洛斯公司（Loews）

L
🏛️ 德国 →
84.50
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 62.50 62.50 62.50 62.50 0.0M
2023-12-28 62.00 62.00 62.00 62.00 0.0M
2023-12-27 62.00 62.00 62.00 62.00 0.0M
2023-12-22 62.00 62.00 62.00 62.00 0.0M
2023-12-21 62.00 62.00 62.00 62.00 0.0M
2023-12-20 62.50 62.50 62.50 62.50 0.0M
2023-12-19 62.50 62.50 62.50 62.50 0.0M
2023-12-18 62.00 62.00 62.00 62.00 0.0M
2023-12-15 62.50 62.50 62.50 62.50 0.0M
2023-12-14 64.50 64.50 64.50 64.50 0.0M
2023-12-13 64.50 64.50 64.50 64.50 0.0M
2023-12-12 64.50 64.50 64.50 64.50 0.0M
2023-12-11 63.50 63.50 63.50 63.50 0.0M
2023-12-08 63.50 63.50 63.50 63.50 0.0M
2023-12-07 64.50 64.50 64.50 64.50 0.0M
2023-12-06 65.00 65.00 65.00 65.00 0.0M
2023-12-05 65.00 65.00 65.00 65.00 0.0M
2023-12-04 64.00 64.00 64.00 64.00 0.0M
2023-12-01 64.00 64.00 64.00 64.00 0.0M
2023-11-30 62.00 62.50 62.00 62.50 0.0M
2023-11-29 62.00 62.00 62.00 62.00 0.0M
2023-11-28 63.00 63.00 63.00 63.00 0.0M
2023-11-27 63.00 63.00 63.00 63.00 0.0M
2023-11-24 62.50 62.50 62.50 62.50 0.0M
2023-11-23 62.50 62.50 62.50 62.50 0.0M
2023-11-22 62.00 62.00 62.00 62.00 0.0M
2023-11-21 61.50 62.00 61.50 62.00 0.0M
2023-11-20 61.00 61.00 61.00 61.00 0.0M
2023-11-17 61.50 61.50 61.50 61.50 0.0M
2023-11-16 61.00 61.00 61.00 61.00 0.0M
2023-11-15 61.00 61.00 61.00 61.00 0.0M
2023-11-14 61.50 61.50 61.50 61.50 0.0M
2023-11-13 61.50 61.50 61.50 61.50 0.0M
2023-11-10 61.00 61.00 61.00 61.00 0.0M
2023-11-09 60.50 60.50 60.50 60.50 0.0M
2023-11-08 61.00 61.00 61.00 61.00 0.0M
2023-11-07 61.00 61.00 61.00 61.00 0.0M
2023-11-06 61.00 61.00 61.00 61.00 0.0M
2023-11-03 61.00 61.00 61.00 61.00 0.0M
2023-11-02 61.50 61.50 61.50 61.50 0.0M
2023-11-01 60.00 60.00 60.00 60.00 0.0M
2023-10-31 59.00 59.00 59.00 59.00 0.0M
2023-10-30 59.50 59.50 59.50 59.50 0.0M
2023-10-27 60.50 60.50 60.50 60.50 0.0M
2023-10-26 60.00 60.00 60.00 60.00 0.0M
2023-10-25 59.50 59.50 59.50 59.50 0.0M
2023-10-24 58.00 58.00 58.00 58.00 0.0M
2023-10-23 59.50 59.50 59.50 59.50 0.0M
2023-10-20 60.50 60.50 60.50 60.50 0.0M
2023-10-19 61.50 61.50 61.50 61.50 0.0M
2023-10-18 61.50 61.50 61.50 61.50 0.0M
2023-10-17 61.00 61.00 61.00 61.00 0.0M
2023-10-16 60.50 60.50 60.50 60.50 0.0M
2023-10-13 60.00 60.00 60.00 60.00 0.0M
2023-10-12 60.50 60.50 60.50 60.50 0.0M
2023-10-11 59.50 59.50 59.50 59.50 0.0M
2023-10-10 60.00 60.50 60.00 60.50 0.0M
2023-10-09 59.50 59.50 59.50 59.50 0.0M
2023-10-06 59.50 59.50 59.50 59.50 0.0M
2023-10-05 59.00 59.00 59.00 59.00 0.0M
2023-10-04 58.50 58.50 58.50 58.50 0.0M
2023-10-03 59.00 59.00 59.00 59.00 0.0M
