Digital

DLR
🏛️ Alemania →
145.86
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
2023-12-29 122.55 123.45 122.55 123.45 0.0M
2023-12-28 121.90 123.00 121.60 122.50 0.0M
2023-12-27 123.50 123.50 122.05 122.05 0.0M
2023-12-22 122.45 122.95 122.45 122.95 0.0M
2023-12-21 122.20 122.20 121.05 122.05 0.0M
2023-12-20 123.35 123.35 122.35 123.05 0.0M
2023-12-19 121.75 123.00 121.15 122.65 0.0M
2023-12-18 121.95 122.45 120.60 121.40 0.0M
2023-12-15 122.25 122.25 120.00 120.00 0.0M
2023-12-14 124.15 125.40 120.50 120.50 0.0M
2023-12-13 125.95 125.95 124.40 125.00 0.0M
2023-12-12 124.40 125.45 124.15 125.35 0.0M
2023-12-11 124.65 125.70 124.35 124.75 0.0M
2023-12-08 125.25 127.40 125.25 125.30 0.0M
2023-12-07 125.00 126.45 123.90 123.90 0.0M
2023-12-06 128.05 129.30 126.15 126.15 0.0M
2023-12-05 127.45 128.00 127.05 128.00 0.0M
2023-12-04 128.00 128.00 126.60 127.15 0.0M
2023-12-01 127.95 128.25 126.05 126.80 0.0M
2023-11-30 127.80 127.80 125.70 126.75 0.0M
2023-11-29 125.40 125.80 125.15 125.80 0.0M
2023-11-28 124.90 126.05 124.35 124.55 0.0M
2023-11-27 124.80 124.80 123.10 124.10 0.0M
2023-11-24 126.15 126.20 123.90 124.85 0.0M
2023-11-23 124.80 126.35 124.70 124.95 0.0M
2023-11-22 124.25 126.10 124.25 125.75 0.0M
2023-11-21 123.35 124.85 123.35 124.85 0.0M
2023-11-20 122.50 123.75 122.10 123.50 0.0M
2023-11-17 124.30 125.60 123.85 123.85 0.0M
2023-11-16 123.50 125.45 123.45 125.05 0.0M
2023-11-15 123.25 125.35 123.25 123.60 0.0M
2023-11-14 120.05 124.95 120.05 123.25 0.0M
2023-11-13 120.95 120.95 118.70 119.25 0.0M
2023-11-10 119.15 119.15 119.15 119.15 0.0M
2023-11-09 119.35 119.40 119.35 119.35 0.0M
2023-11-08 119.40 119.70 119.05 119.55 0.0M
2023-11-07 121.35 121.40 120.05 120.05 0.0M
2023-11-06 123.15 124.30 119.10 119.75 0.0M
2023-11-03 121.85 126.00 121.85 124.80 0.0M
2023-11-02 119.30 123.60 119.30 123.10 0.0M
2023-11-01 117.85 118.50 117.35 118.50 0.0M
2023-10-31 114.80 117.40 114.70 117.40 0.0M
2023-10-30 116.10 117.05 114.55 115.30 0.0M
2023-10-27 114.20 117.85 114.20 115.25 0.0M
2023-10-26 110.00 114.00 110.00 114.00 0.0M
2023-10-25 112.35 112.65 110.35 110.35 0.0M
2023-10-24 110.70 113.30 109.75 113.00 0.0M
2023-10-23 109.90 110.30 107.85 110.30 0.0M
2023-10-20 108.50 110.45 108.50 109.05 0.0M
2023-10-19 114.80 114.80 109.60 109.60 0.0M
2023-10-18 116.90 116.90 115.00 115.00 0.0M
2023-10-16 117.10 117.95 116.10 117.70 0.0M
2023-10-13 118.80 118.85 117.55 118.30 0.0M
2023-10-12 117.90 118.40 116.75 117.40 0.0M
2023-10-11 113.15 114.90 113.15 114.90 0.0M
2023-10-10 112.00 115.15 112.00 114.10 0.0M
2023-10-09 110.05 112.75 110.05 112.75 0.0M
2023-10-06 111.95 111.95 110.20 110.95 0.0M
2023-10-05 111.10 111.95 110.90 111.70 0.0M
2023-10-04 109.30 111.40 109.25 111.40 0.0M
