Darling Ingredients (DAR)

DAR
🏛️ Alemania →
25.75
Última Actualización: 2025-09-30
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
2025-09-30 25.98 25.98 25.55 25.75 0.0M
2025-09-29 27.34 27.34 26.19 26.30 0.0M
2025-09-26 26.79 27.40 26.58 27.40 0.0M
2025-09-25 26.35 27.13 26.35 27.13 0.0M
2025-09-24 26.62 27.17 26.48 26.48 0.0M
2025-09-23 26.33 26.94 26.33 26.51 0.0M
2025-09-22 27.04 27.04 26.40 26.47 0.0M
2025-09-19 27.45 27.69 27.23 27.23 0.0M
2025-09-18 28.06 28.33 27.51 27.64 0.0M
2025-09-17 28.43 28.43 28.07 28.07 0.0M
2025-09-16 26.55 28.47 26.55 28.47 0.0M
2025-09-15 26.70 27.11 26.61 26.74 0.0M
2025-09-12 27.09 27.17 26.82 26.87 0.0M
2025-09-11 26.65 27.12 26.65 27.12 0.0M
2025-09-10 26.96 26.96 26.26 26.85 0.0M
2025-09-09 26.39 26.95 26.39 26.95 0.0M
2025-09-08 27.24 27.24 26.39 26.44 0.0M
2025-09-05 26.98 27.31 26.98 27.31 0.0M
2025-09-04 27.26 27.26 26.63 26.97 0.0M
2025-09-03 28.27 28.27 27.20 27.29 0.0M
2025-09-02 28.86 28.86 28.26 28.28 0.0M
2025-09-01 28.79 28.92 28.79 28.90 0.0M
2025-08-29 29.25 29.37 28.93 28.96 0.0M
2025-08-28 29.41 29.56 29.06 29.36 0.0M
2025-08-27 29.70 29.77 29.35 29.54 0.0M
2025-08-26 30.73 30.73 29.48 29.51 0.0M
2025-08-25 29.60 30.86 29.50 30.86 0.0M
2025-08-22 27.31 29.52 27.31 29.52 0.0M
2025-08-21 26.32 27.74 26.13 27.33 0.0M
2025-08-20 26.45 26.45 26.03 26.45 0.0M
2025-08-19 26.45 26.75 26.45 26.56 0.0M
2025-08-18 26.54 26.54 26.21 26.43 0.0M
2025-08-15 26.45 26.68 26.43 26.62 0.0M
2025-08-14 27.21 27.21 26.42 26.53 0.0M
2025-08-13 26.48 27.33 26.34 27.33 0.0M
2025-08-12 25.48 26.75 25.48 26.55 0.0M
2025-08-11 26.27 26.29 25.56 25.58 0.0M
2025-08-08 26.36 26.86 26.26 26.26 0.0M
2025-08-07 25.51 26.28 25.51 26.28 0.0M
2025-08-06 27.36 27.44 25.62 25.62 0.0M
2025-08-05 27.29 27.45 27.20 27.34 0.0M
2025-08-04 27.19 27.34 27.09 27.27 0.0M
2025-08-01 28.12 28.12 27.11 27.18 0.0M
2025-07-31 28.95 28.95 28.45 28.45 0.0M
2025-07-30 28.66 28.79 28.66 28.71 0.0M
2025-07-29 29.58 29.58 28.63 28.63 0.0M
2025-07-28 29.26 29.29 29.26 29.29 0.0M
2025-07-25 29.88 29.88 28.80 29.13 0.0M
2025-07-24 31.18 31.18 29.48 30.08 0.0M
2025-07-23 30.75 31.30 30.75 31.06 0.0M
2025-07-22 30.64 31.11 30.64 30.66 0.0M
2025-07-21 30.72 31.10 30.72 30.72 0.0M
2025-07-18 30.59 30.70 30.43 30.70 0.0M
2025-07-17 30.52 30.80 30.52 30.67 0.0M
2025-07-16 30.78 31.20 30.45 30.45 0.0M
2025-07-15 31.41 31.63 30.97 30.98 0.0M
2025-07-14 31.81 31.95 31.41 31.41 0.0M
2025-07-11 32.52 32.52 32.00 32.00 0.0M
2025-07-10 31.38 32.66 31.38 32.66 0.0M
2025-07-09 32.01 32.38 31.47 31.74 0.0M
2025-07-08 32.12 32.68 32.12 32.13 0.0M
