德意志交易所

DB1Gn
🏛️ 英国 →
223.15
最后更新: 2025-09-26
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
2025-09-26 225.25 225.50 222.20 223.15 0.0M
2025-09-25 221.65 224.40 221.30 224.30 0.5M
2025-09-24 220.40 221.80 219.55 221.75 0.0M
2025-09-23 224.60 225.30 221.00 221.70 0.4M
2025-09-22 226.15 227.00 224.00 225.15 0.2M
2025-09-19 230.60 231.20 225.00 226.75 0.3M
2025-09-18 230.60 231.10 227.80 230.80 0.2M
2025-09-17 232.15 232.90 230.30 231.40 0.2M
2025-09-16 237.65 238.20 231.90 233.00 0.1M
2025-09-15 241.35 241.60 238.30 238.95 0.0M
2025-09-12 240.15 242.65 239.70 241.10 0.1M
2025-09-11 241.55 243.40 239.30 241.45 0.0M
2025-09-10 243.75 245.40 241.50 241.65 0.0M
2025-09-09 247.80 248.40 244.10 244.35 0.2M
2025-09-08 246.15 248.80 245.30 248.50 0.0M
2025-09-05 247.90 248.20 244.80 246.00 0.0M
2025-09-04 246.85 247.60 246.10 246.75 0.1M
2025-09-03 244.70 247.00 242.50 246.05 0.1M
2025-09-02 248.25 248.50 244.00 245.15 0.0M
2025-09-01 251.35 251.90 247.10 248.00 0.0M
2025-08-29 252.85 254.30 251.60 252.00 0.0M
2025-08-28 255.85 256.40 252.20 253.60 0.0M
2025-08-27 257.00 257.50 254.70 255.80 0.1M
2025-08-26 256.70 257.70 255.00 256.60 0.0M
2025-08-25 257.28 258.30 254.40 257.28 0.0M
2025-08-22 257.30 259.00 256.60 257.20 0.1M
2025-08-21 259.85 259.90 256.10 256.85 0.1M
2025-08-20 254.25 260.00 254.40 258.90 0.0M
2025-08-19 255.70 256.10 253.20 254.45 0.0M
2025-08-18 255.90 256.70 255.40 256.25 0.1M
2025-08-15 258.30 258.80 255.10 256.00 0.0M
2025-08-14 255.40 257.70 254.20 257.05 0.0M
2025-08-13 253.05 255.50 252.00 254.60 0.1M
2025-08-12 262.20 262.40 252.60 253.90 0.1M
2025-08-11 259.60 261.60 259.20 260.25 0.0M
2025-08-08 257.70 259.50 257.40 258.60 0.0M
2025-08-07 257.20 259.40 255.70 258.10 0.3M
2025-08-06 256.25 256.90 255.10 256.05 0.1M
2025-08-05 257.75 257.90 254.70 255.05 0.1M
2025-08-04 255.65 257.70 254.50 257.20 0.1M
2025-08-01 250.15 256.10 250.00 255.30 0.2M
2025-07-31 254.35 255.40 252.00 253.10 0.1M
2025-07-30 253.90 254.30 251.50 251.95 0.2M
2025-07-29 249.35 254.90 249.20 254.50 0.0M
2025-07-28 255.10 255.50 248.80 248.90 0.1M
2025-07-25 257.00 259.00 251.50 256.00 0.4M
2025-07-24 262.30 262.90 258.05 258.80 0.0M
2025-07-23 261.95 262.20 257.90 258.35 0.2M
2025-07-22 261.25 261.90 258.40 259.10 0.0M
2025-07-21 263.80 264.30 260.20 261.85 0.0M
2025-07-18 265.30 265.70 263.90 265.10 0.0M
2025-07-17 265.60 266.00 263.60 263.70 0.1M
2025-07-16 263.75 267.30 263.70 265.70 0.2M
2025-07-15 266.60 266.70 263.50 264.70 0.0M
2025-07-14 265.20 266.60 264.00 265.40 0.2M
2025-07-11 269.10 269.60 266.40 266.50 0.0M
2025-07-10 271.80 272.10 269.10 270.00 0.1M
2025-07-09 270.25 272.00 267.30 270.20 0.1M
2025-07-08 274.70 276.00 270.10 271.10 0.1M
2025-07-07 271.55 275.00 271.00 274.15 0.0M
2025-07-04 271.35 273.00 270.50 271.00 0.1M
2025-07-03 269.10 272.00 268.50 270.80 0.1M
