Eurofins Scientific SE

EUFI
🏛️ 德国 →
60.88
最后更新: 2025-09-30
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
2025-09-30 60.50 60.88 60.26 60.88 0.0M
2025-09-29 61.38 61.66 60.96 61.30 0.0M
2025-09-26 61.12 61.22 60.98 61.22 0.0M
2025-09-25 61.66 61.66 60.88 60.88 0.0M
2025-09-24 62.28 62.28 61.92 62.22 0.0M
2025-09-23 62.30 62.64 62.30 62.42 0.0M
2025-09-22 62.34 62.60 62.34 62.40 0.0M
2025-09-19 62.46 62.96 62.46 62.60 0.0M
2025-09-18 62.78 62.78 62.02 62.02 0.0M
2025-09-17 62.50 62.90 62.50 62.86 0.0M
2025-09-16 63.36 63.36 62.66 62.66 0.0M
2025-09-15 63.94 64.20 63.42 63.42 0.0M
2025-09-12 63.86 64.68 63.86 64.66 0.0M
2025-09-11 62.60 63.76 62.56 63.76 0.0M
2025-09-10 64.04 64.36 63.78 63.78 0.0M
2025-09-09 63.60 64.38 63.60 64.18 0.0M
2025-09-08 63.92 63.94 63.72 63.88 0.0M
2025-09-05 62.86 63.58 62.86 63.58 0.0M
2025-09-04 62.72 63.02 62.72 62.94 0.0M
2025-09-03 60.80 62.22 60.80 62.22 0.0M
2025-09-02 64.92 64.92 60.70 60.70 0.0M
2025-09-01 65.00 65.38 64.82 64.82 0.0M
2025-08-29 64.66 64.90 64.36 64.36 0.0M
2025-08-28 65.42 65.42 64.78 64.78 0.0M
2025-08-27 65.58 65.58 65.00 65.02 0.0M
2025-08-26 66.24 66.36 66.06 66.36 0.0M
2025-08-25 68.50 68.82 67.30 67.30 0.0M
2025-08-22 67.72 68.14 67.72 68.12 0.0M
2025-08-21 68.50 68.50 67.84 67.84 0.0M
2025-08-20 67.06 68.68 67.06 68.68 0.0M
2025-08-19 67.32 67.32 67.12 67.20 0.0M
2025-08-18 67.40 67.70 67.36 67.50 0.0M
2025-08-15 67.74 67.74 67.58 67.58 0.0M
2025-08-14 66.60 67.22 66.60 67.22 0.0M
2025-08-13 66.66 67.08 66.66 66.70 0.0M
2025-08-12 66.24 66.70 66.24 66.58 0.0M
2025-08-11 66.94 66.94 66.30 66.30 0.0M
2025-08-08 65.60 66.28 65.60 66.28 0.0M
2025-08-07 64.62 65.18 64.62 65.18 0.0M
2025-08-06 66.90 66.90 65.28 65.28 0.0M
2025-08-05 66.42 67.14 66.42 66.60 0.0M
2025-08-04 65.40 65.86 65.36 65.86 0.0M
2025-08-01 66.58 67.12 66.56 66.56 0.0M
2025-07-31 66.12 67.08 66.12 67.08 0.0M
2025-07-30 66.60 66.60 66.42 66.42 0.0M
2025-07-29 65.28 67.00 65.28 66.72 0.0M
2025-07-28 69.20 69.20 67.06 67.06 0.0M
2025-07-25 65.68 69.00 65.68 69.00 0.0M
2025-07-24 64.46 66.26 63.68 65.88 0.0M
2025-07-23 63.08 64.52 63.08 64.52 0.0M
2025-07-22 61.50 61.84 61.36 61.84 0.0M
2025-07-21 60.94 61.52 60.94 61.32 0.0M
2025-07-18 60.86 61.24 60.86 61.24 0.0M
2025-07-17 60.50 60.64 60.08 60.64 0.0M
2025-07-16 59.86 60.68 59.86 60.68 0.0M
2025-07-15 60.00 60.90 59.88 60.90 0.0M
2025-07-14 59.92 60.70 59.92 60.02 0.0M
2025-07-11 59.60 60.66 59.60 60.38 0.0M
2025-07-10 59.00 60.06 59.00 59.88 0.0M
2025-07-09 59.84 59.98 59.54 59.98 0.0M
2025-07-08 60.00 60.00 59.34 59.34 0.0M
2025-07-07 60.72 60.80 60.34 60.40 0.0M
