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
2024-12-30 224.10 224.10 222.40 222.40 0.1M
2024-12-27 220.70 223.60 220.10 223.60 0.2M
2024-12-23 222.90 223.60 221.20 221.20 0.2M
2024-12-20 223.30 224.30 221.00 223.80 0.8M
2024-12-19 222.60 224.60 222.50 224.60 0.4M
2024-12-18 224.80 225.70 223.90 224.40 0.2M
2024-12-17 223.90 225.80 223.60 225.30 0.3M
2024-12-16 223.10 224.90 221.80 224.40 0.3M
2024-12-13 222.50 223.50 221.70 222.90 0.3M
2024-12-12 223.20 224.20 221.90 222.50 0.4M
2024-12-11 221.50 223.20 221.00 223.00 0.2M
2024-12-10 221.00 221.90 220.40 221.50 0.3M
2024-12-09 223.60 223.60 220.10 220.50 0.2M
2024-12-06 223.40 223.70 221.80 222.70 0.2M
2024-12-05 221.60 225.60 221.40 224.10 0.3M
2024-12-04 220.60 222.50 220.30 221.40 0.3M
2024-12-03 221.40 222.00 218.50 220.60 0.3M
2024-12-02 221.10 223.20 219.80 221.90 0.3M
2024-11-29 219.70 222.00 218.90 221.50 0.3M
2024-11-28 219.60 220.20 218.80 220.00 0.2M
2024-11-27 216.70 219.40 216.10 218.70 0.3M
2024-11-26 215.60 216.20 214.50 215.60 0.2M
2024-11-25 216.20 216.70 214.60 215.70 0.6M
2024-11-22 213.60 215.30 211.90 215.20 0.3M
2024-11-21 212.00 213.90 210.90 213.20 0.2M
2024-11-20 212.20 213.40 211.30 211.50 0.2M
2024-11-19 212.30 213.40 209.60 211.50 0.2M
2024-11-18 210.30 212.90 209.70 212.90 0.2M
2024-11-15 210.20 211.00 208.50 209.90 0.3M
2024-11-14 208.40 211.30 208.40 211.30 0.3M
2024-11-13 208.70 210.20 206.00 208.20 0.4M
2024-11-12 213.30 213.60 209.20 209.60 0.4M
2024-11-11 213.40 214.70 212.40 214.10 0.3M
2024-11-08 212.70 213.90 211.50 212.20 0.3M
2024-11-07 214.00 214.40 211.60 212.00 0.3M
2024-11-06 220.20 221.30 212.50 213.90 0.4M
2024-11-05 215.80 218.20 214.90 217.40 0.2M
2024-11-04 216.10 217.10 214.70 215.50 0.2M
2024-11-01 213.40 216.60 213.40 216.50 0.2M
2024-10-31 212.80 214.10 212.00 213.70 0.3M
2024-10-30 216.30 216.60 214.00 214.30 0.2M
2024-10-29 220.00 220.10 216.90 216.90 0.2M
2024-10-28 217.10 218.80 215.30 218.40 0.3M
2024-10-25 215.80 216.70 214.40 216.00 0.2M
2024-10-24 213.90 217.30 213.00 215.70 0.3M
2024-10-23 213.50 216.40 211.10 212.80 0.3M
2024-10-22 215.90 217.50 215.10 217.10 0.3M
2024-10-21 218.10 218.50 216.70 217.20 0.2M
2024-10-18 217.50 218.00 215.80 218.00 0.2M
2024-10-17 215.80 218.70 215.30 218.20 0.2M
2024-10-16 215.40 217.30 215.40 215.90 0.2M
2024-10-15 215.50 217.40 214.80 215.50 0.3M
2024-10-14 212.80 214.50 212.60 214.30 0.1M
2024-10-11 210.30 212.80 210.20 212.10 0.4M
2024-10-10 212.10 212.50 209.80 210.00 0.2M
2024-10-09 211.90 212.90 211.00 212.80 0.1M
2024-10-08 209.10 212.60 209.10 212.30 0.2M
2024-10-07 209.60 211.50 208.80 210.00 0.2M
2024-10-04 212.10 212.20 208.30 209.10 0.3M
2024-10-03 212.90 212.90 211.10 212.50 0.3M
2024-10-02 211.10 212.60 209.90 212.60 0.2M
2024-10-01 210.60 212.90 210.00 210.40 0.3M
2024-09-30 210.40 211.60 209.50 210.70 0.3M
