PDD Holdings DRC

PDD
🏛️ Alemania →
111.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 132.00 132.20 130.60 130.80 0.0M
2023-12-28 133.40 133.40 130.20 131.20 0.0M
2023-12-27 132.40 132.60 128.00 129.80 0.0M
2023-12-22 131.80 131.80 126.80 130.80 0.0M
2023-12-21 134.60 135.40 131.80 133.80 0.0M
2023-12-20 136.60 137.40 134.00 134.80 0.0M
2023-12-19 135.80 137.40 135.00 136.40 0.0M
2023-12-18 135.60 136.60 134.20 136.00 0.0M
2023-12-15 134.20 137.00 134.20 136.40 0.0M
2023-12-14 134.80 136.00 133.40 133.40 0.0M
2023-12-13 136.40 136.60 133.20 134.20 0.0M
2023-12-12 134.20 136.80 132.80 135.60 0.0M
2023-12-11 129.60 133.80 127.80 133.40 0.0M
2023-12-08 129.40 130.40 127.20 129.40 0.0M
2023-12-07 131.80 132.40 128.80 130.40 0.0M
2023-12-06 133.60 134.80 131.60 132.40 0.0M
2023-12-05 130.20 132.80 128.00 132.60 0.0M
2023-12-04 130.00 133.20 129.40 131.80 0.0M
2023-12-01 133.80 135.80 132.00 133.60 0.0M
2023-11-30 129.60 135.00 128.80 135.00 0.0M
2023-11-29 127.00 132.00 124.00 129.00 0.0M
2023-11-28 106.60 127.80 106.20 126.60 0.0M
2023-11-27 108.20 109.40 106.00 107.80 0.0M
2023-11-24 108.60 110.00 106.80 109.20 0.0M
2023-11-23 108.40 109.40 108.00 109.00 0.0M
2023-11-22 108.20 109.20 107.60 107.60 0.0M
2023-11-21 108.00 108.60 106.80 108.00 0.0M
2023-11-20 105.60 109.80 105.40 108.40 0.0M
2023-11-17 102.40 106.00 101.80 105.20 0.0M
2023-11-16 104.00 104.80 101.40 104.80 0.0M
2023-11-15 103.00 107.80 102.80 106.00 0.0M
2023-11-14 103.00 103.00 99.70 102.60 0.0M
2023-11-13 102.40 104.40 101.40 102.40 0.0M
2023-11-10 100.80 102.60 99.50 102.60 0.0M
2023-11-09 102.40 103.40 100.80 101.60 0.0M
2023-11-08 101.40 103.00 100.60 102.80 0.0M
2023-11-07 100.60 103.00 99.20 102.20 0.0M
2023-11-06 100.20 102.60 99.80 100.60 0.0M
2023-11-03 95.70 100.60 95.50 100.00 0.0M
2023-11-02 98.80 99.30 92.90 96.40 0.0M
2023-11-01 96.30 97.70 95.90 97.50 0.0M
2023-10-31 96.90 97.20 92.50 95.50 0.0M
2023-10-30 103.20 104.60 97.20 97.20 0.0M
2023-10-27 103.20 105.60 101.80 102.40 0.0M
2023-10-26 100.20 104.40 100.00 102.20 0.0M
2023-10-25 103.20 104.20 100.40 102.00 0.0M
2023-10-24 99.00 104.80 97.80 102.80 0.0M
2023-10-23 97.90 98.70 94.30 97.90 0.0M
2023-10-20 97.00 98.40 96.50 96.70 0.0M
2023-10-19 98.00 99.30 96.80 98.10 0.0M
2023-10-18 99.40 100.80 97.20 100.00 0.0M
2023-10-17 99.20 101.40 98.00 99.70 0.0M
2023-10-16 99.00 101.00 98.40 99.80 0.0M
2023-10-13 99.70 101.40 99.20 101.20 0.0M
2023-10-12 104.00 104.80 100.20 101.00 0.0M
2023-10-11 102.80 104.80 102.80 103.80 0.0M
2023-10-10 100.80 104.20 100.80 103.00 0.0M
2023-10-09 100.40 102.20 99.20 101.60 0.0M
2023-10-06 94.00 101.40 93.60 100.40 0.0M
