EPR Properties

EPR
🏛️ Alemania →
49.42
Última Actualización: 2025-10-01
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
2025-10-01 49.20 49.54 48.70 49.42 0.0M
2025-09-30 48.35 49.37 48.28 49.37 0.0M
2025-09-29 48.90 49.56 48.62 48.62 0.0M
2025-09-26 48.96 49.26 48.51 49.11 0.0M
2025-09-25 48.01 48.39 48.01 48.39 0.0M
2025-09-24 48.26 49.00 48.26 48.55 0.0M
2025-09-23 48.04 48.06 47.67 47.67 0.0M
2025-09-22 47.98 48.35 47.85 47.96 0.0M
2025-09-19 48.60 48.60 48.09 48.29 0.0M
2025-09-18 48.46 48.61 48.24 48.61 0.0M
2025-09-17 47.71 48.38 47.71 47.83 0.0M
2025-09-16 49.16 49.65 47.79 47.79 0.0M
2025-09-15 50.09 50.18 49.38 49.54 0.0M
2025-09-12 48.04 49.79 48.04 49.67 0.0M
2025-09-11 46.96 48.19 46.75 48.19 0.0M
2025-09-10 46.91 47.52 46.91 47.45 0.0M
2025-09-09 45.41 47.10 45.00 47.10 0.0M
2025-09-08 45.72 45.72 44.95 45.00 0.0M
2025-09-05 45.85 45.85 44.79 45.38 0.0M
2025-09-04 46.03 46.27 45.38 45.49 0.0M
2025-09-03 45.41 45.92 45.32 45.55 0.0M
2025-09-02 46.17 46.63 45.69 45.70 0.0M
2025-09-01 46.49 46.62 46.06 46.17 0.0M
2025-08-29 46.49 46.50 46.07 46.42 0.0M
2025-08-28 47.20 47.79 46.04 46.41 0.0M
2025-08-27 46.82 47.41 46.63 47.13 0.0M
2025-08-26 46.50 47.02 46.21 46.56 0.0M
2025-08-25 46.34 46.51 45.88 46.38 0.0M
2025-08-22 46.63 46.70 45.95 46.06 0.0M
2025-08-21 46.00 46.30 45.79 46.30 0.0M
2025-08-20 46.15 46.46 46.01 46.06 0.0M
2025-08-19 44.76 45.89 44.76 45.85 0.0M
2025-08-18 45.03 45.39 44.54 45.21 0.0M
2025-08-15 45.98 45.98 44.90 45.03 0.0M
2025-08-14 45.82 45.82 45.35 45.45 0.0M
2025-08-13 45.41 45.41 45.20 45.20 0.0M
2025-08-12 45.51 45.51 45.37 45.37 0.0M
2025-08-11 45.97 46.60 45.58 45.58 0.0M
2025-08-08 46.76 46.88 46.63 46.70 0.0M
2025-08-07 45.20 46.65 43.00 46.65 0.0M
2025-08-06 47.87 47.93 45.85 45.98 0.0M
2025-08-05 47.41 48.00 47.13 47.13 0.0M
2025-08-04 47.93 48.05 47.24 48.00 0.0M
2025-08-01 47.74 47.80 46.00 47.66 0.0M
2025-07-31 49.62 50.02 49.00 49.00 0.0M
2025-07-30 49.67 50.09 49.58 49.76 0.0M
2025-07-29 49.45 49.58 49.00 49.58 0.0M
2025-07-28 49.19 49.57 48.78 48.80 0.0M
2025-07-25 49.55 49.70 48.47 48.68 0.0M
2025-07-24 49.82 49.82 49.24 49.58 0.0M
2025-07-23 50.41 50.59 49.48 49.48 0.0M
2025-07-22 50.23 50.32 49.68 50.14 0.0M
2025-07-21 50.79 50.86 49.99 49.99 0.0M
2025-07-18 51.23 51.37 50.03 50.54 0.0M
2025-07-17 52.21 52.21 51.11 51.11 0.0M
2025-07-16 51.36 52.15 51.16 51.66 0.0M
2025-07-15 52.50 52.67 51.62 51.64 0.0M
2025-07-14 51.78 52.30 51.36 52.30 0.0M
2025-07-11 51.31 51.31 50.53 51.12 0.0M
2025-07-10 50.35 51.25 50.06 51.01 0.0M
2025-07-09 49.74 50.42 49.74 50.39 0.0M
2025-07-08 50.31 50.37 49.74 50.00 0.0M