2025-07-04 60.70 60.70 60.36 60.40 0.0M
2025-07-03 60.60 61.36 60.60 61.18 0.0M
2025-07-02 60.90 60.90 60.62 60.80 0.0M
2025-07-01 59.68 61.16 59.68 60.72 0.0M
2025-06-30 60.44 60.48 60.04 60.04 0.0M
2025-06-27 60.56 60.56 59.94 59.94 0.0M
2025-06-26 59.44 61.10 59.44 60.38 0.0M
2025-06-25 59.84 59.84 56.58 59.72 0.0M
2025-06-24 59.90 59.90 59.04 59.58 0.0M
2025-06-23 58.20 58.64 58.20 58.64 0.0M
2025-06-20 59.00 59.70 59.00 59.70 0.0M
2025-06-19 58.90 59.38 58.90 59.12 0.0M
2025-06-18 59.92 60.24 59.88 59.88 0.0M
2025-06-17 60.14 60.14 59.76 59.76 0.0M
2025-06-16 59.86 60.34 59.50 60.34 0.0M
2025-06-13 59.26 59.66 59.16 59.66 0.0M
2025-06-12 59.90 59.90 59.90 59.90 0.0M
2025-06-11 58.40 58.58 58.36 58.36 0.0M
2025-06-10 57.84 58.24 57.84 58.16 0.0M
2025-06-09 57.66 58.02 57.66 57.72 0.0M
2025-06-06 56.28 57.04 56.14 57.04 0.0M
2025-06-05 56.68 56.88 56.06 56.26 0.0M
2025-06-04 57.08 57.08 56.56 56.92 0.0M
2025-06-03 58.42 58.42 57.24 57.24 0.0M
2025-06-02 57.90 57.90 57.66 57.76 0.0M
2025-05-30 56.24 57.66 56.24 57.66 0.0M
2025-05-29 56.92 56.92 56.18 56.42 0.0M
2025-05-28 55.74 56.58 55.74 56.58 0.0M
2025-05-27 55.70 56.70 55.70 56.28 0.0M
2025-05-26 56.04 56.06 55.74 55.74 0.0M
2025-05-23 56.16 56.16 55.08 55.08 0.0M
2025-05-22 55.84 56.84 55.32 55.64 0.0M
2025-05-21 55.74 56.26 55.74 56.26 0.0M
2025-05-20 56.00 57.08 55.40 56.44 0.0M
2025-05-19 55.90 55.98 55.40 55.98 0.0M
2025-05-16 55.16 55.16 54.88 54.88 0.0M
2025-05-15 53.48 54.54 53.48 54.48 0.0M
2025-05-14 54.40 54.40 53.74 54.20 0.0M
2025-05-13 55.74 55.96 55.24 55.24 0.0M
2025-05-12 56.02 56.02 55.18 55.18 0.0M
2025-05-09 55.62 56.14 55.62 55.80 0.0M
2025-05-08 56.20 56.20 55.60 55.96 0.0M
2025-05-07 57.46 57.46 55.44 55.62 0.0M
2025-05-06 57.10 57.10 56.74 56.74 0.0M
2025-05-05 55.96 57.66 55.96 56.54 0.0M
2025-05-02 55.22 56.00 55.22 56.00 0.0M
2025-04-30 53.74 55.56 53.74 55.56 0.0M
2025-04-29 53.04 53.74 53.04 53.74 0.0M
2025-04-28 53.04 53.20 52.84 53.20 0.0M
2025-04-25 53.80 54.50 53.30 53.98 0.0M
2025-04-24 53.60 55.04 53.04 53.68 0.0M
2025-04-23 50.00 55.00 49.01 55.00 0.0M
2025-04-22 48.92 49.04 48.26 48.26 0.0M
2025-04-17 49.54 49.62 49.14 49.14 0.0M
2025-04-16 49.39 50.12 49.39 50.00 0.0M
2025-04-15 48.72 50.44 48.72 50.18 0.0M
2025-04-14 49.27 49.27 47.75 49.08 0.0M
2025-04-11 46.92 46.92 46.38 46.52 0.0M
2025-04-10 47.64 47.68 46.37 46.37 0.0M
2025-04-09 45.94 48.50 45.94 48.50 0.0M
2025-04-08 47.66 47.66 46.16 47.18 0.0M
2025-04-07 45.35 46.74 44.75 45.56 0.0M
2025-04-04 47.86 49.22 47.86 48.00 0.0M
2025-04-03 46.38 50.50 46.38 49.38 0.0M
