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
2023-12-29 58.20 59.40 58.20 59.40 0.0M
2023-12-28 58.88 60.44 57.34 57.34 0.0M
2023-12-27 57.56 59.24 57.56 58.96 0.0M
2023-12-22 58.84 58.84 58.64 58.64 0.0M
2023-12-21 58.62 58.94 58.62 58.94 0.0M
2023-12-20 59.00 59.34 59.00 59.34 0.0M
2023-12-19 57.26 58.34 57.26 58.34 0.0M
2023-12-18 56.58 57.12 56.58 57.12 0.0M
2023-12-15 57.50 57.96 57.50 57.88 0.0M
2023-12-14 57.30 57.30 57.28 57.28 0.0M
2023-12-13 54.68 54.68 54.42 54.42 0.0M
2023-12-12 54.90 54.90 54.90 54.90 0.0M
2023-12-11 56.30 56.30 54.34 54.40 0.0M
2023-12-08 56.46 56.46 55.24 55.28 0.0M
2023-12-07 54.22 56.42 54.22 56.42 0.0M
2023-12-06 54.66 54.66 54.66 54.66 0.0M
2023-12-05 54.06 54.06 53.80 53.80 0.0M
2023-12-04 53.72 53.72 53.26 53.26 0.0M
2023-12-01 55.30 55.30 52.94 53.88 0.0M
2023-11-30 52.88 53.30 52.88 53.30 0.0M
2023-11-29 52.80 52.80 52.80 52.80 0.0M
2023-11-28 52.48 52.54 52.48 52.54 0.0M
2023-11-27 53.50 53.64 53.10 53.10 0.0M
2023-11-24 52.72 52.72 52.72 52.72 0.0M
2023-11-23 51.96 52.70 51.96 52.70 0.0M
2023-11-22 51.76 51.76 51.76 51.76 0.0M
2023-11-21 51.46 51.46 51.28 51.28 0.0M
2023-11-20 52.04 52.66 52.04 52.66 0.0M
2023-11-17 52.90 52.90 52.90 52.90 0.0M
2023-11-16 53.06 53.06 51.10 51.10 0.0M
2023-11-15 52.54 53.52 52.54 53.52 0.0M
2023-11-14 50.02 53.50 50.02 53.50 0.0M
2023-11-13 49.97 49.97 49.63 49.63 0.0M
2023-11-10 50.58 50.58 50.50 50.50 0.0M
2023-11-09 50.64 50.64 50.64 50.64 0.0M
2023-11-08 50.50 50.50 50.50 50.50 0.0M
2023-11-07 50.32 52.04 50.32 52.04 0.0M
2023-11-06 52.98 52.98 51.24 51.76 0.0M
2023-11-03 50.00 52.10 50.00 52.10 0.0M
2023-11-02 49.09 50.72 49.09 50.72 0.0M
2023-11-01 48.03 48.03 48.03 48.03 0.0M
2023-10-31 47.72 47.72 47.23 47.27 0.0M
2023-10-30 46.60 47.00 46.44 47.00 0.0M
2023-10-27 45.90 46.70 45.90 46.70 0.0M
2023-10-26 45.66 45.66 45.56 45.56 0.0M
2023-10-25 45.95 45.95 44.46 44.46 0.0M
2023-10-24 47.70 47.70 47.70 47.70 0.0M
2023-10-23 46.63 46.63 46.63 46.63 0.0M
2023-10-20 46.51 46.51 46.35 46.35 0.0M
2023-10-19 48.40 48.40 48.00 48.22 0.0M
2023-10-18 49.95 49.95 49.68 49.68 0.0M
2023-10-17 50.04 50.04 50.04 50.04 0.0M
2023-10-16 49.85 50.00 48.81 48.81 0.0M
2023-10-13 50.62 50.62 49.50 49.50 0.0M
2023-10-12 53.00 53.00 52.32 52.32 0.0M
2023-10-11 52.76 52.76 52.76 52.76 0.0M
2023-10-10 52.40 52.40 52.40 52.40 0.0M
2023-10-09 51.30 52.48 51.30 52.48 0.0M
2023-10-06 50.84 53.00 50.84 53.00 0.0M
2023-10-05 52.10 52.74 52.10 52.74 0.0M
2023-10-04 51.66 52.26 51.66 52.26 0.0M
