Kloeckner

KCOGn
🏛️ 德国 →
5.85
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 6.88 6.94 6.86 6.87 0.0M
2023-12-28 6.85 6.96 6.76 6.94 0.2M
2023-12-27 6.88 7.01 6.79 6.85 0.2M
2023-12-22 6.78 6.92 6.56 6.89 0.3M
2023-12-21 6.42 6.63 6.41 6.56 0.2M
2023-12-20 6.50 6.62 6.44 6.47 0.1M
2023-12-19 6.67 6.75 6.38 6.49 0.2M
2023-12-18 6.50 6.84 6.50 6.67 0.1M
2023-12-15 6.49 6.67 6.43 6.56 0.3M
2023-12-14 6.07 6.45 6.07 6.41 0.2M
2023-12-13 6.20 6.27 6.00 6.07 0.1M
2023-12-12 6.27 6.31 6.16 6.25 0.1M
2023-12-11 6.34 6.37 6.18 6.25 0.1M
2023-12-08 6.39 6.45 6.31 6.33 0.1M
2023-12-07 6.25 6.34 6.22 6.34 0.1M
2023-12-06 6.36 6.47 6.31 6.31 0.1M
2023-12-05 6.17 6.37 6.15 6.36 0.1M
2023-12-04 6.32 6.38 6.20 6.20 0.1M
2023-12-01 6.51 6.62 6.16 6.26 0.2M
2023-11-30 6.00 6.25 5.99 6.25 0.2M
2023-11-29 5.73 6.10 5.73 6.04 0.1M
2023-11-28 5.89 5.89 5.73 5.79 0.1M
2023-11-27 6.05 6.05 5.78 5.85 0.1M
2023-11-24 5.90 6.03 5.89 6.01 0.0M
2023-11-23 5.90 6.00 5.82 5.89 0.1M
2023-11-22 6.25 6.27 5.86 5.95 0.1M
2023-11-21 6.30 6.37 6.21 6.22 0.0M
2023-11-20 6.36 6.44 6.16 6.25 0.1M
2023-11-17 6.30 6.36 6.27 6.32 0.1M
2023-11-16 6.39 6.42 6.19 6.25 0.1M
2023-11-15 6.23 6.39 6.15 6.33 0.1M
2023-11-14 5.95 6.17 5.95 6.15 0.1M
2023-11-13 6.00 6.09 5.97 6.00 0.1M
2023-11-10 5.91 6.00 5.88 5.97 0.1M
2023-11-09 5.83 6.05 5.83 5.99 0.1M
2023-11-08 5.82 5.90 5.72 5.85 0.4M
2023-11-07 5.68 5.97 5.62 5.90 0.2M
2023-11-06 5.65 5.89 5.62 5.64 0.2M
2023-11-03 5.53 5.74 5.53 5.65 0.2M
2023-11-02 5.54 5.74 5.54 5.58 0.2M
2023-11-01 5.85 5.85 5.43 5.55 0.2M
2023-10-31 5.52 6.20 5.52 5.86 0.3M
2023-10-30 5.82 5.82 5.45 5.58 0.2M
2023-10-27 5.79 5.89 5.74 5.79 0.1M
2023-10-26 5.74 5.88 5.69 5.79 0.1M
2023-10-25 6.08 6.08 5.75 5.77 0.2M
2023-10-24 6.03 6.24 6.01 6.03 0.1M
2023-10-23 5.91 6.00 5.89 5.97 0.2M
2023-10-20 6.40 6.40 5.78 5.78 0.3M
2023-10-19 6.41 6.48 6.35 6.42 0.1M
2023-10-18 6.55 6.58 6.46 6.48 0.0M
2023-10-17 6.55 6.64 6.43 6.53 0.0M
2023-10-16 6.56 6.61 6.47 6.58 0.1M
2023-10-13 6.51 6.52 6.33 6.51 0.1M
2023-10-12 6.63 6.71 6.55 6.56 0.0M
2023-10-11 6.79 6.80 6.65 6.68 0.0M
2023-10-10 6.65 6.83 6.62 6.76 0.2M
2023-10-09 6.67 6.67 6.55 6.60 0.0M
2023-10-06 6.66 6.68 6.54 6.62 0.1M
2023-10-05 6.66 6.74 6.51 6.60 0.1M
2023-10-04 6.68 6.81 6.66 6.69 0.2M
2023-10-03 6.81 6.82 6.70 6.73 0.0M
2023-10-02 6.88 6.88 6.79 6.81 0.1M