2023-10-02 60.00 60.00 60.00 60.00 0.0M
2023-09-29 60.00 60.00 60.00 60.00 0.0M
2023-09-28 60.50 60.50 60.50 60.50 0.0M
2023-09-27 60.50 60.50 60.50 60.50 0.0M
2023-09-26 60.50 61.00 60.50 61.00 0.0M
2023-09-25 60.50 60.50 60.50 60.50 0.0M
2023-09-22 60.00 61.00 60.00 61.00 0.0M
2023-09-21 60.50 60.50 60.50 60.50 0.0M
2023-09-20 60.50 61.00 60.50 61.00 0.0M
2023-09-19 60.00 60.00 60.00 60.00 0.0M
2023-09-18 60.00 60.00 60.00 60.00 0.0M
2023-09-15 60.50 60.50 60.50 60.50 0.0M
2023-09-14 59.00 59.00 59.00 59.00 0.0M
2023-09-13 59.50 59.50 59.50 59.50 0.0M
2023-09-12 58.50 58.50 58.50 58.50 0.0M
2023-09-11 58.00 58.00 58.00 58.00 0.0M
2023-09-08 57.50 57.50 57.50 57.50 0.0M
2023-09-07 57.00 57.00 57.00 57.00 0.0M
2023-09-06 57.50 57.50 57.50 57.50 0.0M
2023-09-05 57.50 57.50 57.50 57.50 0.0M
2023-09-04 57.50 57.50 57.50 57.50 0.0M
2023-09-01 57.00 57.00 57.00 57.00 0.0M
2023-08-31 56.50 56.50 56.50 56.50 0.0M
2023-08-30 57.00 57.00 57.00 57.00 0.0M
2023-08-29 57.50 57.50 57.50 57.50 0.0M
2023-08-28 57.00 57.00 57.00 57.00 0.0M
2023-08-25 57.50 57.50 57.50 57.50 0.0M
2023-08-24 57.00 57.00 57.00 57.00 0.0M
2023-08-23 56.50 56.50 56.50 56.50 0.0M
2023-08-22 56.50 56.50 56.50 56.50 0.0M
2023-08-21 56.50 56.50 56.50 56.50 0.0M
2023-08-18 56.50 56.50 56.50 56.50 0.0M
2023-08-17 57.00 57.00 57.00 57.00 0.0M
2023-08-16 57.00 57.50 57.00 57.50 0.0M
2023-08-15 57.50 57.50 57.50 57.50 0.0M
2023-08-14 57.50 57.50 57.50 57.50 0.0M
2023-08-11 57.00 57.00 57.00 57.00 0.0M
2023-08-10 57.50 57.50 57.50 57.50 0.0M
2023-08-09 57.50 57.50 57.50 57.50 0.0M
2023-08-08 57.50 57.50 57.50 57.50 0.0M
2023-08-07 57.00 57.00 57.00 57.00 0.0M
2023-08-04 57.50 57.50 57.50 57.50 0.0M
2023-08-03 57.00 57.00 57.00 57.00 0.0M
2023-08-02 57.00 57.00 57.00 57.00 0.0M
2023-08-01 56.50 56.50 56.50 56.50 0.0M
2023-07-31 56.00 56.00 56.00 56.00 0.0M
2023-07-28 56.50 56.50 56.50 56.50 0.0M
2023-07-27 55.50 55.50 55.50 55.50 0.0M
2023-07-26 55.00 55.00 55.00 55.00 0.0M
2023-07-25 55.50 55.50 55.50 55.50 0.0M
2023-07-24 55.00 55.00 55.00 55.00 0.0M
2023-07-21 55.50 55.50 55.50 55.50 0.0M
2023-07-20 54.00 54.00 54.00 54.00 0.0M
2023-07-19 53.50 53.50 53.50 53.50 0.0M
2023-07-18 53.00 53.00 53.00 53.00 0.0M
2023-07-17 52.50 52.50 52.50 52.50 0.0M
2023-07-14 53.50 53.50 53.50 53.50 0.0M
2023-07-13 54.00 54.00 54.00 54.00 0.0M
2023-07-12 54.50 54.50 54.50 54.50 0.0M
2023-07-11 54.00 54.00 54.00 54.00 0.0M
2023-07-10 55.00 55.00 55.00 55.00 0.0M
2023-07-07 55.00 55.00 55.00 55.00 0.0M
2023-07-06 54.50 54.50 54.50 54.50 0.0M
2023-07-05 54.50 54.50 54.50 54.50 0.0M
2023-07-04 54.50 54.50 54.50 54.50 0.0M