2023-10-05 92.50 93.60 91.70 92.60 0.0M
2023-10-04 92.50 93.30 91.60 93.30 0.0M
2023-10-03 93.60 95.10 92.80 94.00 0.0M
2023-10-02 93.00 94.90 92.80 94.10 0.0M
2023-09-29 91.80 93.80 91.60 92.80 0.0M
2023-09-28 90.00 91.10 89.00 90.10 0.0M
2023-09-27 89.80 90.30 89.50 89.60 0.0M
2023-09-26 90.50 90.90 88.80 88.80 0.0M
2023-09-25 89.50 91.10 87.80 90.40 0.0M
2023-09-22 87.30 90.40 87.30 90.40 0.0M
2023-09-21 88.80 88.80 86.10 86.40 0.0M
2023-09-20 92.70 92.80 88.70 90.00 0.0M
2023-09-19 93.40 93.50 91.00 91.50 0.0M
2023-09-18 94.00 94.10 91.90 93.40 0.0M
2023-09-15 94.00 94.00 90.70 93.30 0.0M
2023-09-14 92.60 93.80 91.80 93.20 0.0M
2023-09-13 92.30 93.50 91.10 91.20 0.0M
2023-09-12 91.30 93.10 89.70 92.00 0.0M
2023-09-11 89.80 91.70 88.70 90.10 0.0M
2023-09-08 88.20 90.50 87.10 88.70 0.0M
2023-09-07 93.50 93.50 87.00 89.70 0.0M
2023-09-06 92.80 96.50 92.00 94.50 0.0M
2023-09-05 95.30 95.30 92.10 93.70 0.0M
2023-09-04 95.80 96.60 93.00 95.10 0.0M
2023-09-01 92.00 96.40 90.70 95.60 0.0M
2023-08-31 89.20 92.90 88.10 91.10 0.0M
2023-08-30 86.50 89.90 84.10 89.50 0.0M
2023-08-29 76.70 88.70 76.00 85.50 0.0M
2023-08-28 74.60 75.70 73.70 73.80 0.0M
2023-08-25 73.30 73.30 72.00 72.00 0.0M
2023-08-24 72.60 73.80 72.60 73.40 0.0M
2023-08-23 72.10 73.10 71.80 72.80 0.0M
2023-08-22 72.20 73.60 70.90 70.90 0.0M
2023-08-21 69.50 71.50 69.50 71.50 0.0M
2023-08-18 72.30 73.30 69.50 71.30 0.0M
2023-08-17 73.20 75.70 72.50 73.20 0.0M
2023-08-16 72.70 73.60 70.10 72.40 0.0M
2023-08-15 75.40 75.40 71.10 72.50 0.0M
2023-08-14 73.90 75.20 72.80 74.50 0.0M
2023-08-11 77.50 77.50 73.40 74.40 0.0M
2023-08-10 77.30 79.50 76.40 77.00 0.0M
2023-08-09 75.60 77.90 75.50 77.10 0.0M
2023-08-08 76.50 76.90 74.80 75.80 0.0M
2023-08-07 79.30 80.70 76.10 78.20 0.0M
2023-08-04 81.70 82.80 79.40 79.40 0.0M
2023-08-03 76.30 81.90 76.30 81.40 0.0M
2023-08-02 80.30 80.80 75.90 76.30 0.0M
2023-08-01 82.00 84.40 79.50 81.80 0.0M
2023-07-31 82.00 82.20 79.30 82.10 0.0M
2023-07-28 77.70 81.10 77.70 80.80 0.0M
2023-07-27 76.00 78.60 75.20 77.40 0.0M
2023-07-26 74.10 77.50 74.10 76.40 0.0M
2023-07-25 72.50 75.50 71.50 75.30 0.0M
2023-07-24 68.10 72.20 66.70 71.70 0.0M
2023-07-21 68.00 68.70 67.80 67.80 0.0M
2023-07-20 66.80 68.50 65.50 67.80 0.0M
2023-07-19 67.80 70.50 67.50 67.50 0.0M
2023-07-18 68.80 69.70 66.60 67.40 0.0M
2023-07-17 71.00 71.10 67.20 69.80 0.0M
2023-07-14 71.60 71.60 69.10 70.60 0.0M
2023-07-13 67.50 72.30 67.20 72.10 0.0M
2023-07-12 65.00 67.90 64.10 67.70 0.0M
2023-07-11 64.40 65.60 64.00 64.70 0.0M
2023-07-10 63.40 64.90 63.30 64.40 0.0M
2023-07-07 63.40 64.30 62.60 63.90 0.0M
