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
2023-12-29 185.20 186.50 185.05 186.50 0.1M
2023-12-28 185.70 186.20 184.60 184.70 0.2M
2023-12-27 184.45 185.45 183.95 185.25 0.2M
2023-12-22 183.05 185.15 182.90 184.05 0.2M
2023-12-21 183.05 184.00 182.55 183.10 0.3M
2023-12-20 181.35 183.15 181.20 183.10 0.3M
2023-12-19 180.75 181.70 180.40 181.25 0.3M
2023-12-18 178.65 181.25 178.55 180.70 0.3M
2023-12-15 177.90 179.15 176.75 177.70 0.8M
2023-12-14 179.95 180.35 175.95 176.65 0.6M
2023-12-13 181.60 181.60 179.00 179.85 0.4M
2023-12-12 181.75 182.00 180.75 181.40 0.3M
2023-12-11 180.30 182.10 180.05 181.20 0.3M
2023-12-08 178.25 180.50 177.70 180.50 0.4M
2023-12-07 179.40 180.05 178.30 178.30 0.4M
2023-12-06 180.00 180.40 178.65 179.40 0.3M
2023-12-05 177.50 179.50 177.45 179.50 0.3M
2023-12-04 176.30 177.70 176.10 176.80 0.2M
2023-12-01 175.00 176.60 174.90 176.30 0.4M
2023-11-30 174.35 174.65 173.40 174.30 0.5M
2023-11-29 173.50 174.80 173.10 174.05 0.2M
2023-11-28 172.15 173.25 171.95 172.95 0.4M
2023-11-27 173.75 174.80 173.00 173.40 0.4M
2023-11-24 174.40 174.40 172.55 173.00 0.3M
2023-11-23 172.55 174.70 172.30 174.35 0.2M
2023-11-22 171.70 173.55 171.30 172.50 0.3M
2023-11-21 169.80 172.00 169.25 171.35 0.3M
2023-11-20 168.60 169.70 168.25 169.30 0.3M
2023-11-17 167.80 169.15 166.85 168.75 0.4M
2023-11-16 166.35 167.30 165.70 167.30 0.2M
2023-11-15 166.35 167.95 166.10 166.50 0.3M
2023-11-14 166.90 167.85 166.05 166.75 0.3M
2023-11-13 166.70 166.95 165.20 166.70 0.2M
2023-11-10 167.10 168.15 164.70 165.85 0.4M
2023-11-09 165.85 167.80 165.80 166.95 0.3M
2023-11-08 164.50 165.80 163.10 165.05 0.3M
2023-11-07 159.80 166.00 158.30 164.85 0.6M
2023-11-06 159.35 160.35 158.35 159.25 0.2M
2023-11-03 158.90 160.10 158.50 158.50 0.4M
2023-11-02 159.10 159.95 158.35 158.75 0.3M
2023-11-01 156.00 157.95 154.95 157.85 0.3M
2023-10-31 156.65 156.85 154.75 155.20 0.3M
2023-10-30 155.55 156.25 155.20 155.95 0.2M
2023-10-27 156.20 157.10 155.10 155.10 0.3M
2023-10-26 155.40 156.65 154.80 156.10 0.3M
2023-10-25 154.20 156.35 153.05 155.80 0.2M
2023-10-24 156.75 157.95 155.05 155.35 0.4M
2023-10-23 158.55 158.55 155.75 156.95 0.3M
2023-10-20 156.70 159.05 156.55 157.70 0.6M
2023-10-19 155.35 159.20 152.60 157.65 0.5M
2023-10-18 156.90 158.40 156.55 157.20 0.3M
2023-10-17 158.90 160.70 156.05 158.05 0.4M
2023-10-16 158.80 160.40 158.05 160.30 0.4M
2023-10-13 161.95 161.95 158.80 158.80 0.4M
2023-10-12 162.95 163.45 161.65 161.90 0.3M
2023-10-11 165.00 165.00 161.70 162.40 0.5M
2023-10-10 164.60 166.20 164.60 165.30 0.4M
2023-10-09 162.20 163.60 162.05 163.00 0.3M
2023-10-06 160.95 163.10 160.75 162.70 0.3M
2023-10-05 159.65 161.10 159.10 160.65 0.3M
2023-10-04 158.95 160.15 158.55 159.35 0.3M
2023-10-03 160.35 161.10 159.60 159.90 0.2M
2023-10-02 163.70 164.00 160.30 160.80 0.3M