2023-07-03 54.00 54.00 54.00 54.00 0.0M
2023-06-30 54.00 54.00 54.00 54.00 0.0M
2023-06-29 53.00 53.00 53.00 53.00 0.0M
2023-06-28 53.50 53.50 53.50 53.50 0.0M
2023-06-27 53.50 53.50 53.50 53.50 0.0M
2023-06-26 53.00 53.00 53.00 53.00 0.0M
2023-06-23 53.00 53.00 53.00 53.00 0.0M
2023-06-22 52.50 52.50 52.50 52.50 0.0M
2023-06-21 53.00 53.00 53.00 53.00 0.0M
2023-06-20 53.50 53.50 53.50 53.50 0.0M
2023-06-19 53.50 53.50 53.50 53.50 0.0M
2023-06-16 53.50 53.50 53.50 53.50 0.0M
2023-06-15 53.50 53.50 53.50 53.50 0.0M
2023-06-14 54.50 54.50 54.50 54.50 0.0M
2023-06-13 54.50 54.50 54.50 54.50 0.0M
2023-06-12 55.00 55.00 55.00 55.00 0.0M
2023-06-09 55.00 55.00 55.00 55.00 0.0M
2023-06-08 55.50 55.50 55.50 55.50 0.0M
2023-06-07 54.50 54.50 54.50 54.50 0.0M
2023-06-06 54.00 54.00 54.00 54.00 0.0M
2023-06-05 54.00 54.00 54.00 54.00 0.0M
2023-06-02 52.00 52.00 52.00 52.00 0.0M
2023-06-01 52.00 52.00 52.00 52.00 0.0M
2023-05-31 53.50 53.50 53.50 53.50 0.0M
2023-05-30 53.50 53.50 53.50 53.50 0.0M
2023-05-29 53.00 53.00 53.00 53.00 0.0M
2023-05-26 53.00 53.00 53.00 53.00 0.0M
2023-05-25 53.00 53.00 53.00 53.00 0.0M
2023-05-24 53.50 53.50 53.50 53.50 0.0M
2023-05-23 54.00 54.00 54.00 54.00 0.0M
2023-05-22 54.00 54.00 54.00 54.00 0.0M
2023-05-19 54.50 54.50 54.50 54.50 0.0M
2023-05-18 53.50 53.50 53.50 53.50 0.0M
2023-05-17 53.00 53.00 53.00 53.00 0.0M
2023-05-16 53.50 53.50 53.50 53.50 0.0M
2023-05-15 53.50 53.50 53.50 53.50 0.0M
2023-05-12 53.50 53.50 53.50 53.50 0.0M
2023-05-11 53.00 53.00 53.00 53.00 0.0M
2023-05-10 53.00 53.00 53.00 53.00 0.0M
2023-05-09 53.00 53.00 53.00 53.00 0.0M
2023-05-08 53.00 53.00 53.00 53.00 0.0M
2023-05-05 52.50 52.50 52.50 52.50 0.0M
2023-05-04 52.50 52.50 52.50 52.50 0.0M
2023-05-03 53.50 53.50 53.50 53.50 0.0M
2023-05-02 54.50 54.50 54.50 54.50 0.0M
2023-04-28 51.50 51.50 51.50 51.50 0.0M
2023-04-27 50.00 50.00 50.00 50.00 0.0M
2023-04-26 51.00 51.00 51.00 51.00 0.0M
2023-04-25 51.00 51.00 51.00 51.00 0.0M
2023-04-24 51.00 51.00 51.00 51.00 0.0M
2023-04-21 52.00 52.00 52.00 52.00 0.0M
2023-04-20 52.00 52.00 52.00 52.00 0.0M
2023-04-19 52.00 52.00 52.00 52.00 0.0M
2023-04-18 52.00 52.50 52.00 52.50 0.0M
2023-04-17 51.00 51.00 51.00 51.00 0.0M
2023-04-14 51.00 51.00 51.00 51.00 0.0M
2023-04-13 51.50 51.50 51.50 51.50 0.0M
2023-04-12 52.00 52.00 52.00 52.00 0.0M
2023-04-11 51.50 51.50 51.50 51.50 0.0M
2023-04-06 51.50 51.50 51.50 51.50 0.0M
2023-04-05 51.00 51.00 51.00 51.00 0.0M
2023-04-04 52.50 52.50 52.50 52.50 0.0M
2023-04-03 53.50 53.50 53.50 53.50 0.0M
2023-03-31 52.50 52.50 52.50 52.50 0.0M