2023-10-03 113.35 113.40 109.60 110.10 0.0M
2023-10-02 115.55 115.75 112.30 112.30 0.0M
2023-09-29 111.75 115.95 111.65 114.60 0.0M
2023-09-28 111.80 112.15 110.00 112.15 0.0M
2023-09-27 113.25 113.25 111.80 112.15 0.0M
2023-09-26 115.55 115.55 113.20 113.20 0.0M
2023-09-25 114.50 116.85 114.10 116.50 0.0M
2023-09-22 116.00 117.75 115.75 115.75 0.0M
2023-09-21 120.75 120.75 116.60 116.60 0.0M
2023-09-20 119.35 119.50 118.35 118.35 0.0M
2023-09-19 119.40 119.65 118.65 119.15 0.0M
2023-09-18 120.20 121.15 119.60 119.60 0.0M
2023-09-15 120.70 121.30 119.35 121.00 0.0M
2023-09-14 119.20 121.50 119.20 121.50 0.0M
2023-09-13 120.35 120.40 119.60 120.00 0.0M
2023-09-12 121.50 122.75 121.50 122.60 0.0M
2023-09-11 122.00 122.65 120.85 121.80 0.0M
2023-09-08 122.60 123.05 121.60 121.60 0.0M
2023-09-07 121.65 123.25 120.90 123.05 0.0M
2023-09-06 122.20 122.20 121.00 121.00 0.0M
2023-09-05 123.70 123.90 122.15 122.75 0.0M
2023-09-04 123.10 123.45 121.80 122.95 0.0M
2023-09-01 121.10 122.85 121.10 122.85 0.0M
2023-08-31 121.00 121.70 120.65 121.60 0.0M
2023-08-30 119.80 120.35 119.80 120.10 0.0M
2023-08-29 117.05 119.80 117.00 119.80 0.0M
2023-08-28 117.50 117.80 117.40 117.40 0.0M
2023-08-25 118.55 118.55 116.00 116.60 0.0M
2023-08-24 118.10 120.55 116.75 117.70 0.0M
2023-08-23 113.70 115.60 113.70 115.60 0.0M
2023-08-22 110.35 114.25 110.35 114.25 0.0M
2023-08-21 110.80 112.20 110.45 111.10 0.0M
2023-08-18 111.40 112.10 111.15 112.10 0.0M
2023-08-17 111.00 112.95 111.00 112.95 0.0M
2023-08-16 110.90 112.15 110.45 111.15 0.0M
2023-08-15 111.35 112.10 110.10 112.10 0.0M
2023-08-14 110.35 112.25 109.45 111.65 0.0M
2023-08-11 109.40 109.80 109.35 109.35 0.0M
2023-08-10 109.45 110.40 108.50 110.00 0.0M
2023-08-09 108.05 109.10 108.05 108.70 0.0M
2023-08-08 110.35 110.35 108.00 108.80 0.0M
2023-08-07 110.15 110.30 109.25 109.95 0.0M
2023-08-04 111.10 111.20 109.85 111.20 0.0M
2023-08-03 112.10 112.10 108.80 110.55 0.0M
2023-08-02 112.05 113.55 111.40 112.20 0.0M
2023-08-01 113.95 114.25 112.65 112.65 0.0M
2023-07-31 111.95 113.00 110.50 112.60 0.0M
2023-07-28 107.90 113.95 107.85 111.45 0.0M
2023-07-27 106.30 108.85 106.00 106.00 0.0M
2023-07-26 109.65 109.85 106.90 106.90 0.0M
2023-07-25 110.60 111.85 109.20 109.20 0.0M
2023-07-24 108.35 110.85 107.95 110.85 0.0M
2023-07-21 107.30 108.35 107.30 108.35 0.0M
2023-07-20 107.55 108.70 106.00 106.65 0.0M
2023-07-19 105.20 108.50 104.15 108.50 0.0M
2023-07-18 104.55 105.00 104.55 105.00 0.0M
2023-07-17 105.75 106.00 104.60 105.55 0.0M
2023-07-14 105.95 105.95 104.80 105.60 0.0M
2023-07-13 106.35 106.35 104.75 105.00 0.0M
2023-07-12 105.20 106.45 105.20 105.85 0.0M
2023-07-11 104.60 106.30 104.60 105.45 0.0M