2023-09-29 164.10 166.85 163.70 163.70 0.5M
2023-09-28 160.40 163.90 159.80 163.90 0.4M
2023-09-27 160.90 161.30 160.00 160.05 0.3M
2023-09-26 161.20 161.35 160.05 160.80 0.3M
2023-09-25 163.55 163.75 161.10 161.55 0.2M
2023-09-22 162.25 164.35 162.00 163.75 0.3M
2023-09-21 165.15 165.60 163.30 163.50 0.4M
2023-09-20 166.20 166.70 165.40 165.75 0.3M
2023-09-19 164.00 167.55 164.00 167.05 0.4M
2023-09-18 165.00 165.55 163.50 164.15 0.2M
2023-09-15 164.45 165.30 163.75 165.20 1.0M
2023-09-14 164.15 164.85 162.60 163.35 0.4M
2023-09-13 163.15 163.75 161.75 163.40 0.3M
2023-09-12 164.15 164.50 163.15 164.00 0.2M
2023-09-11 164.15 164.25 162.95 163.70 0.3M
2023-09-08 162.25 164.15 161.15 163.10 0.4M
2023-09-07 161.15 162.25 157.75 161.45 0.4M
2023-09-06 161.00 162.45 159.60 161.55 0.3M
2023-09-05 162.25 163.75 162.00 162.55 0.3M
2023-09-04 164.50 164.70 162.30 162.95 0.2M
2023-09-01 163.70 165.30 163.70 164.45 0.3M
2023-08-31 164.80 164.80 163.85 163.85 0.5M
2023-08-30 164.35 164.75 163.75 164.25 0.2M
2023-08-29 164.70 164.75 163.75 164.35 0.3M
2023-08-28 163.75 164.30 162.70 164.20 0.2M
2023-08-25 163.30 164.45 163.00 163.00 0.3M
2023-08-24 164.45 165.50 163.60 163.75 0.2M
2023-08-23 162.15 163.75 161.95 163.20 0.3M
2023-08-22 162.30 163.30 161.85 162.00 0.3M
2023-08-21 162.65 163.00 161.30 161.50 0.2M
2023-08-18 163.70 163.70 162.00 162.95 0.3M
2023-08-17 166.50 166.60 163.75 163.85 0.4M
2023-08-16 168.55 168.85 167.25 167.40 0.1M
2023-08-15 169.65 170.25 167.95 168.50 0.2M
2023-08-14 169.25 170.00 168.90 169.90 0.2M
2023-08-11 170.85 171.20 168.90 169.25 0.2M
2023-08-10 170.70 171.95 170.30 171.40 0.2M
2023-08-09 169.25 170.50 168.95 169.55 0.2M
2023-08-08 169.10 169.85 167.90 168.50 0.3M
2023-08-07 166.70 168.85 166.50 168.80 0.2M
2023-08-04 169.60 170.05 167.95 169.75 0.3M
2023-08-03 167.90 169.70 166.60 169.05 0.4M
2023-08-02 169.80 170.85 168.50 168.90 0.3M
2023-08-01 174.25 174.65 170.70 170.70 0.4M
2023-07-31 175.60 175.60 172.80 174.30 0.4M
2023-07-28 174.30 177.45 174.20 176.30 0.5M
2023-07-27 170.70 174.95 170.40 174.20 0.5M
2023-07-26 167.45 169.65 167.35 169.55 0.5M
2023-07-25 166.65 168.20 164.35 167.75 0.3M
2023-07-24 166.45 167.05 165.25 166.75 0.2M
2023-07-21 167.85 168.30 166.45 167.25 0.3M
2023-07-20 165.50 167.05 165.25 167.05 0.2M
2023-07-19 165.45 166.20 165.00 165.25 0.2M
2023-07-18 164.35 164.75 163.55 164.55 0.2M
2023-07-17 164.50 165.30 163.60 164.50 0.2M
2023-07-14 162.50 164.75 162.50 164.45 0.3M
2023-07-13 161.25 162.65 159.70 162.35 0.3M
2023-07-12 160.15 163.15 159.85 162.50 0.4M
2023-07-11 162.00 162.05 159.65 159.85 0.3M
2023-07-10 161.05 162.55 160.85 161.30 0.2M
2023-07-07 162.90 162.90 160.45 161.20 0.4M
2023-07-06 167.80 167.95 162.30 162.80 0.4M
2023-07-05 168.50 169.25 167.55 167.75 0.3M
2023-07-04 168.10 171.00 167.90 170.60 0.3M
