Duerr AG

DUEG
🏛️ 英国 →
19.88
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 20.10 20.20 19.94 19.88 0.0M
2025-09-25 20.49 20.60 20.10 20.21 0.1M
2025-09-24 20.40 20.50 20.13 20.49 0.1M
2025-09-23 19.81 20.60 19.80 20.40 0.0M
2025-09-22 19.61 19.70 19.32 19.61 0.0M
2025-09-19 19.71 19.82 19.58 19.71 0.1M
2025-09-18 19.71 19.74 19.50 19.62 0.3M
2025-09-17 19.86 19.68 19.31 19.62 0.0M
2025-09-16 19.62 19.74 19.46 19.48 0.0M
2025-09-15 19.58 19.92 19.50 19.86 0.0M
2025-09-12 19.53 19.72 19.34 19.58 0.1M
2025-09-11 19.63 19.70 19.40 19.61 0.2M
2025-09-10 19.88 19.92 19.48 19.71 0.0M
2025-09-09 20.07 20.02 19.76 19.77 0.0M
2025-09-08 19.92 20.10 19.90 19.96 0.3M
2025-09-05 20.46 20.55 19.56 19.81 0.2M
2025-09-04 20.70 20.80 20.58 20.45 0.0M
2025-09-03 20.85 20.95 20.65 20.90 0.0M
2025-09-02 21.33 21.40 20.55 20.60 0.0M
2025-09-01 21.23 21.40 21.10 21.18 0.1M
2025-08-29 21.68 21.80 21.15 21.33 0.0M
2025-08-28 21.78 22.10 21.70 21.83 0.0M
2025-08-27 22.00 22.20 21.60 21.83 0.0M
2025-08-26 22.55 22.65 21.80 22.05 0.1M
2025-08-25 22.70 23.15 22.55 22.70 0.0M
2025-08-22 22.10 22.70 22.10 22.75 0.0M
2025-08-21 22.55 22.70 22.50 22.40 0.0M
2025-08-20 22.75 22.90 22.60 22.65 0.0M
2025-08-19 22.05 23.05 22.05 22.80 0.0M
2025-08-18 22.30 22.50 22.05 22.25 0.0M
2025-08-15 22.45 22.55 22.30 22.50 0.0M
2025-08-14 21.88 22.35 21.85 22.15 0.0M
2025-08-13 22.30 22.35 21.90 22.00 0.0M
2025-08-12 21.93 22.25 21.75 22.35 0.0M
2025-08-11 22.60 22.80 22.20 22.15 0.0M
2025-08-08 22.30 22.80 22.25 22.70 0.0M
2025-08-07 21.93 22.85 21.90 22.35 0.0M
2025-08-06 22.25 22.65 22.10 22.30 0.0M
2025-08-05 22.15 22.55 22.10 22.50 0.0M
2025-08-04 21.63 22.00 21.50 21.73 0.0M
2025-08-01 22.35 22.40 21.80 21.83 0.0M
2025-07-31 22.65 22.85 22.45 22.55 0.0M
2025-07-30 23.23 23.30 22.70 22.80 0.0M
2025-07-29 23.63 23.60 23.30 23.48 0.0M
2025-07-28 24.10 24.25 23.65 23.88 0.0M
2025-07-25 23.23 23.70 23.20 23.53 0.0M
2025-07-24 22.80 24.55 22.80 23.33 0.0M
2025-07-23 23.78 24.20 23.70 24.20 0.0M
2025-07-22 23.48 23.60 23.30 23.43 0.0M
2025-07-21 23.33 24.20 23.30 23.78 0.0M
2025-07-18 23.33 23.50 23.20 23.33 0.0M
2025-07-17 22.80 23.30 22.70 23.03 0.0M
2025-07-16 22.75 22.85 22.40 22.75 0.0M
2025-07-15 22.85 23.35 22.85 23.08 0.0M
2025-07-14 23.13 23.25 22.85 23.03 0.0M
2025-07-11 23.93 24.10 23.50 23.63 0.0M
2025-07-10 23.53 24.15 23.50 24.15 0.0M
2025-07-09 23.43 23.90 23.35 23.68 0.0M
2025-07-08 22.30 23.50 23.25 23.33 0.0M
2025-07-07 22.25 22.40 22.10 22.20 0.0M
2025-07-04 22.75 22.75 22.35 22.35 0.0M
2025-07-03 22.00 23.40 22.00 22.85 0.0M