2023-07-10 104.05 104.50 103.45 103.45 0.0M
2023-07-07 104.55 105.60 104.55 105.20 0.0M
2023-07-06 105.15 106.15 104.55 105.00 0.0M
2023-07-05 105.75 106.40 105.00 106.15 0.0M
2023-07-04 105.90 106.05 105.30 106.05 0.0M
2023-07-03 103.85 105.65 103.70 105.65 0.0M
2023-06-30 103.55 104.30 103.00 103.00 0.0M
2023-06-29 100.85 102.75 99.82 102.75 0.0M
2023-06-28 100.05 100.30 98.74 100.25 0.0M
2023-06-27 97.82 99.42 97.80 99.42 0.0M
2023-06-26 96.06 98.46 94.94 98.46 0.0M
2023-06-23 96.66 97.22 95.72 95.72 0.0M
2023-06-22 95.18 96.28 94.18 96.28 0.0M
2023-06-21 96.44 96.44 94.50 94.50 0.0M
2023-06-20 96.30 96.30 95.00 95.88 0.0M
2023-06-19 96.48 96.68 96.02 96.54 0.0M
2023-06-16 96.68 97.24 95.84 97.24 0.0M
2023-06-15 97.90 97.92 96.08 96.56 0.0M
2023-06-14 96.48 98.10 95.60 98.10 0.0M
2023-06-13 98.24 98.66 97.18 97.50 0.0M
2023-06-12 96.58 97.24 96.44 96.80 0.0M
2023-06-09 97.36 98.64 96.40 96.88 0.0M
2023-06-08 96.24 97.06 95.02 96.60 0.0M
2023-06-07 99.04 99.04 93.68 96.08 0.0M
2023-06-06 98.20 100.50 97.74 99.06 0.0M
2023-06-05 98.94 99.14 97.86 97.90 0.0M
2023-06-02 97.92 99.60 97.38 98.28 0.0M
2023-06-01 96.52 98.36 95.44 97.60 0.0M
2023-05-31 93.54 95.52 93.54 95.52 0.0M
2023-05-30 93.10 95.84 93.04 94.12 0.0M
2023-05-29 92.92 93.12 91.96 93.10 0.0M
2023-05-26 86.20 93.00 86.00 92.98 0.0M
2023-05-25 80.22 86.64 80.18 86.64 0.0M
2023-05-24 84.00 84.00 80.46 80.64 0.0M
2023-05-23 85.12 85.54 83.78 83.86 0.0M
2023-05-22 84.18 84.44 82.64 84.44 0.0M
2023-05-19 87.76 87.76 84.00 84.36 0.0M
2023-05-18 88.86 88.86 88.26 88.26 0.0M
2023-05-17 87.12 87.30 86.46 86.46 0.0M
2023-05-16 90.64 90.64 86.06 86.80 0.0M
2023-05-15 89.06 90.50 88.64 90.50 0.0M
2023-05-12 90.50 90.52 88.40 88.84 0.0M
2023-05-11 90.16 91.04 89.72 89.72 0.0M
2023-05-10 88.56 90.24 87.58 89.84 0.0M
2023-05-09 88.90 89.36 87.50 87.68 0.0M
2023-05-08 87.70 88.76 86.90 88.64 0.0M
2023-05-05 87.46 88.12 86.72 87.52 0.0M
2023-05-04 85.12 86.36 85.12 86.36 0.0M
2023-05-03 86.56 87.02 85.58 87.02 0.0M
2023-05-02 89.04 89.38 85.30 85.34 0.0M
2023-04-28 92.74 92.74 86.74 89.00 0.0M
2023-04-27 88.50 92.96 88.50 92.48 0.0M
2023-04-26 88.84 89.94 88.72 89.70 0.0M
2023-04-25 88.46 89.96 88.32 89.02 0.0M
2023-04-24 88.16 88.48 87.24 88.26 0.0M
2023-04-21 86.38 87.44 85.42 87.44 0.0M
2023-04-20 86.18 86.88 85.50 85.50 0.0M
2023-04-19 89.20 89.40 87.86 89.00 0.0M
2023-04-18 87.44 89.22 87.18 89.22 0.0M
2023-04-17 82.54 88.00 81.98 88.00 0.0M
2023-04-14 83.30 83.36 80.80 80.80 0.0M
2023-04-13 84.06 85.16 83.00 83.38 0.0M
2023-04-12 86.30 86.92 84.94 84.94 0.0M
2023-04-11 84.58 86.68 84.44 86.42 0.0M
2023-04-06 82.26 82.98 81.34 82.30 0.0M
2023-04-05 84.98 85.46 82.90 82.90 0.0M
2023-04-04 86.14 86.14 84.46 85.12 0.0M