2025-07-07 33.15 33.15 32.27 32.27 0.0M
2025-07-04 33.17 33.17 33.05 33.05 0.0M
2025-07-03 33.12 33.35 33.08 33.35 0.0M
2025-07-02 32.25 33.32 32.25 33.07 0.0M
2025-07-01 32.00 32.69 31.79 32.23 0.0M
2025-06-30 32.51 32.51 32.24 32.24 0.0M
2025-06-27 32.67 32.67 32.25 32.25 0.0M
2025-06-26 31.86 31.86 31.86 31.86 0.0M
2025-06-25 33.10 33.10 33.10 33.10 0.0M
2025-06-24 33.29 33.29 32.59 32.59 0.0M
2025-06-23 33.35 33.59 33.35 33.59 0.0M
2025-06-20 33.23 33.47 33.23 33.47 0.0M
2025-06-19 33.40 33.40 33.10 33.10 0.0M
2025-06-18 33.47 33.76 33.43 33.49 0.0M
2025-06-17 33.09 33.91 32.98 33.44 0.0M
2025-06-16 31.07 34.01 31.07 33.48 0.0M
2025-06-13 28.07 31.74 28.07 31.00 0.0M
2025-06-12 27.09 28.41 27.09 28.41 0.0M
2025-06-11 28.23 28.23 27.32 27.38 0.0M
2025-06-10 27.31 28.78 27.31 28.30 0.0M
2025-06-09 26.76 27.77 26.76 27.77 0.0M
2025-06-06 26.56 27.19 26.56 26.96 0.0M
2025-06-05 26.66 26.88 26.25 26.59 0.0M
2025-06-04 26.92 27.05 26.76 26.82 0.0M
2025-06-03 26.73 27.37 26.40 26.97 0.0M
2025-06-02 27.10 27.10 26.81 26.85 0.0M
2025-05-30 27.35 27.47 27.03 27.47 0.0M
2025-05-29 28.31 28.31 26.93 27.25 0.0M
2025-05-28 28.41 28.56 27.91 27.91 0.0M
2025-05-27 27.91 28.42 27.91 28.42 0.0M
2025-05-26 27.78 27.93 27.78 27.93 0.0M
2025-05-23 27.84 27.84 27.47 27.64 0.0M
2025-05-22 27.68 28.30 27.66 28.17 0.0M
2025-05-21 29.57 29.87 27.74 27.74 0.0M
2025-05-20 30.07 30.31 29.66 29.94 0.0M
2025-05-19 31.07 31.07 29.91 30.21 0.0M
2025-05-16 31.33 31.61 30.88 31.61 0.0M
2025-05-15 32.60 32.60 30.32 31.49 0.0M
2025-05-14 32.64 33.04 32.15 32.97 0.0M
2025-05-13 31.71 33.15 31.71 32.83 0.0M
2025-05-12 30.63 32.49 30.63 32.09 0.0M
2025-05-09 30.03 30.32 29.95 30.23 0.0M
2025-05-08 29.24 30.15 29.24 30.11 0.0M
2025-05-07 28.96 29.22 28.80 29.03 0.0M
2025-05-06 28.43 28.90 28.11 28.88 0.0M
2025-05-05 28.43 28.78 28.24 28.78 0.0M
2025-05-02 28.73 28.96 28.66 28.70 0.0M
2025-04-29 27.86 28.32 27.86 28.32 0.0M
2025-04-28 27.71 28.26 27.71 28.26 0.0M
2025-04-25 27.00 27.00 27.00 27.00 0.0M
2025-04-24 26.56 26.56 26.56 26.56 0.0M
2025-04-23 27.23 27.23 27.23 27.23 0.0M
2025-04-22 26.11 27.07 26.11 27.07 0.0M
2025-04-17 26.32 26.50 26.32 26.50 0.0M
2025-04-16 25.54 26.24 25.54 26.24 0.0M
2025-04-15 25.63 26.12 25.63 26.12 0.0M
2025-04-14 25.58 25.58 25.47 25.47 0.0M
2025-04-11 25.69 25.69 25.65 25.65 0.0M
2025-04-10 27.03 27.03 25.89 25.89 0.0M
2025-04-09 24.69 24.69 24.69 24.69 0.0M
2025-04-08 26.50 26.52 26.50 26.52 0.0M
2025-04-07 25.21 26.06 25.21 26.06 0.0M
2025-04-04 28.21 28.21 26.00 26.00 0.0M
2025-04-03 29.22 29.22 28.42 28.42 0.0M