2023-10-03 51.60 51.60 51.50 51.50 0.0M
2023-10-02 53.02 53.02 52.14 52.14 0.0M
2023-09-29 53.96 54.00 53.96 54.00 0.0M
2023-09-28 53.22 53.22 53.00 53.00 0.0M
2023-09-27 53.74 53.74 53.74 53.74 0.0M
2023-09-26 53.54 54.16 53.54 54.02 0.0M
2023-09-25 54.20 54.20 54.00 54.00 0.0M
2023-09-22 53.92 55.00 53.92 55.00 0.0M
2023-09-21 55.70 55.94 55.70 55.94 0.0M
2023-09-20 55.16 55.16 55.16 55.16 0.0M
2023-09-19 55.00 55.00 54.96 54.96 0.0M
2023-09-18 54.82 54.82 54.82 54.82 0.0M
2023-09-15 55.52 55.52 55.50 55.50 0.0M
2023-09-14 53.70 54.22 53.70 54.22 0.0M
2023-09-13 52.76 52.76 52.76 52.76 0.0M
2023-09-12 53.54 54.66 53.54 53.94 0.0M
2023-09-11 54.14 54.14 54.14 54.14 0.0M
2023-09-08 54.08 54.08 54.08 54.08 0.0M
2023-09-07 53.88 54.60 53.88 54.60 0.0M
2023-09-06 54.06 54.06 54.06 54.06 0.0M
2023-09-05 55.92 56.30 55.80 55.80 0.0M
2023-09-04 56.82 57.30 56.82 57.12 0.0M
2023-09-01 56.40 56.74 56.40 56.74 0.0M
2023-08-31 56.04 56.04 56.04 56.04 0.0M
2023-08-30 56.14 56.62 56.14 56.62 0.0M
2023-08-29 56.08 56.20 56.08 56.20 0.0M
2023-08-28 55.60 56.94 55.60 56.94 0.0M
2023-08-25 55.42 56.22 55.42 56.22 0.0M
2023-08-24 56.36 57.48 56.00 56.00 0.0M
2023-08-23 54.98 54.98 54.98 54.98 0.0M
2023-08-22 53.68 55.26 53.68 55.26 0.0M
2023-08-21 53.38 53.38 53.38 53.38 0.0M
2023-08-18 54.80 54.80 53.70 54.22 0.0M
2023-08-16 58.48 58.48 56.02 56.56 0.0M
2023-08-15 59.58 59.58 57.00 57.24 0.0M
2023-08-14 57.16 59.42 57.16 59.42 0.0M
2023-08-11 58.04 58.50 58.04 58.50 0.0M
2023-08-10 57.94 58.14 57.94 58.14 0.0M
2023-08-09 57.84 57.84 57.68 57.68 0.0M
2023-08-08 58.22 59.68 58.22 59.68 0.0M
2023-08-07 58.58 58.84 58.48 58.74 0.0M
2023-08-04 58.30 61.26 58.30 61.26 0.0M
2023-08-03 59.00 59.00 57.14 57.14 0.0M
2023-08-02 58.64 59.10 58.64 59.10 0.0M
2023-08-01 60.54 62.36 60.54 62.36 0.0M
2023-07-31 62.00 62.88 62.00 62.88 0.0M
2023-07-28 59.98 62.84 59.98 62.84 0.0M
2023-07-26 57.56 58.30 57.56 58.30 0.0M
2023-07-25 59.56 59.56 59.56 59.56 0.0M
2023-07-24 62.62 62.62 59.62 61.10 0.0M
2023-07-21 58.30 58.30 58.30 58.30 0.0M
2023-07-20 59.26 59.26 59.26 59.26 0.0M
2023-07-19 59.84 61.08 59.84 60.98 0.0M
2023-07-18 57.16 59.08 57.16 59.08 0.0M
2023-07-17 60.34 60.34 57.66 59.28 0.0M
2023-07-14 57.96 57.96 57.96 57.96 0.0M
2023-07-13 56.72 59.26 56.72 59.00 0.0M
2023-07-12 55.66 59.12 55.66 59.12 0.0M
2023-07-11 57.50 57.50 56.06 56.06 0.0M
2023-07-10 58.38 58.38 54.86 56.56 0.0M
2023-07-07 54.80 54.80 54.80 54.80 0.0M
2023-07-06 56.48 56.64 56.38 56.38 0.0M
2023-07-05 56.58 56.58 56.58 56.58 0.0M
