德意志交易所

DB1Gn
🏛️ 德国 →
226.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 163.30 163.60 161.30 161.40 0.1M
2022-12-29 162.00 163.95 160.95 163.85 0.1M
2022-12-28 162.80 163.60 162.05 162.25 0.2M
2022-12-27 163.95 164.15 162.80 162.80 0.1M
2022-12-23 164.00 164.00 162.20 163.45 0.1M
2022-12-22 164.90 166.55 163.40 163.55 0.2M
2022-12-21 162.40 165.05 161.55 165.05 0.2M
2022-12-20 163.75 165.15 161.70 162.10 0.3M
2022-12-19 165.45 165.70 163.40 164.60 0.3M
2022-12-16 166.00 167.35 165.15 165.85 1.0M
2022-12-15 167.45 169.10 165.75 166.55 0.4M
2022-12-14 168.05 169.40 167.20 168.90 0.3M
2022-12-13 168.70 171.50 166.55 168.45 0.4M
2022-12-12 170.10 171.50 167.90 168.45 0.4M
2022-12-09 172.80 173.20 170.95 172.15 0.2M
2022-12-08 173.30 173.55 170.75 171.90 0.2M
2022-12-07 173.35 174.40 172.75 172.75 0.3M
2022-12-06 174.90 175.50 173.10 173.40 0.2M
2022-12-05 178.60 178.60 174.40 174.60 0.3M
2022-12-02 177.75 179.10 177.20 178.60 0.4M
2022-12-01 176.00 180.00 174.95 178.30 0.4M
2022-11-30 172.90 175.90 172.45 175.90 1.0M
2022-11-29 173.75 174.55 172.20 172.50 0.2M
2022-11-28 173.25 175.00 172.50 173.90 0.2M
2022-11-25 173.40 174.20 172.15 173.10 0.2M
2022-11-24 174.35 174.75 172.95 173.40 0.2M
2022-11-23 172.50 174.35 172.20 174.15 0.2M
2022-11-22 171.35 172.75 170.70 172.10 0.3M
2022-11-21 170.05 171.60 169.65 171.35 0.0M
2022-11-18 169.90 171.95 169.90 170.40 0.6M
2022-11-17 170.25 171.40 168.15 169.35 0.3M
2022-11-16 165.20 170.10 165.20 169.75 0.4M
2022-11-15 161.95 165.15 160.90 164.95 0.3M
2022-11-14 162.85 164.90 161.65 161.95 0.3M
2022-11-11 164.05 165.55 162.15 162.15 0.8M
2022-11-10 162.25 165.75 160.80 163.30 0.5M
2022-11-09 161.50 163.00 161.10 162.70 0.3M
2022-11-08 161.20 161.25 158.25 161.25 0.3M
2022-11-07 158.25 161.90 157.65 161.60 0.4M
2022-11-04 160.00 160.15 157.85 158.65 0.4M
2022-11-03 161.65 162.45 159.60 159.85 0.3M
2022-11-02 162.20 163.40 161.60 162.15 0.3M
2022-11-01 165.10 165.65 161.45 162.05 0.4M
2022-10-31 165.90 165.90 163.95 164.65 0.3M
2022-10-28 164.20 166.45 163.75 165.80 0.3M
2022-10-27 164.85 165.85 163.20 164.05 0.4M
2022-10-26 162.45 166.25 161.30 165.55 0.3M
2022-10-25 161.90 163.20 160.30 162.70 0.3M
2022-10-24 160.95 162.65 159.10 161.80 0.3M
2022-10-21 156.05 160.75 154.95 160.75 0.7M
2022-10-20 161.75 162.80 155.40 157.20 0.8M
2022-10-19 163.20 164.50 161.95 163.30 0.3M
2022-10-18 163.05 166.95 162.70 164.75 0.4M
2022-10-17 162.20 164.30 160.70 163.15 0.3M
2022-10-14 163.00 164.70 159.50 162.45 0.5M
2022-10-13 163.55 163.75 160.10 162.70 0.5M
2022-10-12 166.10 166.10 161.70 162.85 0.3M
2022-10-11 166.55 167.70 164.85 166.00 0.3M
2022-10-10 167.00 168.90 166.05 166.45 0.2M
2022-10-07 170.00 170.95 167.40 167.50 0.3M
2022-10-06 173.30 175.85 169.80 170.75 0.3M
2022-10-05 171.40 174.15 171.30 173.70 0.3M
2022-10-04 169.35 172.55 166.35 171.50 0.5M