2024-09-27 209.10 211.20 207.80 210.20 0.3M
2024-09-26 210.60 210.70 207.10 208.90 0.3M
2024-09-25 209.10 210.30 208.50 210.30 0.2M
2024-09-24 211.40 211.60 206.90 209.10 0.4M
2024-09-23 208.70 211.00 208.10 211.00 0.3M
2024-09-20 205.90 209.10 205.30 208.20 1.2M
2024-09-19 205.10 205.80 200.80 205.10 0.6M
2024-09-18 206.00 206.60 203.20 204.40 0.3M
2024-09-17 208.80 208.90 205.50 205.70 0.5M
2024-09-16 209.00 209.50 208.20 208.20 0.2M
2024-09-13 208.70 208.80 207.60 208.80 0.2M
2024-09-12 207.00 208.50 206.80 208.10 0.3M
2024-09-11 207.70 207.90 205.60 205.80 0.3M
2024-09-10 209.80 210.00 206.70 207.20 0.3M
2024-09-09 206.20 210.00 206.20 209.70 0.3M
2024-09-06 203.00 206.90 202.50 206.00 0.5M
2024-09-05 203.00 204.70 202.50 203.30 0.2M
2024-09-04 202.80 204.90 201.90 203.70 0.3M
2024-09-03 203.00 203.40 201.60 202.00 0.2M
2024-09-02 203.10 203.40 201.60 202.00 0.2M
2024-08-30 202.80 203.70 201.90 202.90 0.5M
2024-08-29 201.90 203.00 200.80 203.00 0.2M
2024-08-28 199.50 202.40 199.30 201.90 0.2M
2024-08-27 198.70 199.70 198.15 199.00 0.2M
2024-08-26 197.25 198.45 196.80 198.00 0.1M
2024-08-23 197.90 198.90 197.35 197.85 0.2M
2024-08-22 196.55 197.85 196.35 197.30 0.2M
2024-08-21 195.50 196.65 195.00 196.45 0.2M
2024-08-20 195.50 196.20 195.00 195.20 0.2M
2024-08-19 194.60 195.90 193.35 195.20 0.2M
2024-08-16 192.95 194.25 191.90 194.25 0.3M
2024-08-15 189.10 192.65 188.85 192.35 0.3M
2024-08-14 186.90 188.70 186.00 188.70 0.2M
2024-08-13 185.65 186.80 184.35 186.80 0.2M
2024-08-12 184.65 185.15 183.15 185.15 0.2M
2024-08-09 182.55 184.40 182.10 184.15 0.2M
2024-08-08 182.75 183.00 180.85 182.95 0.3M
2024-08-07 179.25 183.75 179.25 183.75 0.5M
2024-08-06 181.80 181.80 176.30 179.20 0.5M
2024-08-05 182.30 183.55 180.35 181.95 0.4M
2024-08-02 185.95 186.10 181.00 184.90 0.3M
2024-08-01 187.65 189.50 186.65 186.75 0.3M
2024-07-31 189.60 190.55 187.50 189.40 0.3M
2024-07-30 187.65 189.55 187.45 189.55 0.2M
2024-07-29 189.75 190.00 187.25 187.50 0.2M
2024-07-26 189.00 190.20 187.20 188.95 0.2M
2024-07-25 190.00 190.40 184.90 188.15 0.4M
2024-07-24 186.15 188.10 185.20 188.10 0.3M
2024-07-23 188.60 190.30 187.60 188.00 0.4M
2024-07-22 188.00 190.00 186.80 189.55 0.2M
2024-07-19 188.45 188.80 186.65 186.70 0.3M
2024-07-18 191.20 191.40 189.10 189.20 0.2M
2024-07-17 189.80 190.70 188.85 190.45 0.2M
2024-07-16 190.80 191.35 190.10 190.10 0.2M
2024-07-15 191.70 192.90 190.55 190.90 0.1M
2024-07-12 189.00 192.35 188.20 192.10 0.3M
2024-07-11 187.15 188.45 187.00 188.10 0.2M
2024-07-10 187.10 187.45 185.40 186.60 0.2M
2024-07-09 186.75 188.25 186.05 186.35 0.2M
2024-07-08 187.00 188.30 186.35 186.75 0.3M
2024-07-05 190.20 190.75 186.10 187.25 0.4M
2024-07-04 190.00 191.80 189.25 190.20 0.2M
2024-07-03 191.55 192.35 189.35 190.75 0.3M