2023-07-04 56.00 57.80 56.00 57.80 0.0M
2023-07-03 57.00 57.00 57.00 57.00 0.0M
2023-06-30 55.30 57.30 55.30 57.30 0.0M
2023-06-29 55.38 57.00 55.38 56.74 0.0M
2023-06-28 54.44 57.74 54.44 57.74 0.0M
2023-06-27 54.58 55.80 54.58 55.46 0.0M
2023-06-26 54.42 57.44 54.42 56.32 0.0M
2023-06-23 57.20 57.20 57.20 57.20 0.0M
2023-06-22 56.68 56.68 56.68 56.68 0.0M
2023-06-21 57.72 60.32 57.72 60.32 0.0M
2023-06-20 58.52 58.52 58.52 58.52 0.0M
2023-06-19 59.00 60.36 58.60 60.36 0.0M
2023-06-16 59.34 61.08 59.34 61.08 0.0M
2023-06-15 58.72 60.26 58.72 60.04 0.0M
2023-06-14 58.06 60.32 58.06 60.32 0.0M
2023-06-13 58.12 61.06 58.12 59.40 0.0M
2023-06-12 59.50 61.94 59.24 61.94 0.0M
2023-06-09 60.10 60.10 58.06 58.06 0.0M
2023-06-08 62.00 62.00 61.70 61.70 0.0M
2023-06-07 60.50 60.50 60.50 60.50 0.0M
2023-06-05 60.06 60.64 60.02 60.02 0.0M
2023-06-02 60.12 61.82 59.94 61.82 0.0M
2023-06-01 60.34 61.16 60.34 61.16 0.0M
2023-05-31 59.84 62.26 59.84 62.26 0.0M
2023-05-30 60.30 61.48 60.30 61.48 0.0M
2023-05-29 63.42 63.42 61.66 61.66 0.0M
2023-05-26 59.68 59.68 59.68 59.68 0.0M
2023-05-25 61.60 62.04 60.48 62.04 0.0M
2023-05-24 59.46 59.46 59.46 59.46 0.0M
2023-05-23 59.74 62.70 59.74 62.10 0.0M
2023-05-22 59.08 60.60 59.08 60.60 0.0M
2023-05-19 59.12 60.92 59.12 60.46 0.0M
2023-05-18 60.00 61.88 60.00 61.88 0.0M
2023-05-17 58.84 58.84 58.84 58.84 0.0M
2023-05-16 59.06 60.76 59.06 60.76 0.0M
2023-05-15 58.72 58.72 58.72 58.72 0.0M
2023-05-11 61.50 61.50 61.00 61.00 0.0M
2023-05-10 63.00 63.00 61.50 61.50 0.0M
2023-05-09 63.40 64.30 63.40 63.60 0.0M
2023-05-08 64.50 64.50 64.50 64.50 0.0M
2023-05-05 62.34 64.50 62.34 64.50 0.0M
2023-05-04 63.18 65.56 62.00 65.56 0.0M
2023-05-02 61.38 61.38 61.38 61.38 0.0M
2023-04-28 61.36 63.02 61.36 63.02 0.0M
2023-04-27 62.78 62.80 61.56 62.80 0.0M
2023-04-26 62.00 62.50 61.36 61.36 0.0M
2023-04-25 60.68 60.68 60.68 60.68 0.0M
2023-04-24 59.80 61.26 59.80 61.08 0.0M
2023-04-21 59.08 59.08 59.08 59.08 0.0M
2023-04-19 61.08 61.08 60.68 60.68 0.0M
2023-04-18 62.38 62.38 62.38 62.38 0.0M
2023-04-17 61.12 62.02 61.12 62.02 0.0M
2023-04-14 61.94 61.94 61.80 61.80 0.0M
2023-04-13 62.50 62.50 62.38 62.44 0.0M
2023-04-12 62.06 62.06 62.06 62.06 0.0M
2023-04-11 62.00 62.36 62.00 62.34 0.0M
2023-04-06 61.68 61.68 61.28 61.40 0.0M
2023-04-05 58.10 60.96 58.10 60.96 0.0M
2023-04-04 61.00 61.00 60.80 60.80 0.0M
2023-04-03 63.00 63.00 63.00 63.00 0.0M
2023-03-31 61.78 61.96 61.34 61.96 0.0M
2023-03-30 59.14 62.30 59.14 62.24 0.0M