2023-07-06 65.20 65.20 62.10 62.40 0.0M
2023-07-05 65.60 66.40 64.00 66.20 0.0M
2023-07-04 66.00 66.00 65.10 66.00 0.0M
2023-07-03 64.00 66.60 63.80 66.00 0.0M
2023-06-30 63.10 64.20 63.10 63.80 0.0M
2023-06-29 64.10 64.30 60.90 63.40 0.0M
2023-06-28 64.90 65.40 63.70 64.60 0.0M
2023-06-27 64.70 66.20 64.70 65.60 0.0M
2023-06-26 63.50 65.20 63.40 64.20 0.0M
2023-06-23 65.10 67.00 63.30 63.50 0.0M
2023-06-22 65.80 67.10 65.30 66.90 0.0M
2023-06-21 67.80 68.30 66.30 66.60 0.0M
2023-06-20 71.00 71.00 67.10 68.10 0.0M
2023-06-19 72.60 73.00 71.80 72.10 0.0M
2023-06-16 74.80 75.60 70.50 72.70 0.0M
2023-06-15 73.00 76.00 72.70 74.30 0.0M
2023-06-14 72.30 72.30 70.30 72.00 0.0M
2023-06-13 71.50 74.00 71.40 71.80 0.0M
2023-06-12 71.60 72.10 70.00 70.60 0.0M
2023-06-09 70.50 72.20 69.50 71.90 0.0M
2023-06-08 67.90 71.50 66.90 69.20 0.0M
2023-06-07 68.00 69.30 66.70 68.00 0.0M
2023-06-06 63.00 68.40 62.40 68.40 0.0M
2023-06-05 65.00 65.50 62.50 63.70 0.0M
2023-06-02 64.80 67.10 64.40 65.20 0.0M
2023-06-01 61.00 65.80 60.00 64.90 0.0M
2023-05-31 62.00 63.00 58.90 61.00 0.0M
2023-05-30 67.30 68.80 62.20 63.50 0.0M
2023-05-29 66.70 67.60 65.50 67.20 0.0M
2023-05-26 56.30 66.60 54.90 66.50 0.0M
2023-05-25 57.10 57.10 55.40 56.00 0.0M
2023-05-24 56.80 57.50 55.60 56.10 0.0M
2023-05-23 58.60 58.60 56.90 57.10 0.0M
2023-05-22 56.50 59.00 56.50 58.60 0.0M
2023-05-19 57.10 57.20 55.50 55.70 0.0M
2023-05-18 61.40 62.30 57.10 57.10 0.0M
2023-05-17 60.20 61.40 59.80 61.30 0.0M
2023-05-16 60.40 61.30 59.60 61.30 0.0M
2023-05-15 58.80 61.00 58.50 61.00 0.0M
2023-05-12 60.20 60.20 58.00 59.20 0.0M
2023-05-11 56.10 60.00 55.50 60.00 0.0M
2023-05-10 55.50 56.40 54.20 55.70 0.0M
2023-05-09 55.90 56.60 54.70 56.00 0.0M
2023-05-08 56.90 57.70 55.40 56.50 0.0M
2023-05-05 58.00 58.70 57.30 57.50 0.0M
2023-05-04 58.00 58.90 57.40 58.70 0.0M
2023-05-03 58.00 58.70 57.20 57.30 0.0M
2023-05-02 62.90 62.90 57.80 58.00 0.0M
2023-04-28 60.60 62.40 59.60 62.40 0.0M
2023-04-27 59.00 60.60 59.00 60.20 0.0M
2023-04-26 60.00 60.50 58.20 59.30 0.0M
2023-04-25 58.90 59.30 57.50 58.60 0.0M
2023-04-24 62.80 62.80 59.20 59.80 0.0M
2023-04-21 64.00 64.00 61.90 63.10 0.0M
2023-04-20 63.00 63.60 62.70 63.60 0.0M
2023-04-19 63.10 64.10 62.80 64.10 0.0M
2023-04-18 63.40 65.80 62.40 64.10 0.0M
2023-04-17 62.00 64.30 62.00 63.30 0.0M
2023-04-14 62.30 62.30 61.40 61.70 0.0M
2023-04-13 61.30 62.80 61.00 62.20 0.0M
2023-04-12 64.10 64.60 60.60 61.00 0.0M
2023-04-11 65.10 66.20 64.80 64.80 0.0M
2023-04-06 66.00 67.10 65.10 65.70 0.0M
2023-04-05 67.30 67.40 65.30 65.70 0.0M
2023-04-04 67.70 69.00 66.50 66.50 0.0M
2023-04-03 69.60 70.00 66.40 68.70 0.0M