2022-10-03 167.25 171.15 166.35 169.45 0.3M
2022-09-30 167.60 169.15 165.95 168.25 0.5M
2022-09-29 166.60 167.90 164.75 167.90 0.4M
2022-09-28 165.40 170.30 165.15 166.85 0.5M
2022-09-27 166.70 167.90 164.95 166.45 0.5M
2022-09-26 163.25 167.15 163.15 165.90 0.2M
2022-09-23 167.65 168.15 165.10 165.70 0.5M
2022-09-22 168.50 172.45 167.40 168.00 0.3M
2022-09-21 168.40 170.85 167.85 170.50 0.2M
2022-09-20 173.60 173.90 168.60 169.80 0.3M
2022-09-19 170.70 172.25 165.95 171.65 0.3M
2022-09-16 172.90 172.90 169.90 170.30 0.7M
2022-09-15 172.25 173.35 170.80 172.20 0.4M
2022-09-14 172.40 174.10 171.65 172.35 0.3M
2022-09-13 171.95 174.15 170.95 171.60 0.3M
2022-09-12 169.80 172.20 169.75 172.00 0.3M
2022-09-09 170.05 171.70 169.25 170.15 0.3M
2022-09-08 168.60 170.65 165.55 169.75 0.3M
2022-09-07 167.95 170.35 166.75 168.95 0.3M
2022-09-06 167.80 169.35 166.05 167.35 0.3M
2022-09-05 167.20 167.90 163.65 167.55 0.3M
2022-09-02 166.30 170.25 166.25 170.25 0.3M
2022-09-01 167.45 168.35 165.05 165.85 0.3M
2022-08-31 169.00 169.90 167.05 168.45 0.4M
2022-08-30 169.80 170.95 167.60 168.40 0.3M
2022-08-29 168.05 169.90 167.10 169.45 0.2M
2022-08-26 171.50 172.00 168.65 169.55 0.4M
2022-08-25 172.95 175.75 171.55 171.75 0.3M
2022-08-24 168.25 172.20 167.60 171.25 0.2M
2022-08-23 170.55 170.80 168.40 169.05 0.2M
2022-08-22 170.45 171.50 168.75 170.95 0.3M
2022-08-19 171.30 171.60 169.40 170.80 0.4M
2022-08-18 169.10 171.30 168.65 170.80 0.2M
2022-08-17 168.75 170.40 168.20 168.50 0.2M
2022-08-16 168.00 170.30 166.90 168.20 0.3M
2022-08-15 164.60 169.60 164.45 168.95 0.3M
2022-08-12 170.35 170.35 164.15 164.50 0.6M
2022-08-11 173.10 173.40 169.15 170.05 0.5M
2022-08-10 174.55 175.35 172.10 172.70 0.4M
2022-08-09 174.65 175.90 173.85 174.90 0.3M
2022-08-08 173.85 175.80 173.35 174.75 0.2M
2022-08-05 174.00 175.75 173.20 174.00 0.3M
2022-08-04 174.95 175.00 172.75 173.90 0.3M
2022-08-03 172.40 174.90 171.65 174.55 0.3M
2022-08-02 171.70 173.80 171.50 172.40 0.4M
2022-08-01 170.05 174.20 170.05 173.05 0.4M
2022-07-29 169.40 171.85 168.10 170.50 0.6M
2022-07-28 166.60 169.45 165.15 168.65 0.4M
2022-07-27 162.25 167.30 162.25 165.25 0.4M
2022-07-26 161.30 163.60 160.85 161.50 0.3M
2022-07-25 160.95 164.00 160.40 161.60 0.3M
2022-07-22 165.30 165.55 160.60 161.15 0.3M
2022-07-21 163.85 165.10 162.80 165.10 0.3M
2022-07-20 163.30 164.35 162.20 163.60 0.3M
2022-07-19 159.75 162.90 158.05 162.55 0.3M
2022-07-18 160.15 162.85 159.40 161.00 0.3M
2022-07-15 160.05 160.55 158.00 159.60 0.4M
2022-07-14 165.10 165.60 159.00 160.20 0.5M
2022-07-13 164.10 165.35 162.20 165.20 0.6M
2022-07-12 160.80 164.55 160.50 164.55 0.6M
2022-07-11 159.35 161.05 159.05 160.95 0.3M
2022-07-08 159.15 159.95 157.50 159.95 0.4M
2022-07-07 162.45 164.60 158.75 158.75 0.5M
2022-07-06 155.90 160.70 155.50 160.60 0.5M
2022-07-05 157.20 159.55 154.50 155.30 0.5M