2023-03-29 59.98 59.98 59.98 59.98 0.0M
2023-03-28 60.62 60.62 60.62 60.62 0.0M
2023-03-27 59.42 62.64 59.42 62.64 0.0M
2023-03-24 59.66 59.90 59.66 59.80 0.0M
2023-03-23 60.32 60.32 60.00 60.06 0.0M
2023-03-22 61.54 61.54 61.54 61.54 0.0M
2023-03-21 60.42 60.42 60.42 60.42 0.0M
2023-03-20 61.00 61.00 60.82 60.82 0.0M
2023-03-17 61.86 61.86 60.18 60.24 0.0M
2023-03-16 60.74 60.88 60.30 60.84 0.0M
2023-03-15 61.00 61.00 59.96 59.96 0.0M
2023-03-14 62.70 62.70 61.22 61.22 0.0M
2023-03-13 62.26 62.84 62.26 62.84 0.0M
2023-03-10 61.86 63.44 61.86 63.44 0.0M
2023-03-09 58.28 61.58 58.28 61.58 0.0M
2023-03-08 59.88 60.20 59.88 60.20 0.0M
2023-03-07 60.96 60.96 60.96 60.96 0.0M
2023-03-06 64.50 64.50 61.96 62.50 0.0M
2023-03-03 63.70 63.70 62.06 62.70 0.0M
2023-03-02 57.30 61.78 57.30 61.78 0.0M
2023-03-01 65.98 65.98 58.00 58.20 0.0M
2023-02-28 67.54 68.00 67.50 68.00 0.0M
2023-02-27 67.98 68.00 67.98 68.00 0.0M
2023-02-24 67.80 68.58 67.80 68.58 0.0M
2023-02-23 68.84 68.84 68.54 68.54 0.0M
2023-02-22 68.12 68.12 67.84 67.84 0.0M
2023-02-21 71.76 71.76 68.56 68.56 0.0M
2023-02-20 69.00 69.00 68.26 68.26 0.0M
2023-02-17 67.38 68.30 67.38 68.30 0.0M
2023-02-16 68.56 68.56 68.56 68.56 0.0M
2023-02-15 67.26 67.26 67.26 67.26 0.0M
2023-02-14 67.26 68.60 67.26 67.94 0.0M
2023-02-13 67.26 67.46 67.20 67.20 0.0M
2023-02-10 67.76 67.76 65.50 65.50 0.0M
2023-02-09 68.88 68.88 68.88 68.88 0.0M
2023-02-08 67.98 68.68 67.46 68.68 0.0M
2023-02-07 67.70 68.00 67.70 68.00 0.0M
2023-02-06 70.00 72.14 70.00 72.14 0.0M
2023-02-03 68.64 72.20 68.64 72.20 0.0M
2023-02-02 65.20 68.70 65.20 68.20 0.0M
2023-02-01 66.10 66.28 66.10 66.28 0.0M
2023-01-31 65.24 65.82 64.64 65.82 0.0M
2023-01-30 66.40 67.64 63.88 67.64 0.0M
2023-01-27 65.00 65.00 64.60 64.60 0.0M
2023-01-26 64.64 64.68 64.64 64.68 0.0M
2023-01-25 64.00 65.56 63.74 65.56 0.0M
2023-01-24 64.56 64.56 64.34 64.34 0.0M
2023-01-23 63.02 64.32 63.02 64.30 0.0M
2023-01-20 64.24 64.24 64.12 64.12 0.0M
2023-01-19 69.98 69.98 66.12 66.12 0.0M
2023-01-18 65.96 68.88 65.96 68.88 0.0M
2023-01-17 64.52 66.98 64.50 66.98 0.0M
2023-01-16 65.00 65.02 64.58 64.58 0.0M
2023-01-13 64.32 64.80 64.32 64.60 0.0M
2023-01-12 66.64 66.64 63.60 64.16 0.0M
2023-01-11 64.72 64.72 63.02 63.02 0.0M
2023-01-10 66.56 68.62 66.56 68.62 0.0M
2023-01-09 66.68 68.70 66.68 68.70 0.0M
2023-01-06 65.36 66.34 65.36 66.34 0.0M
2023-01-05 67.64 67.64 67.60 67.60 0.0M
2023-01-04 64.20 67.76 64.20 67.76 0.0M
2023-01-03 66.00 68.06 65.68 68.06 0.0M
2023-01-02 66.68 66.92 66.68 66.92 0.0M