DocuSign

DOCU
🏛️ Alemania →
70.03
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
2021-12-30 134.14 136.90 133.76 135.56 0.0M
2021-12-29 133.60 135.94 130.52 134.24 0.0M
2021-12-28 138.32 139.14 134.52 134.62 0.0M
2021-12-27 139.66 141.42 136.72 138.50 0.0M
2021-12-23 135.94 139.24 133.70 138.20 0.0M
2021-12-22 137.72 138.04 133.38 135.00 0.0M
2021-12-21 133.56 137.32 131.04 135.72 0.0M
2021-12-20 138.00 140.48 131.20 131.58 0.0M
2021-12-17 132.00 138.52 128.92 138.32 0.0M
2021-12-16 135.56 135.80 128.20 132.42 0.0M
2021-12-15 130.00 134.80 127.62 133.90 0.0M
2021-12-14 123.62 129.52 120.70 129.52 0.0M
2021-12-13 128.48 129.56 123.72 124.14 0.0M
2021-12-10 132.50 134.50 126.24 127.54 0.0M
2021-12-09 135.74 144.82 131.32 132.62 0.0M
2021-12-08 123.60 136.60 122.02 135.56 0.0M
2021-12-07 129.00 132.74 122.94 123.30 0.0M
2021-12-06 120.40 129.42 116.12 127.56 0.0M
2021-12-03 148.00 150.02 116.48 119.18 0.1M
2021-12-02 209.35 210.85 202.00 207.35 0.0M
2021-12-01 223.05 224.30 203.40 204.30 0.0M
2021-11-30 222.95 222.95 216.75 217.25 0.0M
2021-11-29 220.75 223.50 218.70 223.50 0.0M
2021-11-26 217.00 228.30 213.00 218.55 0.0M
2021-11-25 216.05 222.35 215.95 222.35 0.0M
2021-11-24 217.80 218.85 209.00 217.20 0.0M
2021-11-23 220.00 220.00 210.95 214.70 0.0M
2021-11-22 233.00 235.55 217.40 222.70 0.0M
2021-11-19 233.05 240.50 233.05 233.85 0.0M
2021-11-18 238.15 238.60 230.45 232.70 0.0M
2021-11-17 234.80 241.05 234.00 236.00 0.0M
2021-11-16 233.10 237.60 230.05 237.05 0.0M
2021-11-15 233.10 234.60 230.00 231.80 0.0M
2021-11-12 220.95 231.85 220.95 231.35 0.0M
2021-11-11 221.55 226.55 221.55 222.50 0.0M
2021-11-10 239.20 239.85 220.95 222.10 0.0M
2021-11-09 237.70 240.20 234.30 237.60 0.0M
2021-11-08 233.95 238.10 229.85 237.15 0.0M
2021-11-05 242.70 250.00 229.40 233.50 0.0M
2021-11-04 245.55 249.55 242.10 248.25 0.0M
2021-11-03 242.95 245.60 240.50 242.20 0.0M
2021-11-02 240.00 246.00 239.80 245.30 0.0M
2021-11-01 243.15 243.30 238.00 239.40 0.0M
2021-10-29 237.40 242.55 234.25 241.50 0.0M
2021-10-28 239.20 239.20 228.95 236.15 0.0M
2021-10-27 245.00 246.90 239.45 239.45 0.0M
2021-10-26 243.00 248.35 240.05 243.00 0.0M
2021-10-25 238.00 241.35 237.10 239.45 0.0M
2021-10-22 240.95 243.00 235.25 235.40 0.0M
2021-10-21 233.65 241.60 231.60 241.05 0.0M
2021-10-20 235.75 237.65 231.30 232.85 0.0M
2021-10-19 230.05 237.30 230.05 234.80 0.0M
2021-10-18 222.50 230.65 221.70 230.65 0.0M
2021-10-15 223.90 227.05 222.80 224.80 0.0M
2021-10-14 226.55 230.65 225.15 225.15 0.0M
2021-10-13 221.65 225.00 218.45 223.10 0.0M
2021-10-12 226.90 227.20 217.20 220.55 0.0M
2021-10-11 230.00 230.10 224.35 226.70 0.0M
2021-10-08 234.25 234.95 227.20 229.30 0.0M
2021-10-07 233.10 234.95 229.45 233.15 0.0M
2021-10-06 221.45 229.40 215.80 229.35 0.0M
2021-10-05 215.00 221.25 211.50 220.95 0.0M
