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
2022-12-30 31.92 31.92 31.50 31.58 0.0M
2022-12-29 31.76 32.00 31.76 31.83 0.0M
2022-12-28 31.84 32.22 31.68 32.02 0.1M
2022-12-23 31.64 31.98 31.64 31.75 0.0M
2022-12-22 32.44 32.54 31.46 31.46 0.0M
2022-12-21 32.18 32.60 32.12 32.24 0.0M
2022-12-20 32.42 32.58 32.00 32.34 0.0M
2022-12-19 32.22 33.10 32.22 32.69 0.0M
2022-12-16 32.74 32.76 32.00 32.08 0.3M
2022-12-15 33.08 33.60 32.68 32.86 0.0M
2022-12-14 34.20 34.22 33.18 33.55 0.0M
2022-12-13 34.00 34.82 33.80 34.48 0.1M
2022-12-12 33.92 33.92 33.64 33.74 0.0M
2022-12-09 33.88 34.16 33.88 33.90 0.0M
2022-12-08 33.18 33.68 33.16 33.43 0.0M
2022-12-07 32.94 33.32 32.90 33.14 0.0M
2022-12-06 33.18 33.56 33.08 33.47 0.0M
2022-12-05 33.54 33.54 32.84 33.33 0.0M
2022-12-02 33.32 34.70 33.22 33.43 0.1M
2022-12-01 32.78 33.14 32.30 32.84 0.0M
2022-11-30 33.02 33.04 32.08 32.08 0.2M
2022-11-29 32.16 32.88 32.16 32.75 0.2M
2022-11-28 32.46 32.62 32.20 32.38 0.2M
2022-11-25 32.44 32.70 32.26 32.59 0.0M
2022-11-24 32.10 32.88 32.10 32.57 0.0M
2022-11-23 32.22 32.30 32.04 32.26 0.0M
2022-11-22 31.48 32.52 31.48 32.10 0.0M
2022-11-21 31.48 31.66 31.38 31.56 0.0M
2022-11-18 31.48 32.08 31.30 31.85 0.1M
2022-11-17 31.98 32.16 31.30 31.38 0.0M
2022-11-16 32.48 32.48 31.48 31.56 0.0M
2022-11-15 33.00 33.00 31.48 32.30 0.1M
2022-11-14 32.58 33.08 32.14 32.80 0.1M
2022-11-11 31.36 32.60 31.20 32.26 0.2M
2022-11-10 28.72 30.36 28.72 29.96 0.3M
2022-11-09 29.02 29.24 28.72 28.75 0.0M
2022-11-08 28.64 29.22 28.64 28.90 0.0M
2022-11-07 28.06 28.60 28.04 28.38 0.4M
2022-11-04 27.32 28.04 27.30 27.89 0.1M
2022-11-03 26.64 26.90 26.54 26.70 0.0M
2022-11-02 27.50 27.50 26.74 26.97 0.2M
2022-11-01 27.10 27.50 26.94 27.22 0.1M
2022-10-31 26.64 27.06 26.62 26.87 0.2M
2022-10-28 26.66 27.08 26.58 26.70 0.0M
2022-10-27 26.96 27.30 26.84 27.01 0.0M
2022-10-26 26.12 26.90 26.12 26.81 0.0M
2022-10-25 26.26 26.28 25.42 26.01 0.1M
2022-10-24 25.46 26.03 24.44 26.03 0.1M
2022-10-21 25.14 25.68 25.12 25.49 0.0M
2022-10-20 25.38 25.76 25.32 25.62 0.0M
2022-10-19 25.64 25.82 25.48 25.66 0.0M
2022-10-18 25.18 25.72 25.18 25.72 0.1M
2022-10-17 23.92 24.74 23.92 24.67 0.0M
2022-10-14 24.94 24.96 24.02 24.41 0.1M
2022-10-13 23.30 24.34 23.30 24.04 0.2M
2022-10-12 23.42 23.70 23.42 23.64 0.0M
2022-10-11 23.36 23.56 23.20 23.56 0.0M
2022-10-10 23.32 24.18 23.28 23.48 0.0M
2022-10-07 23.50 23.72 23.22 23.32 0.0M
2022-10-06 24.10 24.10 23.48 23.56 0.0M
2022-10-05 23.34 23.82 23.34 23.61 0.0M
