80 46.80 46.80 46.80 0.0M
2023-09-13 49.50 49.50 49.50 49.50 0.0M
2023-09-12 49.50 49.80 49.50 49.80 0.0M
2023-09-11 49.50 49.50 49.50 49.50 0.0M
2023-09-08 49.90 50.20 49.90 50.20 0.0M
2023-09-07 49.90 50.00 49.90 50.00 0.0M
2023-09-06 50.60 50.60 50.20 50.20 0.0M
2023-09-05 50.60 50.60 50.60 50.60 0.0M
2023-09-04 50.00 50.40 50.00 50.40 0.0M
2023-09-01 50.20 50.60 50.20 50.40 0.0M
2023-08-31 50.20 50.20 50.20 50.20 0.0M
2023-08-30 49.90 50.20 49.90 50.20 0.0M
2023-08-29 49.70 49.70 49.60 49.60 0.0M
2023-08-28 51.00 51.00 50.60 50.60 0.0M
2023-08-25 51.40 51.80 51.40 51.60 0.0M
2023-08-24 52.20 52.60 52.20 52.40 0.0M
2023-08-23 53.20 53.40 52.60 52.60 0.0M
2023-08-22 53.60 53.60 53.60 53.60 0.0M
2023-08-21 54.20 54.20 54.20 54.20 0.0M
2023-08-18 53.40 53.80 53.40 53.80 0.0M
2023-08-17 54.00 54.00 53.80 53.80 0.0M
2023-08-16 55.80 55.80 55.60 55.60 0.0M
2023-08-15 55.80 56.20 55.80 56.20 0.0M
2023-08-14 56.20 56.60 56.20 56.20 0.0M
2023-08-11 56.60 57.00 56.60 57.00 0.0M
2023-08-10 56.80 57.20 56.80 57.20 0.0M
2023-08-09 56.60 57.00 56.60 57.00 0.0M
2023-08-08 56.60 56.60 56.60 56.60 0.0M
2023-08-07 56.60 57.00 56.60 57.00 0.0M
2023-08-04 56.40 56.40 56.40 56.40 0.0M
2023-08-03 56.40 56.80 56.40 56.80 0.0M
2023-08-02 56.40 56.40 56.40 56.40 0.0M
2023-08-01 56.40 56.40 56.40 56.40 0.0M
2023-07-31 58.80 58.80 58.80 58.80 0.0M
2023-07-28 59.20 59.20 59.20 59.20 0.0M
2023-07-27 59.00 59.00 59.00 59.00 0.0M
2023-07-26 59.00 59.00 59.00 59.00 0.0M
2023-07-25 58.20 58.20 58.20 58.20 0.0M
2023-07-24 58.20 58.20 58.20 58.20 0.0M
2023-07-21 58.40 58.40 58.00 58.00 0.0M
2023-07-20 59.40 59.40 59.40 59.40 0.0M
2023-07-19 59.40 59.80 59.40 59.80 0.0M
2023-07-18 59.40 59.80 59.40 59.80 0.0M
2023-07-17 59.40 59.40 59.40 59.40 0.0M
2023-07-14 59.20 59.80 59.20 59.80 0.0M
2023-07-13 58.40 58.60 58.40 58.60 0.0M
2023-07-12 56.20 57.60 56.20 57.60 0.0M
2023-07-11 55.60 56.00 55.60 56.00 0.0M
2023-07-10 53.80 54.20 53.80 54.20 0.0M
2023-07-07 53.20 53.60 53.20 53.60 0.0M
2023-07-06 56.20 56.20 55.80 55.80 0.0M
2023-07-05 56.80 56.80 56.00 56.00 0.0M
2023-07-04 55.80 56.40 55.80 56.40 0.0M
2023-07-03 54.60 56.60 54.60 56.60 0.0M
2023-06-30 53.80 54.40 53.80 54.40 0.0M
2023-06-29 53.60 54.20 53.60 54.20 0.0M
2023-06-28 53.20 53.20 53.20 53.20 0.0M
2023-06-27 53.20 53.60 53.20 53.60 0.0M
2023-06-26 52.20 53.60 52.20 52.60 0.0M
2023-06-23 52.80 52.80 52.60 52.60 0.0M
2023-06-22 52.60 53.00 52.60 53.00 0.0M