2025-07-07 52.00 52.85 50.33 50.33 0.0M
2025-07-04 50.79 51.64 49.70 51.64 0.0M
2025-07-03 49.79 50.53 49.79 50.53 0.0M
2025-07-02 49.98 50.11 49.45 50.11 0.0M
2025-07-01 49.50 49.80 49.04 49.80 0.0M
2025-06-30 49.40 49.40 48.14 49.02 0.0M
2025-06-27 49.69 49.69 49.16 49.27 0.0M
2025-06-26 49.46 49.46 48.97 48.97 0.0M
2025-06-25 49.89 50.25 49.40 49.40 0.0M
2025-06-24 51.56 51.64 50.12 50.12 0.0M
2025-06-23 50.26 51.09 50.26 50.90 0.0M
2025-06-20 49.96 50.80 49.83 50.45 0.0M
2025-06-19 50.04 50.04 49.39 49.85 0.0M
2025-06-18 49.04 49.75 48.81 49.75 0.0M
2025-06-17 48.78 49.32 48.11 49.32 0.0M
2025-06-16 48.65 48.99 47.99 48.51 0.0M
2025-06-13 49.77 49.77 49.00 49.00 0.0M
2025-06-12 49.67 49.67 48.71 49.43 0.0M
2025-06-11 49.60 50.25 49.60 49.60 0.0M
2025-06-10 49.50 50.41 49.44 49.69 0.0M
2025-06-09 49.78 49.94 49.34 49.77 0.0M
2025-06-06 48.94 49.78 48.80 49.78 0.0M
2025-06-05 49.14 49.14 48.50 48.98 0.0M
2025-06-04 49.79 50.08 48.95 48.95 0.0M
2025-06-03 48.53 49.74 48.53 49.74 0.0M
2025-06-02 48.81 49.03 48.15 49.03 0.0M
2025-05-30 49.03 49.38 48.50 48.97 0.0M
2025-05-29 48.28 48.39 48.15 48.33 0.0M
2025-05-28 47.91 48.09 47.86 47.98 0.0M
2025-05-27 47.26 47.60 47.08 47.51 0.0M
2025-05-26 46.50 47.41 46.45 47.41 0.0M
2025-05-23 46.53 46.53 45.82 46.24 0.0M
2025-05-22 46.35 46.53 45.83 46.39 0.0M
2025-05-21 47.01 47.36 46.12 46.30 0.0M
2025-05-20 47.71 48.19 47.71 47.89 0.0M
2025-05-19 48.26 48.26 47.59 48.08 0.0M
2025-05-16 48.16 48.51 48.02 48.39 0.0M
2025-05-15 46.54 47.10 46.11 47.10 0.0M
2025-05-14 46.56 46.75 46.32 46.39 0.0M
2025-05-13 47.95 48.09 46.62 46.69 0.0M
2025-05-12 47.42 48.94 47.35 47.35 0.0M
2025-05-09 46.26 47.34 45.76 47.08 0.0M
2025-05-08 45.13 45.18 44.20 45.00 0.0M
2025-05-07 44.62 44.89 44.41 44.41 0.0M
2025-05-06 44.11 44.53 43.75 44.37 0.0M
2025-05-05 44.08 44.43 43.76 44.39 0.0M
2025-05-02 43.99 44.26 43.33 44.26 0.0M
2025-04-30 43.04 43.62 42.86 43.24 0.0M
2025-04-29 43.35 43.92 43.24 43.66 0.0M
2025-04-28 43.15 43.42 43.12 43.31 0.0M
2025-04-25 43.02 43.38 43.02 43.29 0.0M
2025-04-24 42.94 43.39 42.92 42.92 0.0M
2025-04-23 44.25 44.58 43.40 43.40 0.0M
2025-04-22 42.63 43.30 42.50 43.30 0.0M
2025-04-17 43.29 43.50 42.00 43.40 0.0M
2025-04-16 42.81 43.41 42.55 42.55 0.0M
2025-04-15 43.30 43.83 42.69 43.22 0.0M
2025-04-14 41.95 43.12 41.91 43.00 0.0M
2025-04-11 41.50 41.59 39.00 41.42 0.0M
2025-04-10 43.19 43.36 40.99 41.25 0.0M
2025-04-09 39.29 43.33 38.64 43.33 0.0M
2025-04-08 41.94 42.99 39.90 39.90 0.0M
2025-04-07 41.82 43.00 40.01 41.65 0.0M
2025-04-04 43.97 44.25 41.87 43.12 0.0M
2025-04-03 47.11 47.11 44.04 44.48 0.0M