2025-04-02 47.81 47.81 47.57 47.57 0.0M
2025-04-01 48.77 49.41 48.01 48.80 0.0M
2025-03-31 48.83 49.00 48.63 49.00 0.0M
2025-03-28 49.82 49.82 49.62 49.62 0.0M
2025-03-27 49.06 50.10 49.06 50.10 0.0M
2025-03-26 49.98 49.98 49.05 49.05 0.0M
2025-03-25 50.34 50.70 50.00 50.00 0.0M
2025-03-24 52.78 52.78 50.14 50.14 0.0M
2025-03-21 50.52 50.94 50.40 50.94 0.0M
2025-03-20 51.48 51.56 50.84 51.56 0.0M
2025-03-19 48.33 48.94 48.33 48.80 0.0M
2025-03-18 49.72 50.06 49.58 49.58 0.0M
2025-03-17 48.51 49.54 48.51 49.54 0.0M
2025-03-14 49.86 50.14 49.39 49.39 0.0M
2025-03-13 49.12 49.74 48.98 49.74 0.0M
2025-03-12 49.45 51.00 49.45 50.14 0.0M
2025-03-11 51.20 52.32 51.10 51.10 0.0M
2025-03-10 51.08 52.80 51.08 52.80 0.0M
2025-03-07 50.26 51.00 50.16 50.36 0.0M
2025-03-06 50.36 50.42 50.32 50.38 0.0M
2025-03-05 49.07 50.54 49.07 50.44 0.0M
2025-03-04 48.60 48.69 48.60 48.62 0.0M
2025-03-03 47.97 49.40 47.47 49.40 0.0M
2025-02-28 47.70 47.94 47.66 47.66 0.0M
2025-02-27 49.43 49.43 47.47 47.47 0.0M
2025-02-26 48.33 48.69 48.33 48.59 0.0M
2025-02-25 48.37 49.35 48.37 48.80 0.0M
2025-02-24 48.02 49.10 48.02 48.74 0.0M
2025-02-21 48.85 49.09 48.48 48.48 0.0M
2025-02-20 48.31 49.89 48.26 49.89 0.0M
2025-02-19 48.51 48.52 48.07 48.07 0.0M
2025-02-18 49.19 50.08 48.93 48.93 0.0M
2025-02-17 48.93 50.22 48.93 48.94 0.0M
2025-02-14 49.68 49.68 49.40 49.56 0.0M
2025-02-13 50.46 50.46 49.90 49.90 0.0M
2025-02-12 50.52 50.62 50.12 50.12 0.0M
2025-02-11 50.76 50.76 50.04 50.18 0.0M
2025-02-10 50.40 50.94 50.40 50.94 0.0M
2025-02-07 50.76 50.76 50.62 50.70 0.0M
2025-02-06 51.34 51.34 51.10 51.10 0.0M
2025-02-05 50.84 52.06 50.50 50.98 0.0M
2025-02-04 51.60 51.60 50.88 50.88 0.0M
2025-02-03 51.28 51.52 51.18 51.52 0.0M
2025-01-31 51.64 51.68 50.94 51.68 0.0M
2025-01-30 47.94 49.68 47.93 49.68 0.0M
2025-01-29 49.40 49.52 49.40 49.52 0.0M
2025-01-28 50.00 50.88 49.62 50.88 0.0M
2025-01-27 48.51 49.82 48.51 49.49 0.0M
2025-01-24 47.49 47.58 47.12 47.58 0.0M
2025-01-23 47.98 47.98 47.59 47.74 0.0M
2025-01-22 47.87 48.29 47.87 48.29 0.0M
2025-01-21 47.54 47.54 47.37 47.41 0.0M
2025-01-20 45.67 48.35 45.67 48.35 0.0M
2025-01-17 46.79 46.98 46.59 46.59 0.0M
2025-01-16 45.98 45.98 45.81 45.91 0.0M
2025-01-15 45.00 45.97 45.00 45.97 0.0M
2025-01-14 49.16 49.16 46.21 46.66 0.0M
2025-01-13 48.52 49.44 48.33 48.40 0.0M
2025-01-10 49.11 49.58 48.62 49.58 0.0M
2025-01-09 48.04 48.34 48.01 48.34 0.0M
2025-01-08 49.56 49.56 47.40 47.40 0.0M
2025-01-07 49.11 49.78 49.11 49.66 0.0M
2025-01-06 48.83 48.83 48.21 48.41 0.0M
2025-01-03 48.41 48.41 48.32 48.40 0.0M
2025-01-02 49.90 49.90 47.79 47.79 0.0M