2023-03-31 70.40 71.10 67.80 69.80 0.0M
2023-03-30 66.80 71.80 66.70 70.20 0.0M
2023-03-29 67.30 67.90 66.10 67.40 0.0M
2023-03-28 66.80 68.10 64.60 67.80 0.0M
2023-03-27 68.50 68.50 65.70 66.20 0.0M
2023-03-24 72.20 72.20 67.30 69.30 0.0M
2023-03-23 70.20 73.70 70.20 71.50 0.0M
2023-03-22 74.00 75.30 69.20 69.20 0.0M
2023-03-21 73.90 75.00 71.20 74.00 0.0M
2023-03-20 86.00 87.00 70.10 74.10 0.0M
2023-03-17 89.90 91.10 84.30 87.10 0.0M
2023-03-16 84.20 89.60 84.20 89.60 0.0M
2023-03-15 85.70 89.00 84.80 85.90 0.0M
2023-03-14 82.30 86.90 82.00 86.90 0.0M
2023-03-13 80.90 85.80 79.50 85.70 0.0M
2023-03-10 80.00 81.50 78.00 80.20 0.0M
2023-03-09 87.00 87.40 80.90 80.90 0.0M
2023-03-08 87.20 88.10 87.20 87.50 0.0M
2023-03-07 87.40 88.80 85.00 88.70 0.0M
2023-03-06 89.50 89.80 87.00 88.60 0.0M
2023-03-03 91.10 91.50 89.40 89.90 0.0M
2023-03-02 85.60 90.60 84.80 90.60 0.0M
2023-03-01 87.00 88.60 85.20 85.20 0.0M
2023-02-28 81.00 84.70 79.70 82.80 0.0M
2023-02-27 79.30 81.80 79.30 81.40 0.0M
2023-02-24 79.60 81.20 78.30 79.70 0.0M
2023-02-23 78.60 83.50 78.60 81.70 0.0M
2023-02-22 80.00 81.50 77.00 78.50 0.0M
2023-02-21 85.50 85.50 78.10 79.70 0.0M
2023-02-20 87.90 89.00 87.90 88.10 0.0M
2023-02-17 88.80 90.30 86.70 87.50 0.0M
2023-02-16 88.80 91.50 88.60 91.30 0.0M
2023-02-15 87.70 89.10 86.80 87.80 0.0M
2023-02-14 88.70 89.10 87.50 88.60 0.0M
2023-02-13 88.80 91.20 86.30 89.20 0.0M
2023-02-10 86.90 86.90 82.30 86.10 0.0M
2023-02-09 88.00 90.40 87.70 88.60 0.0M
2023-02-08 87.60 88.70 85.50 86.00 0.0M
2023-02-07 88.40 90.20 87.10 87.90 0.0M
2023-02-06 87.00 87.90 84.50 87.00 0.0M
2023-02-03 91.00 91.80 88.70 89.20 0.0M
2023-02-02 95.60 95.60 88.90 91.50 0.0M
2023-02-01 90.80 96.00 90.80 94.20 0.0M
2023-01-31 88.70 93.30 88.00 90.90 0.0M
2023-01-30 95.30 95.30 88.30 90.00 0.0M
2023-01-27 96.30 97.90 94.90 96.00 0.0M
2023-01-26 88.60 96.60 88.40 96.00 0.0M
2023-01-25 88.10 88.60 86.30 88.50 0.0M
2023-01-24 86.60 88.80 86.30 88.80 0.0M
2023-01-23 85.60 89.30 85.10 87.90 0.0M
2023-01-20 85.30 86.30 84.70 85.90 0.0M
2023-01-19 83.40 85.60 82.70 83.60 0.0M
2023-01-18 88.40 89.60 82.40 83.50 0.0M
2023-01-17 90.70 90.70 85.90 88.20 0.0M
2023-01-16 90.40 92.70 88.20 92.70 0.0M
2023-01-13 85.70 91.60 85.70 89.70 0.0M
2023-01-12 85.70 87.30 82.20 86.10 0.0M
2023-01-11 87.20 88.00 86.20 87.00 0.0M
2023-01-10 89.30 90.10 86.90 87.80 0.0M
2023-01-09 92.00 93.20 88.60 88.60 0.0M
2023-01-06 90.60 91.80 87.40 90.70 0.0M
2023-01-05 85.90 92.10 84.00 91.60 0.0M
2023-01-04 82.00 87.50 82.00 85.50 0.0M
2023-01-03 77.50 83.90 77.50 79.90 0.0M
2023-01-02 75.70 78.40 75.70 78.40 0.0M