2023-09-29 6.89 6.91 6.80 6.84 0.1M
2023-09-28 7.00 7.01 6.81 6.87 0.1M
2023-09-27 7.33 7.33 6.94 6.98 0.2M
2023-09-26 7.32 7.32 7.20 7.28 0.1M
2023-09-25 7.31 7.38 7.30 7.31 0.1M
2023-09-22 7.31 7.39 7.31 7.34 0.0M
2023-09-21 7.35 7.44 7.33 7.35 0.1M
2023-09-20 7.35 7.46 7.34 7.41 0.0M
2023-09-19 7.38 7.47 7.27 7.40 0.1M
2023-09-18 7.33 7.55 7.29 7.44 0.1M
2023-09-15 7.50 7.50 7.31 7.33 0.2M
2023-09-14 7.35 7.50 7.35 7.44 0.1M
2023-09-13 7.65 7.68 7.38 7.38 0.1M
2023-09-12 7.60 7.70 7.60 7.65 0.0M
2023-09-11 7.70 7.74 7.56 7.63 0.0M
2023-09-08 7.61 7.74 7.52 7.67 0.1M
2023-09-07 7.78 7.85 7.62 7.67 0.0M
2023-09-06 7.80 7.88 7.64 7.83 0.0M
2023-09-05 8.00 8.00 7.76 7.81 0.1M
2023-09-04 7.95 8.05 7.89 8.01 0.1M
2023-09-01 7.94 8.02 7.84 7.93 0.0M
2023-08-31 8.02 8.04 7.85 7.88 0.1M
2023-08-30 7.87 8.04 7.83 8.00 0.1M
2023-08-29 7.35 7.90 7.35 7.89 0.2M
2023-08-28 7.40 7.40 7.24 7.35 0.1M
2023-08-25 7.42 7.46 7.30 7.34 0.1M
2023-08-24 7.59 7.59 7.41 7.44 0.0M
2023-08-23 7.61 7.61 7.43 7.54 0.0M
2023-08-22 7.58 7.63 7.42 7.61 0.1M
2023-08-21 7.61 7.61 7.41 7.54 0.0M
2023-08-18 7.66 7.67 7.56 7.62 0.0M
2023-08-17 7.71 7.74 7.61 7.73 0.0M
2023-08-16 7.61 7.96 7.61 7.66 0.1M
2023-08-15 7.78 7.78 7.56 7.62 0.1M
2023-08-14 7.85 7.85 7.61 7.72 0.0M
2023-08-11 7.70 7.80 7.70 7.80 0.0M
2023-08-10 7.80 7.85 7.63 7.74 0.1M
2023-08-09 7.91 8.02 7.65 7.69 0.1M
2023-08-08 7.98 8.00 7.86 7.86 0.1M
2023-08-07 8.09 8.10 7.95 8.01 0.1M
2023-08-04 8.10 8.14 7.88 8.03 0.1M
2023-08-03 8.31 8.42 8.04 8.17 0.1M
2023-08-02 8.46 8.46 8.26 8.36 0.1M
2023-08-01 8.46 8.62 8.43 8.54 0.1M
2023-07-31 8.64 8.69 8.46 8.50 0.1M
2023-07-28 8.82 8.82 8.64 8.65 0.0M
2023-07-27 8.77 8.83 8.75 8.76 0.0M
2023-07-26 8.78 8.82 8.68 8.75 0.0M
2023-07-25 8.67 8.83 8.67 8.82 0.1M
2023-07-24 8.48 8.65 8.48 8.65 0.0M
2023-07-21 8.41 8.55 8.41 8.54 0.0M
2023-07-20 8.50 8.55 8.43 8.44 0.1M
2023-07-19 8.40 8.50 8.36 8.49 0.2M
2023-07-18 8.45 8.45 8.38 8.40 0.1M
2023-07-17 8.50 8.50 8.43 8.48 0.0M
2023-07-14 8.47 8.50 8.43 8.44 0.3M
2023-07-13 8.47 8.57 8.44 8.50 0.2M
2023-07-12 8.42 8.48 8.42 8.45 0.3M
2023-07-11 8.46 8.49 8.42 8.46 0.2M
2023-07-10 8.62 8.62 8.47 8.49 0.1M
2023-07-07 8.49 8.61 8.48 8.58 0.0M
2023-07-06 8.53 8.60 8.48 8.51 0.1M
2023-07-05 8.77 8.82 8.55 8.55 0.1M
2023-07-04 8.84 8.90 8.77 8.82 0.1M
2023-07-03 8.98 8.98 8.84 8.87 0.0M
2023-06-30 8.81 8.96 8.81 8.92 0.1M
