Datron (DARG)

DARG
🏛️ Alemania →
7.90
Última Actualización: 2025-09-26
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 12.30 12.30 12.00 12.00 0.0M
2021-12-29 11.60 12.40 11.50 12.10 0.0M
2021-12-28 11.90 12.00 11.80 11.80 0.0M
2021-12-27 11.90 11.90 11.70 11.80 0.0M
2021-12-23 12.00 12.00 11.90 11.90 0.0M
2021-12-22 11.80 12.00 11.80 12.00 0.0M
2021-12-21 11.20 12.00 11.20 11.90 0.0M
2021-12-20 11.40 11.40 11.20 11.30 0.0M
2021-12-17 11.60 11.60 11.60 11.60 0.0M
2021-12-16 11.50 11.60 11.50 11.60 0.0M
2021-12-15 11.50 11.50 11.50 11.50 0.0M
2021-12-14 11.50 11.50 11.50 11.50 0.0M
2021-12-13 11.20 11.50 11.20 11.50 0.0M
2021-12-10 11.70 11.70 11.40 11.40 0.0M
2021-12-09 11.30 11.90 11.30 11.90 0.0M
2021-12-08 11.30 11.60 11.30 11.50 0.0M
2021-12-07 11.10 11.10 11.10 11.10 0.0M
2021-12-06 11.00 11.10 11.00 11.10 0.0M
2021-12-03 11.40 11.40 11.10 11.20 0.0M
2021-12-02 11.60 11.60 11.60 11.60 0.0M
2021-12-01 11.60 11.60 11.60 11.60 0.0M
2021-11-30 11.40 11.70 11.40 11.60 0.0M
2021-11-29 11.30 11.60 11.30 11.60 0.0M
2021-11-26 11.70 11.70 11.40 11.50 0.0M
2021-11-25 11.80 11.80 11.80 11.80 0.0M
2021-11-24 11.70 11.90 11.70 11.90 0.0M
2021-11-23 11.80 11.80 11.80 11.80 0.0M
2021-11-22 11.70 11.90 11.70 11.90 0.0M
2021-11-19 11.80 11.80 11.80 11.80 0.0M
2021-11-18 11.70 11.90 11.70 11.90 0.0M
2021-11-17 11.80 11.80 11.80 11.80 0.0M
2021-11-16 11.90 11.90 11.90 11.90 0.0M
2021-11-15 12.00 12.00 11.90 11.90 0.0M
2021-11-12 11.60 11.80 11.60 11.80 0.0M
2021-11-11 11.80 11.80 11.80 11.80 0.0M
2021-11-10 11.80 11.80 11.80 11.80 0.0M
2021-11-09 11.70 11.80 11.70 11.80 0.0M
2021-11-08 11.80 11.80 11.70 11.70 0.0M
2021-11-05 11.90 11.90 11.90 11.90 0.0M
2021-11-04 11.80 12.20 11.80 12.00 0.0M
2021-11-03 11.80 12.00 11.80 12.00 0.0M
2021-11-02 11.80 11.80 11.60 11.60 0.0M
2021-11-01 11.90 11.90 11.90 11.90 0.0M
2021-10-29 11.80 11.90 11.80 11.90 0.0M
2021-10-28 12.00 12.00 12.00 12.00 0.0M
2021-10-27 12.00 12.00 12.00 12.00 0.0M
2021-10-26 12.20 12.40 12.10 12.20 0.0M
2021-10-25 12.10 12.40 12.00 12.20 0.0M
2021-10-22 12.30 12.30 12.30 12.30 0.0M
2021-10-21 12.20 12.40 12.20 12.30 0.0M
2021-10-20 11.60 12.00 11.60 11.80 0.0M
2021-10-19 11.60 12.30 11.60 11.60 0.0M
2021-10-18 12.00 12.10 11.70 11.70 0.0M
2021-10-15 12.00 12.30 12.00 12.30 0.0M
2021-10-14 11.90 12.40 11.90 12.00 0.0M
2021-10-13 12.10 12.20 12.00 12.10 0.0M
2021-10-12 10.80 12.30 10.80 12.10 0.0M
2021-10-11 11.10 11.10 10.90 11.00 0.0M
2021-10-08 11.00 11.10 10.60 10.90 0.0M