2023-03-30 52.50 52.50 52.50 52.50 0.0M
2023-03-29 51.50 51.50 51.50 51.50 0.0M
2023-03-28 51.50 51.50 51.50 51.50 0.0M
2023-03-27 50.50 50.50 50.50 50.50 0.0M
2023-03-24 49.60 49.60 49.60 49.60 0.0M
2023-03-23 49.60 49.60 49.60 49.60 0.0M
2023-03-22 52.00 52.00 52.00 52.00 0.0M
2023-03-21 51.50 51.50 51.50 51.50 0.0M
2023-03-20 50.00 50.00 50.00 50.00 0.0M
2023-03-17 52.00 52.00 52.00 52.00 0.0M
2023-03-16 51.00 51.00 51.00 51.00 0.0M
2023-03-15 52.00 52.00 52.00 52.00 0.0M
2023-03-14 51.50 51.50 51.50 51.50 0.0M
2023-03-13 53.50 53.50 53.50 53.50 0.0M
2023-03-10 54.50 54.50 54.50 54.50 0.0M
2023-03-09 55.50 55.50 55.50 55.50 0.0M
2023-03-08 56.50 56.50 56.50 56.50 0.0M
2023-03-07 57.00 57.00 57.00 57.00 0.0M
2023-03-06 58.00 58.00 58.00 58.00 0.0M
2023-03-03 57.50 57.50 57.50 57.50 0.0M
2023-03-02 57.00 57.00 57.00 57.00 0.0M
2023-03-01 57.50 57.50 57.50 57.50 0.0M
2023-02-28 57.50 57.50 57.50 57.50 0.0M
2023-02-27 57.50 57.50 57.50 57.50 0.0M
2023-02-24 57.00 57.00 57.00 57.00 0.0M
2023-02-23 57.00 57.00 57.00 57.00 0.0M
2023-02-22 57.00 57.00 57.00 57.00 0.0M
2023-02-21 57.00 57.50 57.00 57.50 0.0M
2023-02-20 57.50 57.50 57.00 57.00 0.0M
2023-02-17 57.50 57.50 57.50 57.50 0.0M
2023-02-16 58.00 58.50 58.00 58.50 0.0M
2023-02-15 57.50 57.50 57.50 57.50 0.0M
2023-02-14 58.00 58.00 58.00 58.00 0.0M
2023-02-13 58.00 58.50 58.00 58.50 0.0M
2023-02-10 57.50 57.50 57.50 57.50 0.0M
2023-02-09 57.50 57.50 57.50 57.50 0.0M
2023-02-08 58.00 58.00 58.00 58.00 0.0M
2023-02-07 57.00 57.00 57.00 57.00 0.0M
2023-02-06 55.50 55.50 55.50 55.50 0.0M
2023-02-03 55.00 55.00 55.00 55.00 0.0M
2023-02-02 55.00 55.00 55.00 55.00 0.0M
2023-02-01 56.00 56.00 56.00 56.00 0.0M
2023-01-31 55.50 55.50 55.50 55.50 0.0M
2023-01-30 55.50 55.50 55.50 55.50 0.0M
2023-01-27 56.00 56.00 56.00 56.00 0.0M
2023-01-26 55.50 55.50 55.50 55.50 0.0M
2023-01-25 55.00 55.00 55.00 55.00 0.0M
2023-01-24 54.50 54.50 54.50 54.50 0.0M
2023-01-23 54.00 54.00 54.00 54.00 0.0M
2023-01-20 53.50 53.50 53.50 53.50 0.0M
2023-01-19 54.00 54.00 54.00 54.00 0.0M
2023-01-18 55.00 55.00 55.00 55.00 0.0M
2023-01-17 55.50 55.50 55.50 55.50 0.0M
2023-01-16 55.50 55.50 55.50 55.50 0.0M
2023-01-13 55.00 55.00 55.00 55.00 0.0M
2023-01-12 55.50 55.50 55.50 55.50 0.0M
2023-01-11 54.50 54.50 54.50 54.50 0.0M
2023-01-10 54.50 54.50 54.50 54.50 0.0M
2023-01-09 56.50 56.50 56.50 56.50 0.0M
2023-01-06 56.00 56.00 56.00 56.00 0.0M
2023-01-05 55.50 55.50 55.50 55.50 0.0M
2023-01-04 55.00 55.00 55.00 55.00 0.0M
2023-01-03 54.50 54.50 54.50 54.50 0.0M
2023-01-02 54.50 54.50 54.50 54.50 0.0M