2022-07-04 155.20 157.45 155.10 156.65 0.2M
2022-07-01 160.20 160.90 153.75 154.45 0.4M
2022-06-30 158.45 159.75 157.40 159.60 0.6M
2022-06-29 157.50 159.65 157.50 159.65 0.4M
2022-06-28 159.75 159.95 157.90 158.00 0.4M
2022-06-27 157.65 160.65 157.65 158.95 0.4M
2022-06-24 156.95 158.80 156.50 157.30 0.4M
2022-06-23 155.55 157.15 154.55 156.20 0.4M
2022-06-22 153.60 156.00 152.55 155.95 0.3M
2022-06-21 155.20 155.65 152.40 154.75 0.4M
2022-06-20 154.30 155.10 151.95 154.75 0.2M
2022-06-17 154.90 156.45 153.60 154.00 1.0M
2022-06-16 154.40 156.00 153.40 154.30 0.4M
2022-06-15 153.50 155.55 151.60 154.35 0.5M
2022-06-14 151.55 154.85 151.55 151.85 0.6M
2022-06-13 150.35 152.45 148.45 150.10 0.5M
2022-06-10 150.35 152.80 148.15 151.95 0.6M
2022-06-09 150.55 151.80 150.15 150.55 0.4M
2022-06-08 154.10 154.15 150.35 150.90 0.4M
2022-06-07 154.95 156.30 153.05 153.90 0.4M
2022-06-06 155.70 157.40 154.65 156.40 0.2M
2022-06-03 156.30 156.35 154.45 155.55 0.2M
2022-06-02 155.00 156.20 154.05 155.50 0.3M
2022-06-01 156.70 157.75 154.10 154.35 0.4M
2022-05-31 158.75 159.65 155.60 156.25 1.0M
2022-05-30 164.10 164.10 156.50 159.95 0.5M
2022-05-27 164.40 164.40 162.60 163.75 0.5M
2022-05-26 163.85 164.05 162.80 163.75 0.4M
2022-05-25 166.50 167.15 162.85 163.25 0.4M
2022-05-24 162.55 166.75 161.95 165.85 0.5M
2022-05-23 164.60 164.70 160.45 162.70 0.3M
2022-05-20 160.90 162.40 158.90 162.40 0.5M
2022-05-19 160.45 160.45 154.60 159.15 0.6M
2022-05-18 163.65 167.85 163.65 164.20 0.6M
2022-05-17 163.75 164.70 162.05 164.25 0.3M
2022-05-16 162.50 163.70 160.80 162.10 0.4M
2022-05-13 162.05 163.50 159.90 162.85 0.5M
2022-05-12 160.25 163.55 158.60 162.00 0.4M
2022-05-11 162.25 162.25 158.80 162.10 0.6M
2022-05-10 160.65 162.50 159.85 161.30 0.4M
2022-05-09 160.05 161.00 158.35 158.65 0.4M
2022-05-06 163.05 164.20 160.60 161.30 0.4M
2022-05-05 167.65 168.15 163.40 163.70 0.5M
2022-05-04 166.00 167.85 164.40 166.45 0.4M
2022-05-03 165.00 167.15 164.05 166.60 0.4M
2022-05-02 165.05 168.45 163.70 166.45 0.0M
2022-04-29 164.55 167.45 164.45 166.20 0.5M
2022-04-28 164.30 165.15 161.65 163.40 0.0M
2022-04-27 165.75 166.30 160.45 163.30 0.5M
2022-04-26 167.00 169.95 164.25 165.35 0.6M
2022-04-25 160.20 164.10 159.15 163.95 0.5M
2022-04-22 161.65 164.70 161.40 162.90 0.4M
2022-04-21 164.70 166.25 162.60 163.55 0.4M
2022-04-20 164.05 166.45 163.60 165.55 0.3M
2022-04-19 168.30 168.30 162.55 163.80 0.5M
2022-04-14 166.40 168.65 165.95 168.35 0.5M
2022-04-13 165.95 166.80 165.20 166.00 0.3M
2022-04-12 164.10 167.05 161.90 166.45 0.5M
2022-04-11 167.25 169.35 166.90 167.25 0.3M
2022-04-08 168.15 169.50 166.90 168.30 0.4M
2022-04-07 166.40 169.35 165.35 165.50 0.5M
2022-04-06 167.85 169.55 164.70 165.95 0.4M
2022-04-05 163.50 168.20 163.25 168.20 0.4M
2022-04-04 164.90 164.95 162.40 163.15 0.3M