2025-07-02 21.83 22.05 21.80 21.88 0.0M
2025-07-01 22.60 22.55 21.80 21.78 0.0M
2025-06-30 22.55 23.00 22.10 22.75 0.0M
2025-06-27 22.45 22.60 22.40 22.55 0.0M
2025-06-26 22.30 22.40 22.25 22.35 0.0M
2025-06-25 22.65 22.70 22.10 22.35 0.0M
2025-06-24 22.40 22.70 22.30 22.60 0.0M
2025-06-23 21.73 21.85 21.50 21.58 0.0M
2025-06-20 22.15 22.30 21.90 22.05 0.1M
2025-06-19 22.20 22.25 21.80 21.83 0.0M
2025-06-18 22.80 22.95 22.10 22.20 0.0M
2025-06-17 23.13 23.30 22.95 23.03 0.0M
2025-06-16 23.38 23.65 23.40 23.48 0.0M
2025-06-13 23.13 23.60 23.05 23.33 0.0M
2025-06-12 23.63 24.05 23.50 24.00 0.0M
2025-06-11 23.73 23.95 23.65 23.88 0.0M
2025-06-10 23.28 23.85 23.30 23.78 0.0M
2025-06-09 23.43 23.50 23.25 23.38 0.0M
2025-06-06 23.18 23.40 23.10 23.23 0.0M
2025-06-05 22.90 23.40 23.00 23.33 0.0M
2025-06-04 22.55 22.90 22.60 22.65 0.0M
2025-06-03 22.40 22.35 22.20 22.30 0.0M
2025-06-02 22.70 22.65 22.25 22.30 0.0M
2025-05-30 22.65 23.00 22.60 22.90 0.0M
2025-05-29 22.65 22.85 22.55 22.80 0.0M
2025-05-28 21.78 22.20 21.70 22.20 0.0M
2025-05-27 21.68 21.90 21.60 21.83 0.0M
2025-05-26 21.90 22.10 21.75 21.90 0.0M
2025-05-23 22.05 22.35 21.20 21.73 0.0M
2025-05-22 22.55 22.70 21.90 22.20 0.1M
2025-05-21 22.85 22.95 22.75 22.75 0.1M
2025-05-20 22.65 23.05 22.75 23.18 0.1M
2025-05-19 22.90 22.95 22.20 22.60 0.0M
2025-05-16 23.03 23.15 22.75 22.95 0.0M
2025-05-15 23.03 23.15 22.70 22.85 0.0M
2025-05-14 23.43 23.50 22.90 22.85 0.0M
2025-05-13 22.35 23.40 21.65 23.38 0.0M
2025-05-12 21.93 22.85 21.85 22.30 0.0M
2025-05-09 21.58 21.85 21.60 21.73 0.0M
2025-05-08 21.23 21.85 21.25 21.48 0.0M
2025-05-07 21.43 21.55 21.15 21.13 0.0M
2025-05-06 21.38 21.45 20.50 21.33 0.0M
2025-05-05 21.25 21.65 21.25 21.25 0.0M
2025-05-02 20.95 21.45 20.95 21.33 0.0M
2025-05-01 20.55 20.55 20.55 20.55 0.0M
2025-04-30 20.60 20.90 20.65 20.55 0.0M
2025-04-29 20.60 20.85 20.55 20.65 0.0M
2025-04-28 20.46 20.70 20.35 20.50 0.0M
2025-04-25 20.31 20.40 20.15 20.20 0.0M
2025-04-24 19.86 19.92 19.62 20.00 0.0M
2025-04-23 19.92 20.20 19.70 19.96 0.0M
2025-04-22 19.26 19.28 19.00 19.15 0.0M
2025-04-17 19.17 19.20 18.94 19.13 0.0M
2025-04-16 19.42 19.58 19.02 19.28 0.0M
2025-04-15 19.32 19.86 19.26 19.77 0.0M
2025-04-14 19.40 19.42 18.92 19.15 0.0M
2025-04-11 18.85 19.00 18.06 18.60 0.0M
2025-04-10 19.86 19.98 18.78 18.91 0.0M
2025-04-09 17.76 17.94 17.36 17.62 0.0M
2025-04-08 18.95 19.00 18.50 18.70 0.0M
2025-04-07 17.98 18.70 17.56 18.44 0.0M
2025-04-04 21.08 21.04 18.83 19.30 0.1M
2025-04-03 21.55 21.89 21.48 21.18 0.0M
2025-04-02 22.95 23.02 22.02 22.13 0.0M