2025-04-02 48.23 48.23 47.39 47.39 0.0M
2025-04-01 48.67 49.00 48.34 48.69 0.0M
2025-03-31 47.66 48.50 47.17 48.50 0.0M
2025-03-28 48.01 48.23 46.95 48.19 0.0M
2025-03-27 48.64 48.69 47.72 47.74 0.0M
2025-03-26 47.78 48.12 47.51 47.74 0.0M
2025-03-25 48.64 48.64 47.00 47.00 0.0M
2025-03-24 48.00 48.58 47.51 48.24 0.0M
2025-03-21 48.00 48.00 47.15 47.62 0.0M
2025-03-20 47.81 47.81 47.20 47.66 0.0M
2025-03-19 48.00 48.00 46.85 47.11 0.0M
2025-03-18 46.93 47.93 46.87 47.38 0.0M
2025-03-17 47.79 47.91 46.97 47.56 0.0M
2025-03-14 46.38 47.33 46.35 47.11 0.0M
2025-03-13 47.75 47.85 46.80 46.80 0.0M
2025-03-12 48.31 48.64 46.64 47.21 0.0M
2025-03-11 47.96 48.90 47.15 47.15 0.0M
2025-03-10 48.70 49.51 48.33 49.13 0.0M
2025-03-07 49.22 49.29 48.61 49.01 0.0M
2025-03-06 49.61 49.68 48.61 49.00 0.0M
2025-03-05 49.62 50.04 48.48 49.53 0.0M
2025-03-04 51.15 51.80 49.99 49.99 0.0M
2025-03-03 50.99 51.73 50.49 51.18 0.0M
2025-02-28 49.60 50.49 49.50 50.39 0.0M
2025-02-27 48.82 51.07 48.82 50.34 0.0M
2025-02-26 48.65 48.89 48.19 48.82 0.0M
2025-02-25 48.21 48.40 47.71 48.28 0.0M
2025-02-24 47.11 48.01 47.07 48.01 0.0M
2025-02-21 47.07 47.54 46.99 47.02 0.0M
2025-02-20 47.26 47.31 46.72 47.22 0.0M
2025-02-19 47.11 47.40 46.90 47.05 0.0M
2025-02-18 46.41 46.85 46.30 46.85 0.0M
2025-02-17 45.80 46.35 45.80 46.35 0.0M
2025-02-14 46.88 46.88 46.20 46.20 0.0M
2025-02-13 45.31 46.67 45.31 46.67 0.0M
2025-02-12 45.71 46.10 45.13 45.22 0.0M
2025-02-11 46.34 46.53 45.77 45.77 0.0M
2025-02-10 46.50 46.50 46.04 46.07 0.0M
2025-02-07 46.13 46.22 45.65 46.04 0.0M
2025-02-06 45.76 46.12 45.75 45.92 0.0M
2025-02-05 45.10 45.95 44.69 45.88 0.0M
2025-02-04 44.94 45.02 44.30 45.02 0.0M
2025-02-03 44.25 44.85 44.06 44.85 0.0M
2025-01-31 44.67 45.03 44.16 44.20 0.0M
2025-01-30 44.89 44.97 44.65 44.97 0.0M
2025-01-29 45.29 45.56 44.35 44.35 0.0M
2025-01-28 46.47 46.50 45.00 45.00 0.0M
2025-01-27 44.98 46.13 44.74 45.95 0.0M
2025-01-24 44.81 45.18 44.26 45.10 0.0M
2025-01-23 45.02 45.02 44.20 44.20 0.0M
2025-01-22 45.54 45.84 44.89 45.05 0.0M
2025-01-21 45.50 45.78 45.30 45.54 0.0M
2025-01-20 45.50 45.72 45.44 45.57 0.0M
2025-01-17 45.63 45.88 44.99 45.71 0.0M
2025-01-16 44.55 45.17 44.22 45.17 0.0M
2025-01-15 44.01 44.88 44.01 44.65 0.0M
2025-01-14 44.45 44.50 44.00 44.01 0.0M
2025-01-13 43.29 44.12 43.29 44.11 0.0M
2025-01-10 43.26 43.52 43.10 43.21 0.0M
2025-01-09 43.82 43.85 43.78 43.78 0.0M
2025-01-08 43.25 43.88 43.25 43.47 0.0M
2025-01-07 42.90 43.31 42.78 43.31 0.0M
2025-01-06 43.06 43.06 42.92 42.92 0.0M
2025-01-03 42.99 43.21 42.41 42.96 0.0M
2025-01-02 42.74 43.60 42.31 42.99 0.0M