2021-10-07 10.90 10.90 10.70 10.70 0.0M
2021-10-06 11.00 11.00 10.60 10.80 0.0M
2021-10-05 11.20 11.20 11.20 11.20 0.0M
2021-10-04 10.90 11.40 10.90 11.20 0.0M
2021-10-01 10.80 11.30 10.80 11.10 0.0M
2021-09-30 11.00 11.00 11.00 11.00 0.0M
2021-09-29 10.90 11.10 10.90 11.10 0.0M
2021-09-28 11.40 11.40 11.00 11.20 0.0M
2021-09-27 11.30 11.60 11.30 11.60 0.0M
2021-09-24 11.00 11.50 11.00 11.50 0.0M
2021-09-23 11.00 11.30 11.00 11.20 0.0M
2021-09-22 10.80 11.20 10.80 11.20 0.0M
2021-09-21 11.10 11.10 10.80 11.00 0.0M
2021-09-20 11.10 11.10 10.90 11.10 0.0M
2021-09-17 11.40 11.90 11.30 11.60 0.0M
2021-09-16 11.20 11.50 11.20 11.50 0.0M
2021-09-15 11.00 11.40 11.00 11.40 0.0M
2021-09-14 11.00 11.10 10.90 11.00 0.0M
2021-09-13 11.00 11.10 11.00 11.10 0.0M
2021-09-10 11.00 11.10 11.00 11.10 0.0M
2021-09-09 11.10 11.10 11.10 11.10 0.0M
2021-09-08 11.00 11.10 11.00 11.10 0.0M
2021-09-07 11.20 11.20 11.20 11.20 0.0M
2021-09-06 11.40 11.40 11.10 11.20 0.0M
2021-09-03 11.50 11.50 11.50 11.50 0.0M
2021-09-02 11.40 11.50 11.40 11.50 0.0M
2021-09-01 11.60 11.60 11.60 11.60 0.0M
2021-08-31 11.50 11.50 11.50 11.50 0.0M
2021-08-30 11.90 11.90 11.50 11.50 0.0M
2021-08-27 11.50 11.50 11.50 11.50 0.0M
2021-08-26 11.60 11.90 11.50 11.50 0.0M
2021-08-25 11.40 11.40 11.40 11.40 0.0M
2021-08-24 11.30 11.40 11.30 11.40 0.0M
2021-08-23 11.60 11.60 11.50 11.50 0.0M
2021-08-20 11.40 11.50 11.20 11.50 0.0M
2021-08-19 11.60 11.60 11.50 11.60 0.0M
2021-08-18 11.70 11.70 11.70 11.70 0.0M
2021-08-17 11.50 11.70 11.50 11.60 0.0M
2021-08-16 11.50 12.40 11.50 11.60 0.0M
2021-08-13 11.70 11.70 11.70 11.70 0.0M
2021-08-12 11.60 11.80 11.50 11.70 0.0M
2021-08-11 11.40 11.50 11.20 11.50 0.0M
2021-08-10 11.50 12.20 11.40 11.40 0.0M
2021-08-09 11.80 11.80 11.40 11.40 0.0M
2021-08-06 11.40 12.20 11.40 12.10 0.0M
2021-08-05 11.10 11.80 11.10 11.50 0.0M
2021-08-04 10.80 11.00 10.70 10.70 0.0M
2021-08-03 11.00 11.20 10.80 10.80 0.0M
2021-08-02 11.10 11.40 10.80 10.80 0.0M
2021-07-30 10.40 11.60 10.40 11.20 0.0M
2021-07-29 10.10 10.60 10.10 10.50 0.0M
2021-07-28 10.40 10.40 10.10 10.10 0.0M
2021-07-27 9.90 11.20 9.90 10.70 0.0M
2021-07-26 9.95 9.95 9.90 9.90 0.0M
2021-07-23 10.00 10.00 9.95 9.95 0.0M
2021-07-22 9.90 9.95 9.90 9.95 0.0M
2021-07-21 9.95 9.95 9.95 9.95 0.0M
2021-07-20 10.00 10.10 9.95 9.95 0.0M
2021-07-19 10.10 10.10 9.95 9.95 0.0M
2021-07-16 9.95 9.95 9.95 9.95 0.0M
2021-07-15 10.00 10.00 9.90 9.95 0.0M
2021-07-14 10.00 10.10 9.80 9.95 0.0M