2023-06-29 8.91 8.91 8.80 8.86 0.0M
2023-06-28 9.10 9.15 8.81 8.86 0.1M
2023-06-27 9.12 9.20 9.12 9.17 0.1M
2023-06-26 8.96 9.14 8.91 9.14 0.1M
2023-06-23 9.18 9.18 8.88 9.01 0.1M
2023-06-22 9.11 9.21 9.06 9.12 0.0M
2023-06-21 9.23 9.30 9.08 9.17 0.1M
2023-06-20 9.33 9.41 9.17 9.25 0.4M
2023-06-19 9.25 9.40 9.22 9.38 0.0M
2023-06-16 9.37 9.37 9.17 9.27 0.2M
2023-06-15 9.26 9.31 9.21 9.31 0.1M
2023-06-14 9.41 9.41 9.22 9.27 0.1M
2023-06-13 9.26 9.42 9.22 9.35 0.1M
2023-06-12 9.10 9.30 9.09 9.30 0.1M
2023-06-09 8.91 9.10 8.90 9.10 0.1M
2023-06-08 8.89 8.96 8.81 8.96 0.1M
2023-06-07 8.92 8.95 8.81 8.83 0.0M
2023-06-06 8.86 9.00 8.71 8.90 0.1M
2023-06-05 8.99 8.99 8.86 8.87 0.0M
2023-06-02 9.00 9.03 8.88 8.93 0.1M
2023-06-01 8.94 8.96 8.83 8.94 0.1M
2023-05-31 9.06 9.14 8.82 8.88 0.3M
2023-05-30 9.19 9.30 9.11 9.11 0.1M
2023-05-29 9.30 9.30 9.21 9.24 0.0M
2023-05-26 9.16 9.22 9.16 9.22 0.1M
2023-05-25 9.02 9.11 9.02 9.10 0.1M
2023-05-24 9.07 9.21 9.07 9.07 0.1M
2023-05-23 9.04 9.15 9.04 9.11 0.1M
2023-05-22 9.17 9.28 9.03 9.08 0.1M
2023-05-19 9.41 9.44 9.19 9.23 0.2M
2023-05-18 9.50 9.54 9.32 9.38 0.1M
2023-05-17 9.71 9.84 9.65 9.68 0.1M
2023-05-16 9.81 9.90 9.61 9.73 0.1M
2023-05-15 9.70 9.95 9.70 9.85 0.1M
2023-05-12 9.66 9.71 9.57 9.71 0.2M
2023-05-11 9.71 9.71 9.51 9.67 0.2M
2023-05-10 9.80 9.87 9.61 9.70 0.4M
2023-05-09 9.85 9.93 9.75 9.75 0.9M
2023-05-08 10.05 10.08 9.83 9.83 0.7M
2023-05-05 10.04 10.19 9.98 10.05 0.4M
2023-05-04 10.03 10.15 9.99 9.99 0.3M
2023-05-03 10.03 10.06 9.97 10.06 0.2M
2023-05-02 10.07 10.15 10.02 10.06 0.1M
2023-04-28 10.09 10.16 10.01 10.05 0.1M
2023-04-27 9.99 10.10 9.99 10.03 0.1M
2023-04-26 9.93 10.08 9.93 10.02 0.3M
2023-04-25 9.94 9.97 9.83 9.95 0.2M
2023-04-24 9.92 10.03 9.92 9.98 0.2M
2023-04-21 9.95 10.04 9.91 9.97 0.4M
2023-04-20 9.94 10.01 9.93 9.97 0.2M
2023-04-19 10.00 10.05 9.95 9.97 0.2M
2023-04-18 10.07 10.09 9.99 10.00 0.1M
2023-04-17 10.04 10.13 10.00 10.02 0.1M
2023-04-14 10.06 10.11 10.01 10.03 0.2M
2023-04-13 10.06 10.13 9.98 10.06 0.2M
2023-04-12 9.99 10.10 9.97 10.06 0.2M
2023-04-11 10.02 10.13 9.96 10.01 0.3M
2023-04-06 9.98 10.03 9.91 9.94 0.2M
2023-04-05 9.94 10.00 9.82 9.93 0.6M
2023-04-04 9.92 10.01 9.92 9.94 0.4M
2023-04-03 9.94 10.02 9.87 9.89 0.5M
2023-03-31 9.95 10.08 9.81 9.91 0.6M
2023-03-30 10.07 10.16 9.85 9.96 0.5M