2025-04-02 29.69 29.69 29.56 29.56 0.0M
2025-04-01 28.65 29.78 28.08 29.78 0.0M
2025-03-31 28.89 28.91 28.89 28.91 0.0M
2025-03-28 29.36 29.74 29.36 29.74 0.0M
2025-03-27 28.18 28.18 28.18 28.18 0.0M
2025-03-26 27.29 27.76 27.29 27.76 0.0M
2025-03-25 27.51 27.86 27.51 27.86 0.0M
2025-03-24 27.56 27.90 27.56 27.90 0.0M
2025-03-21 27.98 27.98 27.79 27.79 0.0M
2025-03-20 27.70 27.70 27.46 27.46 0.0M
2025-03-19 26.93 26.93 26.67 26.67 0.0M
2025-03-18 26.92 26.92 26.79 26.79 0.0M
2025-03-17 26.83 26.83 26.83 26.83 0.0M
2025-03-14 26.32 27.06 26.32 27.06 0.0M
2025-03-13 26.86 26.86 26.86 26.86 0.0M
2025-03-12 28.15 28.60 28.15 28.60 0.0M
2025-03-11 27.87 28.01 27.87 28.01 0.0M
2025-03-10 29.42 29.42 29.34 29.34 0.0M
2025-03-07 30.21 30.42 29.96 29.96 0.0M
2025-03-06 30.83 30.83 29.88 30.22 0.0M
2025-03-05 31.34 31.34 30.90 30.90 0.0M
2025-03-04 32.74 32.74 31.38 31.38 0.0M
2025-03-03 34.71 34.71 32.76 32.76 0.0M
2025-02-28 35.33 35.53 34.61 34.61 0.0M
2025-02-27 35.08 35.67 34.99 35.38 0.0M
2025-02-26 36.65 36.65 34.94 34.94 0.0M
2025-02-25 37.22 37.22 36.41 36.41 0.0M
2025-02-24 37.28 37.76 37.28 37.76 0.0M
2025-02-21 37.51 37.51 36.99 36.99 0.0M
2025-02-20 36.53 37.73 36.53 37.73 0.0M
2025-02-19 39.85 39.85 39.85 39.85 0.0M
2025-02-18 39.07 39.07 39.07 39.07 0.0M
2025-02-17 38.87 38.87 38.87 38.87 0.0M
2025-02-14 38.55 38.87 38.55 38.87 0.0M
2025-02-13 38.35 38.61 38.35 38.61 0.0M
2025-02-12 38.85 38.85 38.60 38.60 0.0M
2025-02-11 38.15 39.31 38.15 39.31 0.0M
2025-02-10 38.43 38.95 38.43 38.95 0.0M
2025-02-07 36.89 38.82 36.89 38.34 0.0M
2025-02-06 34.70 37.26 34.70 37.04 0.0M
2025-02-05 34.57 34.81 34.20 34.62 0.0M
2025-02-04 35.05 35.27 33.72 34.96 0.0M
2025-02-03 36.09 36.09 35.04 35.20 0.0M
2025-01-31 35.19 36.63 35.19 36.15 0.0M
2025-01-30 33.27 35.27 33.27 35.08 0.0M
2025-01-29 33.75 33.91 33.26 33.26 0.0M
2025-01-28 34.02 34.02 33.19 33.57 0.0M
2025-01-27 33.83 34.49 33.73 33.90 0.0M
2025-01-24 34.29 34.41 33.75 34.21 0.0M
2025-01-23 33.17 34.80 33.17 34.65 0.0M
2025-01-22 33.93 33.93 33.33 33.33 0.0M
2025-01-21 35.20 35.20 33.63 33.95 0.0M
2025-01-20 35.37 35.37 35.12 35.12 0.0M
2025-01-17 35.90 35.90 35.36 35.69 0.0M
2025-01-16 35.87 35.95 35.24 35.95 0.0M
2025-01-15 34.88 36.28 34.80 35.82 0.0M
2025-01-14 35.86 35.86 34.73 34.91 0.0M
2025-01-13 35.09 36.20 35.09 35.98 0.0M
2025-01-10 32.45 35.80 32.45 35.28 0.0M
2025-01-09 32.45 32.46 32.41 32.43 0.0M
2025-01-08 33.32 33.32 32.39 32.74 0.0M
2025-01-07 33.02 33.59 33.02 33.34 0.0M
2025-01-06 33.49 33.59 32.99 32.99 0.0M
2025-01-03 33.27 33.71 33.27 33.61 0.0M
2025-01-02 32.43 33.50 32.43 33.30 0.0M