2021-07-13 9.90 9.95 9.90 9.95 0.0M
2021-07-12 10.10 10.10 10.10 10.10 0.0M
2021-07-09 9.95 9.95 9.95 9.95 0.0M
2021-07-08 10.20 10.20 9.95 9.95 0.0M
2021-07-07 10.10 10.10 10.10 10.10 0.0M
2021-07-06 10.00 10.10 10.00 10.10 0.0M
2021-07-05 10.10 10.10 9.80 9.95 0.0M
2021-07-02 10.00 10.00 9.95 9.95 0.0M
2021-07-01 9.80 10.00 9.80 9.85 0.0M
2021-06-30 10.00 10.00 9.95 9.95 0.0M
2021-06-29 10.00 10.10 10.00 10.10 0.0M
2021-06-28 10.00 10.10 9.95 9.95 0.0M
2021-06-25 10.10 10.10 10.10 10.10 0.0M
2021-06-24 10.10 10.10 10.10 10.10 0.0M
2021-06-23 10.20 10.40 10.00 10.00 0.0M
2021-06-22 10.10 10.20 10.00 10.10 0.0M
2021-06-21 10.20 10.30 10.20 10.20 0.0M
2021-06-18 10.30 10.30 10.20 10.20 0.0M
2021-06-17 10.20 10.20 10.10 10.10 0.0M
2021-06-16 10.10 10.40 10.10 10.10 0.0M
2021-06-15 10.20 10.20 10.10 10.10 0.0M
2021-06-14 10.20 10.40 10.20 10.40 0.0M
2021-06-11 10.60 10.60 10.40 10.40 0.0M
2021-06-10 10.90 11.00 10.50 10.50 0.0M
2021-06-09 10.60 10.80 10.30 10.80 0.0M
2021-06-08 10.70 10.70 10.50 10.50 0.0M
2021-06-07 10.50 10.80 10.50 10.60 0.0M
2021-06-04 10.10 10.60 10.10 10.60 0.0M
2021-06-03 9.85 9.95 9.85 9.95 0.0M
2021-06-02 10.10 10.20 9.95 10.00 0.0M
2021-06-01 9.05 10.40 9.05 10.10 0.0M
2021-05-31 8.95 8.95 8.95 8.95 0.0M
2021-05-28 8.95 8.95 8.95 8.95 0.0M
2021-05-27 9.00 9.05 8.95 9.05 0.0M
2021-05-26 9.20 9.20 9.10 9.10 0.0M
2021-05-25 9.00 9.20 9.00 9.10 0.0M
2021-05-21 9.05 9.05 9.05 9.05 0.0M
2021-05-20 9.15 9.20 9.10 9.10 0.0M
2021-05-19 9.05 9.05 9.05 9.05 0.0M
2021-05-18 9.05 9.05 9.05 9.05 0.0M
2021-05-17 9.00 9.05 9.00 9.05 0.0M
2021-05-14 8.85 8.85 8.85 8.85 0.0M
2021-05-13 8.85 8.85 8.85 8.85 0.0M
2021-05-12 8.85 8.85 8.85 8.85 0.0M
2021-05-11 9.10 9.10 9.00 9.00 0.0M
2021-05-10 9.20 9.20 9.15 9.15 0.0M
2021-05-07 9.30 9.30 9.30 9.30 0.0M
2021-05-06 9.30 9.30 9.30 9.30 0.0M
2021-05-05 9.30 9.60 9.30 9.35 0.0M
2021-05-04 9.30 9.30 9.15 9.20 0.0M
2021-05-03 9.20 9.20 9.20 9.20 0.0M
2021-04-30 8.90 9.00 8.90 9.00 0.0M
2021-04-29 9.10 9.10 9.00 9.00 0.0M
2021-04-28 9.10 9.10 9.00 9.00 0.0M
2021-04-27 9.00 9.00 9.00 9.00 0.0M
2021-04-26 9.10 9.10 9.00 9.00 0.0M
2021-04-23 9.00 9.00 9.00 9.00 0.0M
2021-04-22 9.00 9.00 9.00 9.00 0.0M
2021-04-21 9.10 9.10 9.00 9.00 0.0M
2021-04-20 9.05 9.05 9.05 9.05 0.0M
2021-04-19 8.95 8.95 8.95 8.95 0.0M
2021-04-16 9.10 9.10 8.65 8.80 0.0M
2021-04-15 9.00 9.00 9.00 9.00 0.0M
2021-04-14 9.00 9.00 9.00 9.00 0.0M
2021-04-13 9.15 9.15 9.15 9.15 0.0M
2021-04-12 9.20 9.20 9.20 9.20 0.0M