2025-07-02 275.95 276.30 267.40 269.00 0.2M
2025-07-01 277.90 278.80 274.80 277.10 0.1M
2025-06-30 278.30 279.20 275.90 276.60 0.0M
2025-06-27 277.85 278.70 275.10 277.50 0.1M
2025-06-26 274.55 278.70 274.20 277.60 0.1M
2025-06-25 272.15 273.30 270.70 272.15 0.0M
2025-06-24 275.00 275.50 270.10 271.35 0.0M
2025-06-23 270.30 275.15 269.90 273.00 0.0M
2025-06-20 268.35 272.11 267.70 271.25 0.0M
2025-06-19 266.90 268.70 266.50 266.90 0.0M
2025-06-18 269.60 270.45 268.10 270.05 0.0M
2025-06-17 270.75 271.50 268.40 270.10 0.1M
2025-06-16 269.05 274.20 268.20 273.60 0.1M
2025-06-13 269.60 270.10 267.40 268.60 0.0M
2025-06-12 273.75 275.60 272.00 273.40 0.0M
2025-06-11 272.45 278.30 270.10 274.95 0.1M
2025-06-10 282.20 282.40 277.90 278.95 0.0M
2025-06-09 285.65 286.50 281.70 282.20 0.0M
2025-06-06 282.80 285.85 282.20 285.40 0.0M
2025-06-05 282.00 284.80 281.70 282.50 0.0M
2025-06-04 282.05 282.70 279.00 281.85 0.0M
2025-06-03 286.70 287.00 280.20 281.25 0.2M
2025-06-02 283.55 286.20 282.10 285.50 0.0M
2025-05-30 284.55 287.70 283.49 284.45 0.1M
2025-05-29 287.95 288.00 282.90 283.75 0.1M
2025-05-28 288.30 289.30 286.00 286.70 0.2M
2025-05-27 289.00 291.90 288.75 288.90 0.1M
2025-05-26 288.94 290.00 288.00 288.94 0.0M
2025-05-23 287.30 289.50 284.30 287.70 0.1M
2025-05-22 288.90 289.10 285.00 287.20 0.0M
2025-05-21 285.80 289.00 285.20 286.85 0.1M
2025-05-20 285.55 287.80 284.30 285.50 0.3M
2025-05-19 283.65 285.50 282.20 284.60 0.0M
2025-05-16 283.00 284.70 281.20 282.80 0.0M
2025-05-15 277.45 280.90 277.20 279.40 0.1M
2025-05-14 279.25 283.30 279.30 281.90 0.6M
2025-05-13 281.25 281.50 278.10 279.50 0.1M
2025-05-12 291.30 291.70 276.60 280.15 0.1M
2025-05-09 287.40 289.90 287.30 289.30 0.1M
2025-05-08 292.65 293.20 285.90 287.00 0.3M
2025-05-07 292.35 293.00 289.00 290.55 0.0M
2025-05-06 294.30 294.40 288.90 291.20 0.2M
2025-05-05 292.79 293.90 289.10 292.79 0.0M
2025-05-02 284.05 291.00 281.50 289.70 0.1M
2025-05-01 281.80 281.80 281.80 281.80 0.0M
2025-04-30 274.05 283.50 273.30 281.80 0.3M
2025-04-29 267.95 275.80 262.00 273.50 0.4M
2025-04-28 283.40 283.30 275.20 276.00 0.2M
2025-04-25 282.00 283.80 278.90 282.80 0.0M
2025-04-24 280.45 282.20 279.70 280.95 0.1M
2025-04-23 279.90 282.50 276.70 280.40 0.0M
2025-04-22 271.50 277.80 270.70 277.30 0.1M
2025-04-17 269.50 271.70 268.70 271.60 0.0M
2025-04-16 270.35 271.00 265.30 268.95 0.0M
2025-04-15 269.60 271.10 268.70 270.60 0.4M
2025-04-14 269.45 270.50 267.00 268.60 0.1M
2025-04-11 263.90 266.50 260.40 264.95 0.2M
2025-04-10 259.15 263.90 258.30 262.60 0.1M
2025-04-09 256.60 258.90 250.60 251.60 0.2M
2025-04-08 249.70 261.10 249.10 258.50 0.2M
2025-04-07 252.35 259.05 235.20 248.15 0.2M
2025-04-04 283.40 284.35 260.20 261.45 0.1M
2025-04-03 276.75 282.30 275.50 280.70 0.0M
2025-04-02 275.30 276.70 272.80 275.50 0.0M