2023-06-21 52.60 52.60 52.60 52.60 0.0M
2023-06-20 51.80 52.20 51.80 52.20 0.0M
2023-06-19 51.40 52.00 51.40 52.00 0.0M
2023-06-16 51.00 51.00 51.00 51.00 0.0M
2023-06-15 51.00 51.60 51.00 51.60 0.0M
2023-06-14 50.60 51.20 50.60 51.20 0.0M
2023-06-13 50.40 50.40 50.40 50.40 0.0M
2023-06-12 50.00 50.20 50.00 50.20 0.0M
2023-06-09 50.00 50.40 50.00 50.40 0.0M
2023-06-08 49.90 50.00 49.90 50.00 0.0M
2023-06-07 49.30 50.00 49.30 50.00 0.0M
2023-06-06 49.30 49.30 49.30 49.30 0.0M
2023-06-05 49.30 49.50 49.30 49.50 0.0M
2023-06-02 47.70 48.00 47.70 48.00 0.0M
2023-06-01 47.30 47.80 47.30 47.80 0.0M
2023-05-31 46.70 47.00 46.70 47.00 0.0M
2023-05-30 46.70 46.70 46.70 46.70 0.0M
2023-05-29 46.70 46.90 46.70 46.90 0.0M
2023-05-26 46.70 46.70 46.70 46.70 0.0M
2023-05-25 46.80 47.10 46.80 47.10 0.0M
2023-05-24 46.90 46.90 46.90 46.90 0.0M
2023-05-23 45.70 45.70 45.70 45.70 0.0M
2023-05-22 45.70 45.90 45.70 45.90 0.0M
2023-05-19 45.80 45.80 45.80 45.80 0.0M
2023-05-18 45.50 45.60 45.50 45.60 0.0M
2023-05-17 45.30 45.60 45.30 45.60 0.0M
2023-05-16 45.30 45.30 45.30 45.30 0.0M
2023-05-15 45.40 45.40 45.40 45.40 0.0M
2023-05-12 45.40 45.70 45.40 45.70 0.0M
2023-05-11 45.40 45.40 45.40 45.40 0.0M
2023-05-10 45.30 45.60 45.30 45.60 0.0M
2023-05-09 45.30 45.60 45.30 45.60 0.0M
2023-05-08 45.30 45.60 45.30 45.60 0.0M
2023-05-05 45.20 45.20 45.20 45.20 0.0M
2023-05-04 45.10 45.70 45.10 45.70 0.0M
2023-05-03 44.70 44.70 44.70 44.70 0.0M
2023-05-02 44.60 45.10 44.60 45.10 0.0M
2023-04-28 44.60 44.60 44.60 44.60 0.0M
2023-04-27 44.40 44.70 44.40 44.70 0.0M
2023-04-26 44.00 44.50 44.00 44.50 0.0M
2023-04-25 44.30 44.40 44.20 44.40 0.0M
2023-04-24 44.20 44.40 44.20 44.20 0.0M
2023-04-21 44.00 44.20 44.00 44.20 0.0M
2023-04-20 43.20 44.00 43.20 44.00 0.0M
2023-04-19 43.80 43.80 43.80 43.80 0.0M
2023-04-18 43.10 43.70 43.10 43.70 0.0M
2023-04-17 42.80 43.60 42.80 43.60 0.0M
2023-04-14 43.10 43.70 43.10 43.30 0.0M
2023-04-13 42.50 43.60 42.50 43.60 0.0M
2023-04-12 44.20 44.20 43.50 43.50 0.0M
2023-04-11 44.00 44.60 44.00 44.60 0.0M
2023-04-06 44.00 44.50 44.00 44.50 0.0M
2023-04-05 43.60 44.50 43.60 44.50 0.0M
2023-04-04 43.60 43.60 43.60 43.60 0.0M
2023-04-03 43.60 43.60 43.60 43.60 0.0M
2023-03-31 43.60 44.20 43.60 44.20 0.0M
2023-03-30 44.00 44.20 44.00 44.20 0.0M
2023-03-29 44.00 44.10 44.00 44.10 0.0M
2023-03-28 44.40 44.40 44.40 44.40 0.0M
2023-03-27 44.30 44.50 44.30 44.50 0.0M