2025-04-01 23.26 23.24 22.99 23.03 0.0M
2025-03-31 23.44 23.48 23.06 22.99 0.0M
2025-03-28 23.71 23.94 23.46 23.69 0.0M
2025-03-27 24.28 24.38 23.80 24.08 0.0M
2025-03-26 24.82 24.78 24.38 24.38 0.0M
2025-03-25 24.63 25.00 24.30 24.90 0.0M
2025-03-24 25.12 25.10 24.56 24.67 0.1M
2025-03-21 24.94 25.00 24.62 24.86 0.1M
2025-03-20 25.78 25.90 24.89 25.12 0.0M
2025-03-19 25.33 25.84 25.24 25.53 0.0M
2025-03-18 25.08 25.44 24.92 25.18 0.0M
2025-03-17 24.51 24.84 24.48 24.86 0.0M
2025-03-14 23.63 24.40 23.28 24.28 0.0M
2025-03-13 23.77 23.76 23.38 23.48 0.0M
2025-03-12 24.24 24.18 23.92 23.65 0.0M
2025-03-11 24.43 24.48 23.88 24.12 0.0M
2025-03-10 25.51 25.46 24.24 24.36 0.0M
2025-03-07 25.10 25.72 24.98 25.62 0.0M
2025-03-06 26.44 26.68 23.46 25.53 0.0M
2025-03-05 25.72 26.48 25.62 26.11 0.0M
2025-03-04 25.29 25.30 24.70 24.92 0.0M
2025-03-03 25.25 26.28 25.22 25.90 0.0M
2025-02-28 25.06 25.22 24.80 24.86 0.0M
2025-02-27 25.12 25.34 25.01 25.23 0.0M
2025-02-26 25.16 25.50 24.96 25.60 0.0M
2025-02-25 25.10 25.30 24.78 24.84 0.0M
2025-02-24 25.45 25.60 25.20 25.41 0.0M
2025-02-21 24.84 25.18 24.80 25.21 0.0M
2025-02-20 25.31 25.16 24.90 24.80 0.0M
2025-02-19 25.57 25.80 24.98 24.90 0.0M
2025-02-18 25.39 25.62 25.10 25.39 0.0M
2025-02-17 25.37 25.46 25.26 25.33 0.0M
2025-02-14 25.16 25.46 25.08 25.49 0.0M
2025-02-13 24.77 25.12 24.40 25.00 0.0M
2025-02-12 24.43 24.96 24.44 24.80 0.0M
2025-02-11 24.06 24.32 24.02 24.36 0.0M
2025-02-10 23.30 24.06 23.34 23.83 0.0M
2025-02-07 23.03 23.60 23.33 23.52 0.0M
2025-02-06 22.83 22.98 22.78 22.76 0.0M
2025-02-05 22.44 22.74 22.24 22.76 0.0M
2025-02-04 23.17 23.12 22.44 22.56 0.0M
2025-02-03 23.15 23.34 22.90 23.20 0.0M
2025-01-31 23.97 24.02 23.64 23.71 0.0M
2025-01-30 23.61 24.06 23.68 24.02 0.0M
2025-01-29 23.65 23.78 23.60 23.75 0.0M
2025-01-28 23.63 23.72 23.50 23.63 0.0M
2025-01-27 23.22 23.74 23.26 23.54 0.0M
2025-01-24 22.93 23.54 22.90 23.26 0.0M
2025-01-23 22.85 23.08 22.82 22.97 0.0M
2025-01-22 22.91 23.06 22.71 22.91 0.0M
2025-01-21 22.70 22.88 22.68 22.81 0.0M
2025-01-20 22.40 23.00 22.32 22.74 0.0M
2025-01-17 21.86 22.38 21.76 22.23 0.0M
2025-01-16 22.05 22.22 21.48 21.70 0.0M
2025-01-15 21.90 22.18 21.96 22.03 0.0M
2025-01-14 21.76 22.00 21.80 21.88 0.0M
2025-01-13 21.55 21.68 21.34 21.45 0.0M
2025-01-10 21.72 21.80 21.52 21.64 0.0M
2025-01-09 21.72 21.68 21.44 21.70 0.0M
2025-01-08 21.96 22.14 21.75 21.92 0.0M
2025-01-07 22.29 22.48 21.98 22.21 0.0M
2025-01-06 21.70 22.54 21.60 22.35 0.0M
2025-01-03 21.55 22.22 21.56 21.84 0.0M
2025-01-02 21.60 22.06 21.54 21.72 0.0M