2022-04-01 163.75 165.20 163.10 164.60 0.3M
2022-03-31 165.75 166.30 163.00 163.00 0.5M
2022-03-30 163.00 165.60 162.80 165.15 0.6M
2022-03-29 165.20 166.25 162.70 164.35 0.6M
2022-03-28 162.90 165.60 162.80 163.60 0.4M
2022-03-25 158.85 162.45 157.95 162.20 0.7M
2022-03-24 159.70 160.70 158.25 158.85 0.5M
2022-03-23 163.70 164.35 158.70 159.40 0.4M
2022-03-22 161.35 163.80 160.50 163.65 0.5M
2022-03-21 160.20 162.40 160.00 160.75 0.4M
2022-03-18 158.65 161.50 157.35 161.05 1.0M
2022-03-17 160.00 161.15 157.45 159.20 0.5M
2022-03-16 157.30 162.30 157.05 162.15 0.8M
2022-03-15 153.40 155.70 151.80 154.60 0.6M
2022-03-14 147.25 153.10 146.95 152.65 0.7M
2022-03-11 144.10 149.45 143.40 145.90 0.7M
2022-03-10 143.60 146.35 142.55 144.05 0.7M
2022-03-09 139.25 144.65 138.25 144.65 0.9M
2022-03-08 139.00 141.55 135.80 136.90 1.0M
2022-03-07 137.75 142.35 137.10 140.50 1.3M
2022-03-04 144.70 146.05 140.30 140.90 0.9M
2022-03-03 145.20 148.25 142.85 145.65 0.7M
2022-03-02 147.30 148.40 145.70 146.25 0.7M
2022-03-01 152.40 152.80 147.45 147.45 0.6M
2022-02-28 149.70 153.15 149.70 152.70 0.7M
2022-02-25 153.40 153.40 149.85 152.20 0.7M
2022-02-24 149.05 152.20 147.45 152.20 0.9M
2022-02-23 154.90 155.80 151.40 152.50 0.6M
2022-02-22 152.10 154.75 152.10 154.60 0.5M
2022-02-21 158.15 158.15 153.30 153.55 0.4M
2022-02-18 158.10 159.00 155.90 156.35 0.4M
2022-02-17 158.55 159.40 156.90 157.75 0.4M
2022-02-16 159.10 160.50 157.65 159.05 0.3M
2022-02-15 157.05 160.00 156.55 159.25 0.4M
2022-02-14 157.00 158.10 153.80 157.70 0.7M
2022-02-11 156.30 158.10 152.75 157.70 0.6M
2022-02-10 159.50 160.40 155.85 156.75 0.6M
2022-02-09 158.45 159.20 156.95 158.45 0.3M
2022-02-08 157.90 157.90 155.60 157.10 0.4M
2022-02-07 156.50 157.85 155.45 157.55 0.7M
2022-02-04 155.50 155.95 153.80 155.95 0.5M
2022-02-03 154.85 156.20 153.65 154.35 0.4M
2022-02-02 157.70 157.75 154.85 155.55 0.4M
2022-02-01 156.65 159.15 156.10 156.30 0.4M
2022-01-31 155.40 157.55 153.50 157.20 0.5M
2022-01-28 155.50 155.60 151.90 154.70 0.5M
2022-01-27 153.80 156.85 153.55 156.05 0.4M
2022-01-26 153.80 156.45 153.05 155.05 0.6M
2022-01-25 160.85 160.85 154.85 155.70 0.9M
2022-01-24 162.00 162.75 159.85 160.15 0.8M
2022-01-21 160.35 163.35 160.35 162.75 0.9M
2022-01-20 158.95 161.45 158.45 161.35 0.6M
2022-01-19 155.10 158.80 154.85 158.15 0.6M
2022-01-18 154.90 156.40 154.10 156.20 0.4M
2022-01-17 154.50 156.70 154.25 155.70 0.4M
2022-01-14 153.85 155.30 152.80 154.00 0.4M
2022-01-13 151.00 156.45 150.25 154.60 0.9M
2022-01-12 149.30 151.45 148.30 151.20 0.5M
2022-01-11 147.35 149.40 147.05 148.95 0.5M
2022-01-10 145.00 146.80 144.35 146.80 0.4M
2022-01-07 147.15 147.15 144.55 145.55 0.4M
2022-01-06 145.40 146.95 144.10 146.85 0.5M
2022-01-05 146.70 148.55 146.40 147.00 0.4M
2022-01-04 147.70 148.05 144.60 146.55 0.4M
2022-01-03 147.05 148.55 146.90 147.20 0.3M