2023-03-24 44.40 44.40 44.40 44.40 0.0M
2023-03-23 44.20 44.30 44.20 44.30 0.0M
2023-03-22 44.70 44.70 44.30 44.30 0.0M
2023-03-21 44.60 44.70 44.60 44.70 0.0M
2023-03-20 44.40 44.40 44.40 44.40 0.0M
2023-03-17 44.30 44.60 44.30 44.60 0.0M
2023-03-16 44.40 44.40 44.30 44.30 0.0M
2023-03-15 44.50 44.70 44.50 44.60 0.0M
2023-03-14 45.10 45.10 45.10 45.10 0.0M
2023-03-13 45.80 45.80 45.10 45.10 0.0M
2023-03-10 44.50 45.30 44.50 45.30 0.0M
2023-03-09 44.50 44.70 44.50 44.70 0.0M
2023-03-08 44.90 44.90 44.90 44.90 0.0M
2023-03-07 44.70 44.70 44.70 44.70 0.0M
2023-03-06 44.50 44.50 44.50 44.50 0.0M
2023-03-03 45.20 45.30 45.20 45.30 0.0M
2023-03-02 45.00 45.10 45.00 45.10 0.0M
2023-03-01 44.80 45.20 44.80 45.20 0.0M
2023-02-28 45.50 45.50 45.20 45.20 0.0M
2023-02-27 45.80 46.00 45.80 45.80 0.0M
2023-02-24 46.10 46.10 46.10 46.10 0.0M
2023-02-23 46.10 46.20 46.10 46.10 0.0M
2023-02-22 46.10 46.20 46.10 46.10 0.0M
2023-02-21 46.10 46.20 46.10 46.20 0.0M
2023-02-20 46.30 46.30 46.30 46.30 0.0M
2023-02-17 47.40 47.40 47.30 47.30 0.0M
2023-02-16 47.70 47.80 47.70 47.80 0.0M
2023-02-15 47.80 47.80 47.70 47.70 0.0M
2023-02-14 47.70 47.70 47.70 47.70 0.0M
2023-02-13 48.30 48.30 47.70 47.70 0.0M
2023-02-10 48.70 48.70 48.50 48.50 0.0M
2023-02-09 48.30 49.00 48.30 49.00 0.0M
2023-02-08 47.80 47.90 47.60 47.60 0.0M
2023-02-07 48.60 48.90 48.50 48.50 0.0M
2023-02-06 49.20 49.20 49.20 49.20 0.0M
2023-02-03 47.60 47.80 47.60 47.80 0.0M
2023-02-02 47.70 47.90 47.70 47.80 0.0M
2023-02-01 47.60 47.70 47.60 47.70 0.0M
2023-01-31 47.80 47.80 47.80 47.80 0.0M
2023-01-30 48.10 48.20 48.10 48.10 0.0M
2023-01-27 48.10 48.20 48.10 48.20 0.0M
2023-01-26 49.20 49.20 48.40 48.40 0.0M
2023-01-25 47.40 47.40 47.40 47.40 0.0M
2023-01-24 47.30 47.40 47.20 47.30 0.0M
2023-01-23 47.20 47.20 47.00 47.10 0.0M
2023-01-20 46.60 46.80 46.60 46.80 0.0M
2023-01-19 46.80 46.90 46.80 46.80 0.0M
2023-01-18 46.60 46.80 46.60 46.80 0.0M
2023-01-17 46.30 46.80 46.30 46.80 0.0M
2023-01-16 46.30 46.30 46.30 46.30 0.0M
2023-01-13 46.10 46.40 46.10 46.40 0.0M
2023-01-12 45.70 46.00 45.60 46.00 0.0M
2023-01-11 45.40 45.40 45.40 45.40 0.0M
2023-01-10 45.20 45.30 45.20 45.30 0.0M
2023-01-09 45.10 45.10 45.10 45.10 0.0M
2023-01-06 45.00 45.10 44.90 44.90 0.0M
2023-01-05 45.30 45.30 45.20 45.20 0.0M
2023-01-04 45.40 45.70 45.40 45.40 0.0M
2023-01-03 45.40 45.50 45.30 45.50 0.0M
2023-01-02 45.50 46.00 45.50 45.50 0.0M