2023-07-03 169.35 169.95 168.50 168.60 0.2M
2023-06-30 168.05 169.95 167.20 169.10 0.5M
2023-06-29 167.45 168.30 167.05 167.40 0.2M
2023-06-28 167.45 167.75 166.15 166.75 0.2M
2023-06-27 168.10 169.00 166.30 167.00 0.3M
2023-06-26 168.25 169.75 166.95 168.10 0.4M
2023-06-23 166.30 168.10 165.75 167.70 0.4M
2023-06-22 166.10 166.40 165.05 166.10 0.3M
2023-06-21 167.35 169.20 166.75 167.00 0.4M
2023-06-20 167.40 169.40 167.30 167.70 0.2M
2023-06-19 172.95 172.95 167.65 167.70 0.3M
2023-06-16 169.05 173.60 168.45 173.05 1.3M
2023-06-15 166.65 169.50 166.65 169.25 0.3M
2023-06-14 167.00 167.70 166.70 167.00 0.4M
2023-06-13 165.10 167.35 164.60 166.95 0.5M
2023-06-12 165.45 165.85 164.25 164.95 0.4M
2023-06-09 164.35 165.35 163.30 164.80 0.4M
2023-06-08 162.80 163.95 161.65 163.95 0.4M
2023-06-07 163.95 164.10 162.50 163.00 0.3M
2023-06-06 162.60 164.25 162.25 163.70 0.2M
2023-06-05 164.70 165.50 163.10 163.10 0.3M
2023-06-02 164.50 165.85 163.60 165.60 0.4M
2023-06-01 162.20 164.50 162.20 163.55 0.3M
2023-05-31 163.00 163.95 161.35 161.50 1.0M
2023-05-30 164.85 165.00 163.35 163.70 0.3M
2023-05-29 166.05 166.20 163.90 164.10 0.1M
2023-05-26 163.75 165.10 162.80 164.80 0.3M
2023-05-25 165.05 165.55 163.15 163.15 0.4M
2023-05-24 166.95 167.35 165.15 165.65 0.3M
2023-05-23 168.65 168.75 166.95 167.00 0.3M
2023-05-22 168.70 169.90 168.65 168.65 0.3M
2023-05-19 167.75 169.60 166.75 168.95 0.5M
2023-05-18 166.10 168.05 166.05 167.00 0.3M
2023-05-17 166.25 166.95 163.65 165.15 0.4M
2023-05-16 171.75 172.70 171.30 171.50 0.4M
2023-05-15 174.60 174.60 171.70 171.80 0.3M
2023-05-12 173.75 174.40 173.15 174.00 0.4M
2023-05-11 173.75 175.00 171.55 172.50 0.3M
2023-05-10 173.90 175.80 172.20 172.85 0.4M
2023-05-09 174.10 175.25 173.05 175.15 0.3M
2023-05-08 176.00 176.85 174.10 174.95 0.2M
2023-05-05 176.50 177.50 174.40 175.75 0.4M
2023-05-04 172.95 176.95 172.40 176.15 0.5M
2023-05-03 171.85 173.90 171.85 173.15 0.3M
2023-05-02 173.95 174.50 171.20 171.90 0.4M
2023-04-28 170.85 174.65 170.50 172.90 0.8M
2023-04-27 172.00 176.10 168.65 169.00 1.4M
2023-04-26 184.95 185.60 182.95 183.15 0.4M
2023-04-25 182.70 186.35 182.70 186.30 0.4M
2023-04-24 183.80 184.25 182.75 182.95 0.2M
2023-04-21 181.60 184.70 181.60 184.70 0.4M
2023-04-20 179.40 182.70 179.30 182.40 0.4M
2023-04-19 179.30 181.30 178.65 180.30 0.2M
2023-04-18 178.45 179.35 177.20 178.65 0.3M
2023-04-17 181.55 181.75 178.20 178.65 0.3M
2023-04-14 183.45 183.85 180.60 180.70 0.3M
2023-04-13 183.30 184.15 181.90 183.45 0.2M
2023-04-12 182.30 184.40 182.00 182.95 0.4M
2023-04-11 182.00 182.70 179.90 181.95 0.3M
2023-04-06 178.80 182.25 178.50 182.25 0.3M
2023-04-05 178.35 180.45 177.80 179.85 0.3M
2023-04-04 176.60 179.30 176.15 178.60 0.3M
2023-04-03 179.00 179.20 174.80 176.05 0.4M
2023-03-31 177.80 180.45 177.50 179.45 0.5M