2023-03-29 10.25 10.33 9.98 10.01 0.5M
2023-03-28 10.19 10.31 10.15 10.26 0.4M
2023-03-27 9.96 10.09 9.81 10.08 0.5M
2023-03-24 9.90 10.00 9.78 9.94 0.5M
2023-03-23 9.83 9.96 9.83 9.92 0.3M
2023-03-22 9.89 10.00 9.78 9.89 0.3M
2023-03-21 10.02 10.04 9.76 9.83 0.6M
2023-03-20 9.92 10.03 9.79 9.96 0.5M
2023-03-17 10.23 10.27 9.98 10.00 0.8M
2023-03-16 9.91 10.17 9.81 10.15 0.4M
2023-03-15 10.26 10.29 9.80 9.83 0.6M
2023-03-14 9.91 10.21 9.91 10.12 0.7M
2023-03-13 9.60 10.11 9.28 9.90 1.6M
2023-03-10 9.45 9.66 9.31 9.51 0.6M
2023-03-09 10.15 10.21 9.45 9.61 1.1M
2023-03-08 10.24 10.33 10.16 10.24 0.2M
2023-03-07 10.40 10.48 10.29 10.31 0.1M
2023-03-06 10.64 10.73 10.42 10.46 0.2M
2023-03-03 10.38 10.66 10.38 10.60 0.2M
2023-03-02 10.35 10.49 10.31 10.46 0.2M
2023-03-01 10.32 10.54 10.28 10.44 0.2M
2023-02-28 10.21 10.34 10.11 10.25 0.1M
2023-02-27 10.05 10.26 10.05 10.16 0.2M
2023-02-24 10.22 10.25 9.99 9.99 0.2M
2023-02-23 10.05 10.29 10.05 10.21 0.2M
2023-02-22 10.47 10.47 9.97 10.05 0.3M
2023-02-21 10.38 10.84 10.32 10.53 0.6M
2023-02-20 10.08 10.38 10.07 10.33 0.3M
2023-02-17 9.96 10.08 9.84 10.04 0.2M
2023-02-16 9.97 10.01 9.86 10.00 0.2M
2023-02-15 9.75 9.94 9.72 9.89 0.2M
2023-02-14 9.73 9.87 9.70 9.75 0.2M
2023-02-13 9.75 9.77 9.60 9.73 0.2M
2023-02-10 9.73 9.82 9.59 9.73 0.2M
2023-02-09 9.78 9.89 9.74 9.78 0.1M
2023-02-08 9.84 9.92 9.75 9.75 0.2M
2023-02-07 9.85 9.85 9.62 9.75 0.2M
2023-02-06 9.83 9.84 9.64 9.81 0.2M
2023-02-03 9.84 9.90 9.75 9.89 0.3M
2023-02-02 9.71 9.95 9.70 9.88 0.3M
2023-02-01 9.74 9.77 9.59 9.62 0.1M
2023-01-31 9.90 9.90 9.65 9.68 0.2M
2023-01-30 10.00 10.10 9.91 9.95 0.2M
2023-01-27 10.00 10.25 9.93 10.05 0.3M
2023-01-26 9.79 10.05 9.79 10.00 0.2M
2023-01-25 9.92 10.01 9.80 9.85 0.1M
2023-01-24 10.08 10.15 9.86 9.90 0.2M
2023-01-23 10.11 10.20 10.00 10.09 0.2M
2023-01-20 9.79 10.05 9.79 10.04 0.3M
2023-01-19 10.00 10.00 9.69 9.72 0.3M
2023-01-18 10.00 10.19 9.91 10.12 0.3M
2023-01-17 10.09 10.14 9.92 9.99 0.2M
2023-01-16 9.91 10.16 9.86 10.12 0.2M
2023-01-13 9.87 9.90 9.75 9.84 0.2M
2023-01-12 9.73 9.88 9.63 9.86 0.4M
2023-01-11 9.70 9.81 9.65 9.66 0.2M
2023-01-10 9.75 9.76 9.59 9.68 0.2M
2023-01-09 9.70 9.80 9.60 9.78 0.3M
2023-01-06 9.53 9.64 9.40 9.64 0.2M
2023-01-05 9.36 9.64 9.33 9.58 0.4M
2023-01-04 9.40 9.41 9.26 9.38 0.3M
2023-01-03 9.34 9.47 9.28 9.33 0.2M
2023-01-02 9.24 9.38 9.24 9.34 0.2M