2022-10-04 22.30 23.26 22.30 23.03 0.1M
2022-10-03 21.08 21.60 20.92 21.43 0.0M
2022-09-30 21.48 21.48 20.90 21.35 0.0M
2022-09-29 21.56 21.56 20.30 21.04 0.1M
2022-09-28 21.10 22.03 20.98 22.03 0.0M
2022-09-27 21.92 22.30 21.30 21.41 0.1M
2022-09-26 21.50 22.26 21.50 21.94 0.0M
2022-09-23 21.64 21.70 21.16 21.57 0.0M
2022-09-22 22.08 22.18 21.94 22.07 0.0M
2022-09-21 21.70 22.48 21.70 22.40 0.0M
2022-09-20 22.40 22.40 21.82 21.82 0.0M
2022-09-16 21.36 22.06 21.34 22.01 0.0M
2022-09-15 21.34 21.78 21.34 21.78 0.1M
2022-09-14 21.54 21.96 21.04 21.27 0.0M
2022-09-13 22.42 22.62 21.50 21.66 0.0M
2022-09-12 21.22 22.48 21.16 22.46 0.0M
2022-09-09 20.50 21.16 20.50 21.12 0.0M
2022-09-08 20.24 20.30 20.00 20.16 0.0M
2022-09-07 19.93 20.16 19.75 19.95 0.0M
2022-09-06 20.40 20.66 19.93 20.12 0.0M
2022-09-05 21.08 21.20 20.06 20.32 0.1M
2022-09-02 21.42 21.86 21.16 21.70 0.0M
2022-09-01 21.76 21.80 21.18 21.31 0.0M
2022-08-31 21.94 22.30 21.94 22.17 0.0M
2022-08-30 22.38 22.64 21.90 21.90 0.0M
2022-08-26 22.46 22.50 21.70 21.86 0.0M
2022-08-25 22.40 22.52 21.90 22.37 0.0M
2022-08-24 22.20 22.48 22.20 22.40 0.0M
2022-08-23 22.66 22.66 22.24 22.40 0.0M
2022-08-22 23.30 23.40 22.56 22.72 0.0M
2022-08-19 24.12 24.16 23.70 23.91 0.0M
2022-08-18 24.82 24.94 24.38 24.69 0.0M
2022-08-17 25.28 25.28 24.60 24.80 0.0M
2022-08-16 25.32 25.48 25.26 25.47 0.0M
2022-08-15 25.58 25.62 25.10 25.23 0.0M
2022-08-12 25.52 25.84 25.26 25.51 0.1M
2022-08-11 25.60 25.88 25.60 25.74 0.0M
2022-08-10 23.98 25.44 23.98 25.29 0.1M
2022-08-09 24.10 24.14 23.66 23.95 0.0M
2022-08-08 24.37 24.41 23.70 24.41 0.0M
2022-08-05 24.62 24.73 23.50 24.12 0.1M
2022-08-04 24.98 26.00 24.70 24.74 0.0M
2022-08-03 23.74 24.42 23.56 24.30 0.0M
2022-08-02 23.98 23.98 23.66 23.95 0.0M
2022-08-01 24.00 24.34 24.00 24.26 0.0M
2022-07-29 23.70 24.38 23.70 24.30 0.0M
2022-07-28 23.32 23.46 23.32 23.44 0.0M
2022-07-27 22.82 23.02 22.82 22.91 0.0M
2022-07-26 23.12 23.12 22.74 22.74 0.0M
2022-07-25 23.32 23.92 23.32 23.71 0.0M
2022-07-22 23.56 23.86 23.56 23.81 0.0M
2022-07-21 23.68 24.00 23.14 23.75 0.1M
2022-07-20 23.44 23.84 23.28 23.54 0.0M
2022-07-19 22.16 23.30 22.16 23.07 0.0M
2022-07-18 22.42 22.62 22.20 22.44 0.0M
2022-07-15 21.44 22.24 21.44 22.07 0.0M
2022-07-14 21.80 21.80 21.02 21.08 0.0M
2022-07-13 21.34 21.64 21.18 21.31 0.0M
2022-07-12 21.00 21.30 20.78 21.14 0.3M
2022-07-11 21.50 21.92 21.06 21.23 0.1M
2022-07-08 21.60 22.44 21.60 22.15 0.0M
2022-07-07 21.48 22.08 21.48 21.82 0.0M
2022-07-06 21.40 21.40 21.00 21.14 0.0M