2023-03-30 181.90 182.00 176.90 177.95 0.4M
2023-03-29 180.95 181.60 180.15 181.20 0.3M
2023-03-28 180.05 180.65 179.30 180.40 0.2M
2023-03-27 180.10 180.95 178.70 180.50 0.3M
2023-03-24 178.25 180.10 177.35 179.10 0.6M
2023-03-23 178.80 181.15 177.95 178.25 0.5M
2023-03-22 178.45 179.30 177.65 178.45 0.3M
2023-03-21 174.50 177.60 174.10 177.60 0.5M
2023-03-20 169.35 177.25 169.35 174.90 0.7M
2023-03-17 172.00 173.50 168.90 169.85 1.0M
2023-03-16 169.20 172.30 168.65 171.95 0.6M
2023-03-15 168.15 169.75 164.95 164.95 0.6M
2023-03-14 166.50 168.55 164.60 168.20 0.4M
2023-03-13 168.00 169.35 164.75 165.70 0.4M
2023-03-10 165.55 168.75 165.55 168.35 0.4M
2023-03-09 164.10 166.95 163.65 166.95 0.3M
2023-03-08 165.15 165.90 163.90 164.05 0.4M
2023-03-07 165.90 167.60 165.50 165.60 0.3M
2023-03-06 166.95 167.50 165.20 165.90 0.2M
2023-03-03 166.50 167.95 166.35 166.65 0.3M
2023-03-02 165.80 166.80 163.30 166.50 0.3M
2023-03-01 165.20 168.00 164.95 165.95 0.3M
2023-02-28 165.45 166.55 164.05 165.00 0.6M
2023-02-27 165.70 167.35 164.60 165.85 0.3M
2023-02-24 163.95 166.25 163.95 165.05 1.0M
2023-02-23 164.60 166.20 163.10 163.60 0.5M
2023-02-22 169.70 170.25 164.25 164.60 0.8M
2023-02-21 167.80 170.70 165.40 169.30 0.5M
2023-02-20 172.35 172.60 171.30 171.65 0.2M
2023-02-17 170.45 172.20 168.85 171.45 0.3M
2023-02-16 174.10 174.45 170.75 171.15 0.3M
2023-02-15 171.55 174.00 171.55 173.70 0.3M
2023-02-14 171.35 172.60 170.55 171.20 0.2M
2023-02-13 169.65 170.80 168.15 170.25 0.2M
2023-02-10 169.55 171.30 169.10 169.45 0.3M
2023-02-09 167.15 173.80 167.00 169.35 0.4M
2023-02-08 166.60 167.10 165.70 166.30 0.4M
2023-02-07 166.65 167.35 165.40 166.45 0.4M
2023-02-06 166.80 167.55 166.05 167.40 0.2M
2023-02-03 169.30 169.30 163.90 167.00 0.5M
2023-02-02 166.95 170.20 166.60 169.45 0.6M
2023-02-01 164.40 166.70 164.35 166.35 0.6M
2023-01-31 163.00 164.25 161.70 164.25 0.4M
2023-01-30 162.85 163.70 161.90 162.80 0.4M
2023-01-27 162.55 163.65 161.70 163.55 0.5M
2023-01-26 163.30 163.55 160.50 161.90 0.5M
2023-01-25 162.90 163.00 160.45 162.50 0.2M
2023-01-24 161.80 162.55 160.40 162.25 0.3M
2023-01-23 164.65 165.75 161.80 162.05 0.3M
2023-01-20 166.25 166.30 162.50 164.15 0.4M
2023-01-19 165.30 166.60 164.55 165.95 0.3M
2023-01-18 163.95 165.70 163.65 165.40 0.3M
2023-01-17 164.50 165.25 162.60 163.75 0.3M
2023-01-16 163.85 165.10 162.45 164.20 0.2M
2023-01-13 162.05 164.80 161.80 162.95 0.4M
2023-01-12 162.65 163.10 160.85 162.25 0.3M
2023-01-11 162.00 164.80 160.55 162.85 0.4M
2023-01-10 160.40 163.50 160.40 162.80 0.5M
2023-01-09 157.05 161.15 156.00 159.95 0.5M
2023-01-06 157.10 157.55 155.25 157.15 0.4M
2023-01-05 159.30 159.95 157.40 157.40 0.3M
2023-01-04 161.70 161.80 158.70 159.35 0.4M
2023-01-03 161.80 163.60 160.40 161.10 0.2M
2023-01-02 161.00 161.80 159.00 161.80 0.2M