2021-10-04 219.35 221.00 208.45 210.95 0.0M
2021-10-01 222.10 222.80 216.90 222.10 0.0M
2021-09-30 221.45 224.80 221.45 222.35 0.0M
2021-09-29 224.30 227.70 220.80 222.15 0.0M
2021-09-28 222.05 224.25 217.00 221.55 0.0M
2021-09-27 235.40 235.40 224.25 224.95 0.0M
2021-09-24 234.55 234.55 230.20 230.25 0.0M
2021-09-23 232.90 236.55 232.40 233.50 0.0M
2021-09-22 230.35 234.75 229.20 233.90 0.0M
2021-09-21 230.70 235.20 229.05 230.50 0.0M
2021-09-20 238.95 238.95 228.30 231.35 0.0M
2021-09-17 237.40 237.40 233.05 236.30 0.0M
2021-09-16 232.00 235.50 230.80 235.00 0.0M
2021-09-15 225.65 231.25 223.35 231.25 0.0M
2021-09-14 231.35 231.65 226.50 226.75 0.0M
2021-09-13 233.15 238.05 227.30 230.20 0.0M
2021-09-10 241.00 242.50 236.40 236.65 0.0M
2021-09-09 235.05 239.30 233.65 237.70 0.0M
2021-09-08 248.45 250.00 237.25 239.00 0.0M
2021-09-07 265.35 265.40 248.30 248.30 0.0M
2021-09-06 265.05 266.20 261.80 265.70 0.0M
2021-09-03 247.45 263.95 242.65 261.35 0.0M
2021-09-02 250.05 252.50 245.00 247.25 0.0M
2021-09-01 250.30 253.95 250.05 251.25 0.0M
2021-08-31 256.30 256.30 248.10 252.80 0.0M
2021-08-30 258.30 261.00 255.20 257.85 0.0M
2021-08-27 251.05 256.65 251.05 255.45 0.0M
2021-08-26 251.85 258.00 251.75 252.50 0.0M
2021-08-25 252.25 253.60 249.70 253.25 0.0M
2021-08-24 246.45 252.45 246.45 248.20 0.0M
2021-08-23 245.00 251.20 243.25 247.75 0.0M
2021-08-20 247.05 247.25 243.15 245.30 0.0M
2021-08-19 244.85 249.45 240.00 245.20 0.0M
2021-08-18 244.40 247.45 243.60 244.45 0.0M
2021-08-17 240.85 247.10 239.45 243.70 0.0M
2021-08-16 251.10 252.70 239.25 243.90 0.0M
2021-08-13 253.45 253.85 249.30 250.60 0.0M
2021-08-12 247.35 255.40 245.35 252.65 0.0M
2021-08-11 258.85 259.80 249.15 249.40 0.0M
2021-08-10 262.95 268.00 258.50 258.50 0.0M
2021-08-09 258.50 260.80 255.05 259.85 0.0M
2021-08-06 260.40 261.00 254.85 257.45 0.0M
2021-08-05 257.25 260.00 253.05 258.95 0.0M
2021-08-04 248.65 254.40 244.70 254.40 0.0M
2021-08-03 250.90 251.25 245.00 245.50 0.0M
2021-08-02 250.50 252.00 243.05 248.50 0.0M
2021-07-30 250.35 254.65 249.95 252.35 0.0M
2021-07-29 258.30 259.65 253.85 253.85 0.0M
2021-07-28 255.00 259.50 252.15 259.50 0.0M
2021-07-27 256.90 260.60 249.25 253.70 0.0M
2021-07-26 262.95 262.95 257.80 259.35 0.0M
2021-07-23 264.55 264.55 260.25 262.15 0.0M
2021-07-22 258.95 263.45 255.30 261.65 0.0M
2021-07-21 254.15 258.40 250.85 257.05 0.0M
2021-07-20 250.00 259.05 245.20 255.70 0.0M
2021-07-19 239.75 247.05 233.85 245.15 0.0M
2021-07-16 237.25 239.40 236.25 239.10 0.0M
2021-07-15 233.95 236.80 229.15 235.45 0.0M
2021-07-14 242.20 242.20 231.40 233.00 0.0M
2021-07-13 244.30 246.70 240.10 241.15 0.0M
2021-07-12 239.60 251.00 239.60 243.00 0.0M
2021-07-09 245.95 247.00 241.25 242.35 0.0M
2021-07-08 242.55 246.00 234.65 243.60 0.0M
2021-07-07 245.75 248.05 243.00 245.65 0.0M
2021-07-06 232.55 246.10 231.45 245.00 0.0M