2022-07-05 22.38 23.10 20.98 21.51 0.1M
2022-07-04 22.36 22.38 21.98 22.07 0.0M
2022-07-01 21.40 22.40 21.40 22.23 0.0M
2022-06-30 22.00 22.00 21.42 21.80 0.0M
2022-06-29 23.32 23.58 22.40 22.64 0.0M
2022-06-28 23.34 23.68 23.06 23.36 0.0M
2022-06-27 23.08 23.20 22.70 22.70 0.0M
2022-06-24 21.84 22.48 21.72 22.46 0.0M
2022-06-23 22.96 22.96 21.78 21.82 0.0M
2022-06-22 23.50 23.50 22.70 23.38 0.0M
2022-06-21 24.58 24.80 23.88 23.95 0.0M
2022-06-20 24.22 24.42 24.10 24.34 0.0M
2022-06-17 23.68 24.70 23.62 24.51 0.0M
2022-06-16 24.08 24.08 23.10 23.28 0.0M
2022-06-15 24.52 24.74 24.40 24.57 0.0M
2022-06-14 24.48 24.72 24.22 24.36 0.0M
2022-06-13 25.20 25.50 24.48 24.49 0.0M
2022-06-10 26.56 26.56 25.62 25.76 0.0M
2022-06-09 26.60 26.94 26.38 26.64 0.0M
2022-06-08 26.62 26.90 26.46 26.52 0.0M
2022-06-07 26.92 26.92 26.48 26.83 0.0M
2022-06-06 26.34 27.30 26.18 27.13 0.1M
2022-06-01 25.80 26.22 25.60 25.90 0.0M
2022-05-31 26.16 26.22 25.70 25.86 0.0M
2022-05-30 25.94 26.48 25.94 26.29 0.0M
2022-05-27 25.40 25.62 25.30 25.41 0.0M
2022-05-26 24.74 25.32 24.70 25.14 0.0M
2022-05-25 24.44 24.90 24.44 24.90 0.1M
2022-05-24 24.94 25.04 24.63 24.63 0.0M
2022-05-23 25.14 25.18 24.76 24.92 0.1M
2022-05-20 25.02 25.54 24.67 24.67 0.1M
2022-05-19 24.34 24.76 24.22 24.65 0.1M
2022-05-18 25.54 25.62 25.08 25.14 0.1M
2022-05-17 25.18 25.57 25.18 25.35 0.0M
2022-05-16 24.54 24.92 24.50 24.73 0.0M
2022-05-13 25.22 25.56 25.22 25.33 0.0M
2022-05-12 24.28 24.96 23.98 24.96 0.0M
2022-05-11 24.40 24.84 24.26 24.57 0.0M
2022-05-10 24.20 24.96 24.14 24.38 0.0M
2022-05-09 24.52 24.52 24.08 24.32 0.0M
2022-05-06 24.38 24.88 24.38 24.65 0.0M
2022-05-05 25.34 25.64 24.54 24.67 0.1M
2022-05-04 25.36 25.54 24.16 24.77 0.1M
2022-05-03 24.20 25.62 24.20 25.45 0.2M
2022-04-29 24.74 25.18 24.74 24.98 0.0M
2022-04-28 24.50 24.92 24.12 24.43 0.0M
2022-04-27 24.06 24.48 23.88 24.43 0.1M
2022-04-26 24.80 25.04 24.20 24.41 0.0M
2022-04-25 25.16 25.30 24.52 24.80 0.1M
2022-04-22 25.54 25.78 25.26 25.78 0.2M
2022-04-21 25.40 26.32 25.36 26.27 0.3M
2022-04-20 25.00 25.54 24.88 25.21 0.1M
2022-04-19 23.96 24.94 23.96 24.88 0.1M
2022-04-14 23.72 24.30 23.72 24.28 0.2M
2022-04-13 23.68 23.77 23.32 23.77 0.0M
2022-04-12 23.58 24.12 23.40 23.85 0.4M
2022-04-11 24.50 24.68 24.00 24.02 0.1M
2022-04-08 25.16 25.32 24.56 24.61 0.2M
2022-04-07 24.76 25.30 24.50 24.80 0.4M
2022-04-06 25.66 25.82 24.56 24.96 0.4M
2022-04-05 26.66 26.78 25.62 25.74 0.1M
2022-04-04 26.48 26.92 26.28 26.74 0.0M
2022-04-01 26.81 27.26 26.46 27.20 0.1M