2024-07-02 189.95 191.05 188.70 190.75 0.3M
2024-07-01 192.35 192.55 188.50 190.50 0.3M
2024-06-28 194.85 194.85 190.80 191.10 0.4M
2024-06-27 192.25 194.35 192.10 193.90 0.4M
2024-06-26 194.10 194.80 190.60 192.10 0.3M
2024-06-25 193.55 194.10 192.10 192.75 0.3M
2024-06-24 192.80 194.45 191.80 194.00 0.3M
2024-06-21 190.30 192.65 190.25 192.40 1.2M
2024-06-20 189.30 190.40 189.10 190.30 0.3M
2024-06-19 189.55 190.25 188.15 189.00 0.2M
2024-06-18 187.30 189.85 186.60 189.60 0.3M
2024-06-17 183.40 187.30 182.80 186.10 0.4M
2024-06-14 180.75 182.50 179.75 182.25 0.4M
2024-06-13 185.75 186.20 180.20 180.20 0.4M
2024-06-12 186.65 188.00 185.85 185.95 0.3M
2024-06-11 186.60 187.30 185.10 186.45 0.2M
2024-06-10 187.40 188.20 185.70 186.10 0.2M
2024-06-07 188.65 188.95 186.05 187.95 0.2M
2024-06-06 188.70 190.60 187.45 188.50 0.2M
2024-06-05 186.75 188.95 186.65 188.40 0.3M
2024-06-04 183.65 186.30 182.90 186.00 0.3M
2024-06-03 184.00 184.10 181.95 183.45 0.3M
2024-05-31 180.40 183.00 180.00 182.90 0.7M
2024-05-30 178.00 179.80 177.75 179.70 0.2M
2024-05-29 177.35 178.50 175.90 177.85 0.3M
2024-05-28 182.80 183.35 178.15 178.20 0.3M
2024-05-27 184.50 184.50 182.60 182.90 0.1M
2024-05-24 184.05 185.15 183.65 184.40 0.3M
2024-05-23 185.30 185.65 183.55 184.70 0.2M
2024-05-22 184.65 185.15 183.50 184.85 0.2M
2024-05-21 183.30 184.90 183.25 184.70 0.2M
2024-05-20 185.00 185.50 183.25 183.80 0.2M
2024-05-17 181.50 184.55 181.45 184.55 0.4M
2024-05-16 179.50 182.20 179.50 181.50 0.3M
2024-05-15 177.95 181.40 177.00 180.20 0.5M
2024-05-14 182.25 182.35 179.25 180.25 0.4M
2024-05-13 188.05 188.05 179.85 182.90 0.4M
2024-05-10 188.50 188.70 186.80 187.45 0.4M
2024-05-09 186.35 188.70 186.15 188.15 0.2M
2024-05-08 187.45 187.70 186.30 186.85 0.2M
2024-05-07 185.20 187.25 184.35 187.05 0.3M
2024-05-06 184.90 185.70 183.70 184.25 0.1M
2024-05-03 183.65 185.65 183.40 184.90 0.3M
2024-05-02 181.45 182.90 181.05 182.80 0.3M
2024-04-30 182.00 182.15 180.60 181.15 0.3M
2024-04-29 183.55 183.90 181.85 182.15 0.2M
2024-04-26 182.30 184.05 181.60 182.65 0.3M
2024-04-25 181.55 182.85 180.05 181.45 0.4M
2024-04-24 188.20 190.65 180.60 180.70 0.8M
2024-04-23 187.00 190.45 186.85 188.25 0.4M
2024-04-22 187.25 188.05 186.80 187.85 0.2M
2024-04-19 185.80 186.95 185.15 186.30 0.3M
2024-04-18 187.95 187.95 186.30 186.95 0.2M
2024-04-17 186.55 188.70 186.50 187.00 0.3M
2024-04-16 188.90 188.90 185.40 186.30 0.3M
2024-04-15 190.05 192.70 189.55 190.55 0.3M
2024-04-12 189.70 190.65 188.65 189.70 0.4M
2024-04-11 188.45 189.10 187.00 188.45 0.3M
2024-04-10 186.75 188.35 186.60 188.25 0.3M
2024-04-09 187.20 187.40 185.85 186.50 0.4M
2024-04-08 187.15 188.10 186.40 187.75 0.3M
2024-04-05 184.85 187.45 184.00 187.05 0.4M
2024-04-04 185.45 186.30 184.65 186.00 0.3M
2024-04-03 187.00 187.35 185.40 185.85 0.3M