2021-04-09 9.35 9.35 9.35 9.35 0.0M
2021-04-08 9.25 9.25 9.25 9.25 0.0M
2021-04-07 9.30 9.30 9.30 9.30 0.0M
2021-04-06 9.25 9.25 9.25 9.25 0.0M
2021-04-01 9.35 9.40 9.15 9.25 0.0M
2021-03-31 9.30 9.30 9.25 9.25 0.0M
2021-03-30 9.25 9.35 9.15 9.20 0.0M
2021-03-29 9.35 9.35 9.35 9.35 0.0M
2021-03-26 9.35 9.35 9.20 9.25 0.0M
2021-03-25 9.35 9.35 9.15 9.25 0.0M
2021-03-24 9.15 9.30 9.15 9.30 0.0M
2021-03-23 9.30 9.30 9.30 9.30 0.0M
2021-03-22 9.20 9.25 9.20 9.25 0.0M
2021-03-19 9.25 9.25 9.25 9.25 0.0M
2021-03-18 9.10 9.25 9.10 9.25 0.0M
2021-03-17 9.30 9.30 9.30 9.30 0.0M
2021-03-16 9.50 9.50 9.20 9.25 0.0M
2021-03-15 9.10 9.40 9.10 9.35 0.0M
2021-03-12 9.05 9.05 8.95 8.95 0.0M
2021-03-11 9.10 9.10 8.95 8.95 0.0M
2021-03-10 8.70 9.05 8.70 9.05 0.0M
2021-03-09 8.70 8.70 8.65 8.65 0.0M
2021-03-08 8.80 8.95 8.80 8.95 0.0M
2021-03-05 8.90 8.90 8.65 8.65 0.0M
2021-03-04 8.90 8.90 8.70 8.80 0.0M
2021-03-03 8.85 8.85 8.70 8.75 0.0M
2021-03-02 8.70 8.90 8.70 8.80 0.0M
2021-03-01 9.05 9.05 8.80 8.80 0.0M
2021-02-26 8.70 9.70 8.70 9.70 0.0M
2021-02-25 8.70 8.90 8.50 8.50 0.0M
2021-02-24 8.80 8.80 8.80 8.80 0.0M
2021-02-23 9.10 9.10 8.75 8.80 0.0M
2021-02-22 9.25 9.25 9.25 9.25 0.0M
2021-02-19 9.10 9.25 9.10 9.25 0.0M
2021-02-18 8.95 8.95 8.95 8.95 0.0M
2021-02-17 8.65 9.10 8.65 8.95 0.0M
2021-02-16 8.95 8.95 8.55 8.55 0.0M
2021-02-15 8.95 8.95 8.75 8.85 0.0M
2021-02-12 9.15 9.15 9.15 9.15 0.0M
2021-02-11 9.15 9.15 9.15 9.15 0.0M
2021-02-10 9.15 9.15 9.15 9.15 0.0M
2021-02-09 9.25 9.25 9.15 9.15 0.0M
2021-02-08 9.20 9.25 8.95 9.15 0.0M
2021-02-05 9.15 9.15 9.15 9.15 0.0M
2021-02-04 8.95 9.15 8.95 9.15 0.0M
2021-02-03 9.05 9.15 9.05 9.15 0.0M
2021-02-02 9.20 9.25 9.20 9.25 0.0M
2021-02-01 9.05 9.05 9.05 9.05 0.0M
2021-01-29 9.20 9.20 8.90 8.90 0.0M
2021-01-28 9.15 9.20 9.10 9.10 0.0M
2021-01-27 9.20 9.20 9.10 9.10 0.0M
2021-01-26 8.95 9.15 8.95 9.15 0.0M
2021-01-25 9.30 9.45 9.10 9.10 0.0M
2021-01-22 9.05 9.20 9.05 9.20 0.0M
2021-01-21 9.10 9.20 9.10 9.20 0.0M
2021-01-20 9.20 9.20 9.20 9.20 0.0M
2021-01-19 9.25 9.30 9.20 9.20 0.0M
2021-01-18 9.15 9.15 9.15 9.15 0.0M
2021-01-15 9.25 9.30 9.00 9.00 0.0M
2021-01-14 9.10 9.25 9.10 9.25 0.0M
2021-01-13 9.30 9.40 9.30 9.30 0.0M
2021-01-12 9.10 9.15 9.10 9.15 0.0M
2021-01-11 9.40 9.45 9.20 9.20 0.0M
2021-01-08 9.15 9.40 9.15 9.40 0.0M
2021-01-07 8.95 9.05 8.95 9.05 0.0M
2021-01-06 9.45 9.45 9.00 9.10 0.0M
2021-01-05 9.40 9.50 9.30 9.30 0.0M
2021-01-04 9.00 9.40 9.00 9.25 0.0M