2021-07-05 233.20 234.00 232.85 233.95 0.0M
2021-07-02 232.75 238.60 232.75 234.50 0.0M
2021-07-01 238.90 238.90 232.75 234.95 0.0M
2021-06-30 237.40 240.20 234.00 237.00 0.0M
2021-06-29 239.35 239.80 236.10 238.60 0.0M
2021-06-28 231.15 238.85 230.45 238.65 0.0M
2021-06-25 234.35 234.60 230.00 232.25 0.0M
2021-06-24 229.40 236.80 229.15 232.75 0.0M
2021-06-23 231.70 233.95 229.20 229.20 0.0M
2021-06-22 224.60 234.60 224.60 233.40 0.0M
2021-06-21 229.95 233.70 224.00 226.95 0.0M
2021-06-18 219.95 231.90 216.05 231.45 0.0M
2021-06-17 212.95 219.40 208.20 219.00 0.0M
2021-06-16 205.25 210.00 203.95 206.55 0.0M
2021-06-15 213.75 213.75 204.75 205.80 0.0M
2021-06-14 207.90 215.15 206.65 211.10 0.0M
2021-06-11 198.82 208.90 198.60 208.90 0.0M
2021-06-10 193.68 199.12 191.58 198.84 0.0M
2021-06-09 200.55 200.55 195.44 197.50 0.0M
2021-06-08 196.60 201.40 195.92 199.26 0.0M
2021-06-07 190.78 200.00 185.00 197.18 0.0M
2021-06-04 169.00 191.88 167.00 191.48 0.0M
2021-06-03 163.24 163.68 160.82 160.90 0.0M
2021-06-02 165.94 166.48 163.08 163.36 0.0M
2021-06-01 166.12 168.24 160.82 164.94 0.0M
2021-05-31 166.68 166.68 163.88 165.70 0.0M
2021-05-28 164.80 166.50 162.92 166.30 0.0M
2021-05-27 163.06 164.32 158.60 161.78 0.0M
2021-05-26 159.28 163.68 159.28 161.64 0.0M
2021-05-25 161.56 162.20 158.50 159.68 0.0M
2021-05-24 160.24 161.00 158.50 160.00 0.0M
2021-05-21 161.42 162.04 158.80 158.80 0.0M
2021-05-20 154.28 161.28 154.28 160.20 0.0M
2021-05-19 152.52 154.74 150.00 154.72 0.0M
2021-05-18 155.54 157.56 152.60 156.00 0.0M
2021-05-17 152.16 154.58 150.50 153.16 0.0M
2021-05-14 149.66 154.26 148.44 153.38 0.0M
2021-05-13 154.74 159.00 148.90 149.30 0.0M
2021-05-12 162.28 162.80 153.84 154.74 0.0M
2021-05-11 153.62 161.58 148.76 161.58 0.0M
2021-05-10 159.70 161.88 156.00 156.26 0.0M
2021-05-07 161.00 166.08 160.48 160.78 0.0M
2021-05-06 165.04 166.84 156.28 160.52 0.0M
2021-05-05 168.90 175.50 163.84 164.00 0.0M
2021-05-04 177.06 179.00 168.38 169.22 0.0M
2021-05-03 186.82 187.14 177.20 177.64 0.0M
2021-04-30 185.30 189.22 183.02 185.66 0.0M
2021-04-29 194.56 195.16 184.10 185.36 0.0M
2021-04-28 192.14 192.62 188.60 192.18 0.0M
2021-04-27 195.92 195.92 189.72 190.64 0.0M
2021-04-26 185.84 193.04 184.38 193.04 0.0M
2021-04-23 182.94 187.92 182.82 184.94 0.0M
2021-04-22 183.42 189.18 182.12 184.54 0.0M
2021-04-21 182.00 183.52 179.36 181.32 0.0M
2021-04-20 186.30 186.30 181.56 181.80 0.0M
2021-04-19 192.50 193.68 184.30 185.22 0.0M
2021-04-16 192.84 195.88 191.62 193.56 0.0M
2021-04-15 190.10 194.98 187.52 194.94 0.0M
2021-04-14 188.52 191.92 187.38 189.22 0.0M
2021-04-13 177.96 192.46 175.86 187.84 0.0M
2021-04-12 179.38 181.12 176.66 178.56 0.0M
2021-04-09 177.68 179.58 175.70 178.90 0.0M
2021-04-08 176.36 179.28 173.48 178.72 0.0M
2021-04-07 175.10 175.12 172.48 172.84 0.0M