2023-04-03 91.00 94.00 85.66 85.66 0.0M
2023-03-31 86.27 90.00 85.26 90.00 0.0M
2023-03-30 85.76 86.47 84.92 85.94 0.0M
2023-03-29 84.51 85.83 83.64 83.77 0.0M
2023-03-28 86.75 87.08 84.00 84.00 0.0M
2023-03-27 88.32 88.32 86.74 87.59 0.0M
2023-03-24 86.47 87.30 86.00 86.69 0.0M
2023-03-23 85.47 87.92 84.76 86.61 0.0M
2023-03-22 91.38 91.55 84.73 84.73 0.0M
2023-03-21 92.50 92.50 89.38 90.48 0.0M
2023-03-20 93.63 95.13 93.07 95.13 0.0M
2023-03-17 96.84 96.93 93.10 94.50 0.0M
2023-03-16 98.98 99.35 96.55 96.55 0.0M
2023-03-15 98.54 100.30 98.08 99.10 0.0M
2023-03-14 98.29 99.53 98.00 98.32 0.0M
2023-03-13 96.40 100.32 95.39 99.15 0.0M
2023-03-10 98.49 98.49 96.62 96.67 0.0M
2023-03-09 100.72 100.72 99.18 99.18 0.0M
2023-03-08 98.21 99.40 98.14 99.40 0.0M
2023-03-07 99.24 99.44 97.64 98.40 0.0M
2023-03-06 100.16 100.18 98.38 98.38 0.0M
2023-03-03 96.56 100.02 96.54 99.90 0.0M
2023-03-02 94.50 97.34 93.50 97.34 0.0M
2023-03-01 98.40 99.10 94.14 94.64 0.0M
2023-02-28 98.11 100.00 98.05 99.72 0.0M
2023-02-27 99.25 100.54 98.01 98.67 0.0M
2023-02-24 103.02 103.02 99.40 100.04 0.0M
2023-02-23 101.24 102.40 100.26 102.12 0.0M
2023-02-22 102.54 102.54 100.50 100.56 0.0M
2023-02-21 103.76 103.76 100.66 101.32 0.0M
2023-02-20 102.90 103.98 102.88 102.88 0.0M
2023-02-17 105.30 105.30 101.52 101.70 0.0M
2023-02-16 106.70 106.70 105.52 105.52 0.0M
2023-02-15 105.42 106.10 104.38 106.10 0.0M
2023-02-14 105.64 105.68 103.68 103.86 0.0M
2023-02-13 104.70 105.34 104.28 104.76 0.0M
2023-02-10 103.28 103.98 102.92 103.98 0.0M
2023-02-09 105.92 105.94 105.00 105.00 0.0M
2023-02-08 106.10 106.10 104.80 105.14 0.0M
2023-02-07 107.16 107.32 106.06 106.22 0.0M
2023-02-06 106.90 106.94 104.32 105.82 0.0M
2023-02-03 110.60 110.60 105.50 106.08 0.0M
2023-02-02 105.80 111.80 105.80 109.70 0.0M
2023-02-01 105.40 105.84 103.58 105.10 0.0M
2023-01-31 102.78 104.70 102.66 104.68 0.0M
2023-01-30 102.68 102.68 101.00 102.56 0.0M
2023-01-27 100.94 102.36 100.06 102.30 0.0M
2023-01-26 97.81 100.50 97.81 100.50 0.0M
2023-01-25 98.30 98.50 96.00 98.50 0.0M
2023-01-24 99.05 99.78 98.00 98.00 0.0M
2023-01-23 98.50 99.51 98.00 98.82 0.0M
2023-01-20 97.28 98.91 96.34 98.91 0.0M
2023-01-19 96.72 98.00 96.20 96.20 0.0M
2023-01-18 98.53 99.17 97.00 97.92 0.0M
2023-01-17 98.50 99.17 97.22 99.17 0.0M
2023-01-16 98.27 98.80 98.25 98.70 0.0M
2023-01-13 99.50 99.50 97.62 98.00 0.0M
2023-01-12 97.13 99.17 97.11 99.13 0.0M
2023-01-11 95.71 97.82 95.71 97.82 0.0M
2023-01-10 94.53 95.00 93.51 95.00 0.0M
2023-01-09 95.59 96.06 93.90 94.40 0.0M
2023-01-06 94.02 95.05 92.92 95.05 0.0M
2023-01-05 96.89 97.65 93.25 93.32 0.0M
2023-01-04 95.89 99.26 95.00 98.83 0.0M
2023-01-03 96.01 96.94 95.78 96.39 0.0M
2023-01-02 94.23 94.99 93.39 94.99 0.0M