2025-04-01 273.95 275.80 272.50 274.30 0.0M
2025-03-31 271.10 273.90 270.40 273.40 0.1M
2025-03-28 267.50 271.60 266.50 270.70 0.1M
2025-03-27 264.90 268.40 264.20 267.75 0.0M
2025-03-26 266.90 268.20 264.70 265.75 0.1M
2025-03-25 264.00 269.10 263.90 267.40 0.3M
2025-03-24 267.60 269.50 262.80 264.00 0.1M
2025-03-21 265.00 268.50 264.50 268.10 0.1M
2025-03-20 272.70 272.90 264.95 266.75 0.7M
2025-03-19 270.50 274.50 270.20 271.25 0.4M
2025-03-18 270.70 271.30 269.00 271.10 0.1M
2025-03-17 270.10 272.20 268.90 269.05 0.0M
2025-03-14 263.90 270.19 262.90 269.00 0.1M
2025-03-13 262.80 265.00 261.60 263.90 0.1M
2025-03-12 261.10 264.60 260.40 263.75 0.1M
2025-03-11 265.35 266.30 260.30 261.00 0.1M
2025-03-10 258.85 266.90 258.20 263.80 0.2M
2025-03-07 254.20 257.60 253.60 257.00 0.5M
2025-03-06 255.95 257.00 250.90 256.55 0.1M
2025-03-05 256.80 260.00 255.00 256.30 0.4M
2025-03-04 257.10 259.30 255.00 255.60 0.2M
2025-03-03 250.95 258.10 250.20 257.55 0.1M
2025-02-28 252.15 252.80 248.80 251.25 0.4M
2025-02-27 251.45 252.90 249.70 251.80 0.2M
2025-02-26 246.75 252.40 246.70 252.15 0.0M
2025-02-25 244.60 246.90 244.40 246.85 0.0M
2025-02-24 245.95 247.30 243.90 244.80 0.1M
2025-02-21 247.85 248.10 243.80 245.85 0.4M
2025-02-20 249.70 250.40 246.45 247.00 0.0M
2025-02-19 249.25 250.70 247.10 248.20 0.0M
2025-02-18 245.95 248.50 245.40 248.10 0.1M
2025-02-17 244.50 245.50 243.30 245.20 0.0M
2025-02-14 246.60 247.30 244.50 244.40 0.0M
2025-02-13 246.10 248.80 243.50 247.05 0.1M
2025-02-12 242.75 246.00 242.20 244.50 0.1M
2025-02-11 240.80 244.00 240.50 241.90 0.0M
2025-02-10 240.95 242.60 240.20 241.60 0.0M
2025-02-07 240.40 242.20 240.20 240.60 0.0M
2025-02-06 241.75 242.70 239.10 240.80 0.5M
2025-02-05 239.55 241.50 238.90 240.80 0.1M
2025-02-04 239.45 240.85 238.60 240.55 0.0M
2025-02-03 235.80 241.40 235.50 240.55 0.0M
2025-01-31 240.35 240.80 238.20 238.20 0.0M
2025-01-30 238.15 240.70 237.40 239.90 0.1M
2025-01-29 239.15 239.40 237.80 238.00 0.0M
2025-01-28 237.25 240.20 237.00 239.25 0.1M
2025-01-27 234.60 237.80 234.20 236.30 0.0M
2025-01-24 235.80 236.00 233.00 234.60 0.0M
2025-01-23 236.85 237.40 233.80 234.95 0.1M
2025-01-22 233.25 234.90 232.10 234.25 0.0M
2025-01-21 229.50 232.00 228.95 231.75 0.2M
2025-01-20 230.35 230.80 229.60 230.35 0.0M
2025-01-17 229.80 231.70 229.60 231.35 0.0M
2025-01-16 229.80 230.00 227.00 228.80 0.0M
2025-01-15 229.25 231.60 228.00 230.00 0.1M
2025-01-14 226.35 229.20 226.10 229.00 0.0M
2025-01-13 224.95 226.40 224.80 225.80 0.0M
2025-01-10 228.70 229.30 225.50 226.20 0.0M
2025-01-09 225.80 229.10 225.70 227.85 0.1M
2025-01-08 223.00 226.10 222.90 225.20 0.1M
2025-01-07 220.25 222.80 219.90 221.95 0.0M
2025-01-06 222.55 223.20 218.50 220.00 0.0M
2025-01-03 224.10 224.70 221.80 222.25 0.0M
2025-01-02 221.15 223.80 221.00 222.90 0.0M