2021-04-06 176.50 177.08 172.70 172.88 0.0M
2021-04-01 172.92 179.00 172.92 176.00 0.0M
2021-03-31 166.70 174.62 166.70 174.62 0.0M
2021-03-30 167.12 168.82 164.64 167.36 0.0M
2021-03-29 168.64 173.50 164.30 167.68 0.0M
2021-03-26 172.18 172.18 165.86 168.68 0.0M
2021-03-25 167.02 171.50 162.10 170.20 0.0M
2021-03-24 178.68 178.92 166.34 166.58 0.0M
2021-03-23 175.42 176.48 174.82 175.58 0.0M
2021-03-22 175.04 175.66 171.64 175.42 0.0M
2021-03-19 171.02 176.86 168.56 172.56 0.0M
2021-03-18 180.00 180.00 171.76 174.22 0.0M
2021-03-17 178.78 179.78 172.50 179.46 0.0M
2021-03-16 183.50 188.02 176.40 177.02 0.0M
2021-03-15 178.20 184.90 175.88 184.76 0.0M
2021-03-12 182.48 183.56 173.96 175.48 0.0M
2021-03-11 179.80 186.82 179.80 186.52 0.0M
2021-03-10 181.74 186.56 177.00 178.86 0.0M
2021-03-09 166.34 179.92 163.72 179.92 0.0M
2021-03-08 172.24 174.66 162.00 163.06 0.0M
2021-03-05 174.46 179.82 158.86 169.74 0.0M
2021-03-04 181.02 184.80 173.00 176.00 0.0M
2021-03-03 195.48 196.70 179.50 182.26 0.0M
2021-03-02 207.40 207.40 193.94 194.12 0.0M
2021-03-01 192.00 199.22 190.10 198.16 0.0M
2021-02-26 183.70 188.48 180.70 188.48 0.0M
2021-02-25 199.08 199.08 183.80 186.16 0.0M
2021-02-24 200.05 206.00 193.68 196.00 0.0M
2021-02-23 201.95 203.70 183.00 200.00 0.0M
2021-02-22 216.40 218.55 197.78 201.05 0.0M
2021-02-19 214.15 222.65 214.15 218.60 0.0M
2021-02-18 212.75 217.85 206.50 215.85 0.0M
2021-02-17 219.15 224.25 207.40 211.05 0.0M
2021-02-16 222.05 227.40 214.20 219.90 0.0M
2021-02-15 217.95 224.00 216.55 222.00 0.0M
2021-02-12 212.60 216.55 209.00 216.55 0.0M
2021-02-11 209.00 213.40 209.00 211.60 0.0M
2021-02-10 210.15 215.35 207.45 211.15 0.0M
2021-02-09 204.55 212.20 204.55 211.30 0.0M
2021-02-08 208.25 212.00 205.95 205.95 0.0M
2021-02-05 204.70 208.00 202.20 207.60 0.0M
2021-02-04 196.56 206.55 196.56 205.70 0.0M
2021-02-03 202.30 202.80 195.36 195.36 0.0M
2021-02-02 193.22 201.60 190.28 199.22 0.0M
2021-02-01 195.42 198.32 186.74 191.12 0.0M
2021-01-29 190.78 195.18 187.74 190.56 0.0M
2021-01-28 186.18 196.06 184.00 193.76 0.0M
2021-01-27 196.42 196.52 184.38 187.46 0.0M
2021-01-26 199.18 203.00 192.50 192.86 0.0M
2021-01-25 209.80 214.10 195.02 201.50 0.0M
2021-01-22 209.60 210.20 204.55 208.25 0.0M
2021-01-21 213.10 215.50 207.30 209.55 0.0M
2021-01-20 213.95 217.45 210.45 210.45 0.0M
2021-01-19 207.20 214.60 205.65 213.70 0.0M
2021-01-18 204.40 208.00 202.00 205.90 0.0M
2021-01-15 207.40 211.10 200.50 205.70 0.0M
2021-01-14 212.35 214.15 204.55 205.40 0.0M
2021-01-13 216.70 218.40 208.85 211.30 0.0M
2021-01-12 200.80 215.60 197.88 215.60 0.0M
2021-01-11 201.45 201.80 194.90 197.78 0.0M
2021-01-08 196.98 200.85 193.70 199.50 0.0M
2021-01-07 185.10 195.00 182.24 195.00 0.0M
2021-01-06 185.14 185.50 178.02 181.30 0.0M
2021-01-05 183.84 189.56 183.62 185.38 0.0M
2021-01-04 186.00 188.00 176.48 181.70 0.0M