2024-04-02 188.25 189.00 185.85 186.70 0.3M
2024-03-28 188.75 189.80 187.70 189.65 0.4M
2024-03-27 188.30 189.75 187.90 188.25 0.3M
2024-03-26 186.00 190.25 185.55 187.95 0.3M
2024-03-25 186.00 186.25 184.70 186.15 0.2M
2024-03-22 185.20 186.15 184.30 185.60 0.3M
2024-03-21 186.05 186.70 184.55 186.00 0.3M
2024-03-20 185.15 185.90 184.80 185.10 0.2M
2024-03-19 184.90 186.30 183.55 185.60 0.3M
2024-03-18 185.65 186.20 184.15 185.05 0.3M
2024-03-15 186.60 188.20 184.95 185.25 1.5M
2024-03-14 185.55 186.75 183.25 186.65 0.8M
2024-03-13 190.85 191.40 184.20 185.10 0.6M
2024-03-12 189.95 191.05 189.25 190.60 0.6M
2024-03-11 189.10 190.10 188.30 189.60 0.5M
2024-03-08 193.00 193.25 188.85 189.45 0.6M
2024-03-07 190.40 193.25 189.75 192.40 0.3M
2024-03-06 192.70 193.35 190.10 190.90 0.4M
2024-03-05 192.75 194.10 191.10 192.60 0.3M
2024-03-04 192.80 193.65 191.95 192.50 0.3M
2024-03-01 194.00 194.45 191.45 192.85 0.3M
2024-02-29 192.85 194.55 192.55 193.60 0.5M
2024-02-28 193.20 194.40 192.45 192.55 0.2M
2024-02-27 191.95 193.50 190.40 192.75 0.3M
2024-02-26 191.05 193.05 191.05 192.55 0.4M
2024-02-23 188.85 191.75 188.60 191.30 0.4M
2024-02-22 186.90 188.30 186.15 188.00 0.4M
2024-02-21 188.65 188.65 186.40 186.45 0.3M
2024-02-20 187.25 189.30 187.25 188.85 0.3M
2024-02-19 187.25 187.50 185.90 187.10 0.2M
2024-02-16 186.20 188.20 185.00 187.65 0.4M
2024-02-15 187.10 187.65 185.25 185.80 0.4M
2024-02-14 186.20 187.85 185.75 187.05 0.3M
2024-02-13 187.75 188.65 184.45 187.00 0.3M
2024-02-12 186.75 188.40 186.25 187.60 0.2M
2024-02-09 187.50 189.10 186.05 186.80 0.3M
2024-02-08 186.75 188.55 185.00 188.05 0.4M
2024-02-07 186.95 187.75 185.85 186.30 0.3M
2024-02-06 186.80 187.55 184.85 186.65 0.3M
2024-02-05 184.50 186.05 183.40 186.05 0.3M
2024-02-02 186.45 186.85 184.95 185.05 0.3M
2024-02-01 184.50 186.85 184.45 185.85 0.3M
2024-01-31 185.55 186.70 184.50 184.75 0.4M
2024-01-30 184.25 185.60 183.80 184.90 0.3M
2024-01-29 183.55 184.05 182.85 184.05 0.3M
2024-01-26 184.65 185.10 183.15 183.80 0.5M
2024-01-25 187.30 187.30 184.60 185.35 0.4M
2024-01-24 186.15 187.95 184.20 186.75 0.4M
2024-01-23 189.65 189.70 186.55 187.30 0.2M
2024-01-22 190.65 190.65 188.35 189.20 0.3M
2024-01-19 188.30 189.55 187.95 189.55 0.4M
2024-01-18 188.30 188.95 187.15 188.50 0.3M
2024-01-17 186.80 188.70 186.00 188.45 0.3M
2024-01-16 186.75 188.45 186.75 188.25 0.2M
2024-01-15 188.00 188.55 186.80 187.90 0.2M
2024-01-12 184.60 187.55 184.50 187.35 0.3M
2024-01-11 187.00 187.90 184.45 184.60 0.3M
2024-01-10 185.60 186.65 184.45 186.40 0.3M
2024-01-09 187.45 187.70 183.95 185.90 0.3M
2024-01-08 186.50 187.10 185.90 186.95 0.3M
2024-01-05 184.25 187.30 184.20 186.35 0.4M
2024-01-04 182.40 185.65 182.30 185.10 0.3M
2024-01-03 185.20 185.80 182.10 182.45 0.4M
2024-01-02 187.10 187.90 184.00 184.90 0.4M