2022-03-31 28.32 28.32 26.80 26.81 0.2M
2022-03-30 28.44 28.68 27.84 27.95 0.1M
2022-03-29 27.50 28.98 27.50 28.90 0.0M
2022-03-28 27.40 28.00 27.36 27.77 0.0M
2022-03-25 28.78 28.78 27.00 27.32 0.3M
2022-03-24 31.14 31.14 29.92 30.29 0.1M
2022-03-23 31.70 31.70 31.24 31.24 0.0M
2022-03-22 32.08 32.18 31.64 31.85 0.0M
2022-03-21 31.48 31.76 31.14 31.67 0.0M
2022-03-18 31.32 31.72 31.18 31.65 0.0M
2022-03-17 31.52 31.56 30.98 31.56 0.0M
2022-03-16 30.52 31.24 30.52 31.07 0.0M
2022-03-15 29.94 30.16 29.26 30.09 0.0M
2022-03-14 29.84 30.86 29.84 30.40 0.0M
2022-03-11 29.18 29.80 29.18 29.23 0.0M
2022-03-10 30.18 30.18 28.80 28.80 0.0M
2022-03-09 29.40 29.82 28.86 29.27 0.1M
2022-03-08 27.82 29.12 27.78 28.30 0.0M
2022-03-07 28.02 28.74 27.06 28.06 0.1M
2022-03-04 29.98 30.10 28.92 29.72 0.1M
2022-03-03 31.72 32.10 30.60 30.64 0.1M
2022-03-02 31.22 31.70 30.74 31.54 0.0M
2022-03-01 32.26 32.58 31.56 32.06 0.1M
2022-02-28 32.26 32.48 30.72 32.32 0.1M
2022-02-25 32.36 32.86 31.76 32.63 0.1M
2022-02-24 33.20 33.22 31.46 32.18 0.2M
2022-02-23 35.02 35.34 33.90 34.17 0.0M
2022-02-22 34.34 35.02 34.34 34.91 0.0M
2022-02-21 36.14 36.36 34.68 35.07 0.0M
2022-02-18 36.10 36.26 35.62 36.02 0.0M
2022-02-17 36.72 36.76 36.18 36.30 0.0M
2022-02-16 37.14 37.40 36.70 36.80 0.0M
2022-02-15 35.84 36.90 35.84 36.77 0.0M
2022-02-14 35.74 36.16 35.26 35.81 0.1M
2022-02-11 36.96 37.40 36.86 37.06 0.0M
2022-02-10 37.64 37.64 37.14 37.57 0.1M
2022-02-09 37.30 37.86 37.30 37.82 0.0M
2022-02-08 36.40 37.26 36.40 36.61 0.0M
2022-02-07 37.12 37.20 36.58 36.61 0.0M
2022-02-04 38.00 38.04 36.72 37.31 0.0M
2022-02-03 38.36 38.52 37.86 38.09 0.0M
2022-02-02 39.32 39.44 38.54 38.62 0.0M
2022-02-01 39.36 39.50 38.78 39.09 0.0M
2022-01-31 38.26 39.04 38.26 38.64 0.1M
2022-01-28 37.82 38.06 37.52 37.94 0.1M
2022-01-27 37.84 38.92 37.68 38.46 0.1M
2022-01-26 37.98 38.76 37.76 38.58 0.2M
2022-01-25 36.94 37.94 36.52 36.98 0.1M
2022-01-24 38.82 38.94 36.86 37.21 0.1M
2022-01-21 39.70 39.80 38.89 38.89 0.2M
2022-01-20 39.98 40.32 39.60 40.06 0.0M
2022-01-19 40.16 40.56 39.54 40.24 0.0M
2022-01-18 41.54 41.84 41.28 41.68 0.0M
2022-01-17 42.24 42.58 41.20 42.17 0.0M
2022-01-14 39.86 41.10 39.86 40.92 0.0M
2022-01-13 39.88 40.24 39.83 39.83 0.0M
2022-01-12 40.06 40.24 39.64 39.89 0.0M
2022-01-11 39.40 39.74 39.28 39.44 0.0M
2022-01-10 41.48 41.52 39.08 39.48 0.0M
2022-01-07 41.56 41.68 41.34 41.37 0.0M
2022-01-06 41.82 42.38 41.60 42.23 0.0M
2022-01-05 41.52 41.64 41.34 41.60 0.0M
2022-01-04 41.04 41.76 41.04 41.64 0.0M