Getlink SE

GETP
🏛️ 英国 →
15.47
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 15.12 15.19 15.12 15.15 0.2M
2022-12-29 15.09 15.23 15.04 15.22 0.2M
2022-12-28 15.21 15.23 15.11 15.17 0.2M
2022-12-23 15.17 15.28 15.16 15.20 0.2M
2022-12-22 15.11 15.26 15.11 15.17 0.5M
2022-12-21 14.97 15.09 14.88 15.05 0.6M
2022-12-20 14.81 14.99 14.76 14.98 0.2M
2022-12-19 14.93 15.14 14.93 15.02 1.0M
2022-12-16 15.31 15.31 14.87 14.87 1.4M
2022-12-15 15.55 15.65 15.29 15.38 0.5M
2022-12-14 15.46 15.66 15.26 15.64 1.3M
2022-12-13 15.50 15.63 15.38 15.52 0.3M
2022-12-12 15.61 15.86 15.59 15.62 0.3M
2022-12-09 15.72 15.74 15.61 15.71 1.2M
2022-12-08 15.60 15.74 15.52 15.70 0.2M
2022-12-07 15.73 15.91 15.60 15.61 0.5M
2022-12-06 15.70 15.93 15.57 15.77 0.8M
2022-12-05 15.99 15.99 15.68 15.71 0.2M
2022-12-02 16.26 16.29 15.96 16.05 0.3M
2022-12-01 16.03 16.34 15.84 16.33 0.3M
2022-11-30 15.91 15.97 15.79 15.90 0.8M
2022-11-29 15.93 16.00 15.78 15.91 1.8M
2022-11-28 15.93 15.99 15.80 15.99 0.8M
2022-11-25 15.98 16.03 15.85 16.03 0.2M
2022-11-24 15.91 16.04 15.79 16.02 0.1M
2022-11-23 15.86 15.91 15.68 15.84 0.2M
2022-11-22 15.90 15.90 15.74 15.82 0.4M
2022-11-21 15.76 15.84 15.63 15.82 0.2M
2022-11-18 15.76 15.87 15.71 15.76 0.5M
2022-11-17 15.96 15.98 15.65 15.77 0.2M
2022-11-16 16.00 16.02 15.84 15.89 0.6M
2022-11-15 15.88 16.03 15.87 15.98 0.7M
2022-11-14 15.97 16.12 15.91 15.94 0.2M
2022-11-11 16.41 16.44 16.03 16.04 0.4M
2022-11-10 16.16 16.53 16.16 16.36 0.7M
2022-11-09 16.01 16.36 16.01 16.34 0.8M
2022-11-08 15.60 16.09 15.60 16.06 0.8M
2022-11-07 15.79 15.96 15.63 15.66 0.4M
2022-11-04 16.02 16.07 15.67 15.89 0.4M
2022-11-03 15.42 15.95 15.39 15.90 0.4M
2022-11-02 15.91 15.91 15.55 15.64 3.3M
2022-11-01 16.18 16.23 15.95 15.95 0.2M
2022-10-31 15.95 16.07 15.92 16.00 0.2M
2022-10-28 15.85 16.13 15.85 16.01 0.4M
2022-10-27 16.18 16.23 15.86 15.98 0.6M
2022-10-26 15.43 15.90 15.35 15.90 2.6M
2022-10-25 15.47 15.53 15.23 15.45 0.8M
2022-10-24 15.50 15.53 15.27 15.44 0.6M
2022-10-21 15.60 15.66 15.23 15.38 1.5M
2022-10-20 15.63 15.63 15.36 15.62 3.0M
2022-10-19 15.67 15.78 15.54 15.72 0.2M
2022-10-18 15.67 15.74 15.49 15.61 0.3M
2022-10-17 15.37 15.71 15.33 15.70 1.5M
2022-10-14 15.44 15.53 15.25 15.38 0.3M
2022-10-13 15.20 15.38 15.05 15.36 0.3M
2022-10-12 15.31 15.31 15.02 15.26 0.4M
2022-10-11 15.15 15.38 15.11 15.25 1.0M
2022-10-10 15.36 15.46 15.15 15.40 2.3M
2022-10-07 15.81 15.81 15.41 15.44 0.5M
2022-10-06 16.12 16.17 15.66 15.85 0.8M
2022-10-05 16.20 16.30 15.98 16.08 0.6M
2022-10-04 16.09 16.44 16.09 16.31 1.0M
2022-10-03 15.88 16.18 15.80 16.10 3.3M
2022-09-30 15.99 16.13 15.86 15.93 0.5M
2022-09-29 15.80 15.83 15.54 15.81 0.5M
2022-09-28 16.02 16.02 15.65 15.86 0.4M
2022-09-27 16.09 16.25 15.97 16.10 0.5M
2022-09-26 16.01 16.25 16.00 16.12 0.3M
2022-09-23 16.75 16.75 16.09 16.17 0.6M
2022-09-22 17.08 17.08 16.68 16.79 3.6M
2022-09-21 17.17 17.27 17.08 17.15 0.5M
2022-09-20 17.80 17.80 17.12 17.12 0.3M
2022-09-16 17.80 17.95 17.74 17.78 0.0M
2022-09-15 17.55 17.93 17.02 17.91 0.5M
2022-09-14 17.66 17.98 17.66 17.70 0.2M
2022-09-13 18.01 18.02 17.79 17.80 0.2M
2022-09-12 17.75 18.02 17.70 18.02 0.2M
2022-09-09 17.25 17.77 17.16 17.73 1.1M
2022-09-08 17.88 17.91 17.20 17.20 0.5M
2022-09-07 17.98 18.12 17.86 17.89 0.2M
2022-09-06 18.30 18.33 17.85 17.99 0.3M
2022-09-05 18.20 18.36 18.16 18.34 1.3M
2022-09-02 18.38 18.52 18.30 18.40 0.3M
2022-09-01 18.55 18.60 18.38 18.41 0.2M
2022-08-31 18.90 18.91 18.53 18.70 0.6M
2022-08-30 19.23 19.31 18.82 18.85 2.4M
2022-08-26 19.57 19.59 19.10 19.34 0.4M
2022-08-25 19.65 19.77 19.52 19.61 0.3M
2022-08-24 19.49 19.67 19.49 19.62 0.1M
2022-08-23 19.75 19.75 19.56 19.59 0.3M
2022-08-22 19.53 19.78 19.50 19.72 0.3M
2022-08-19 19.57 19.75 19.49 19.67 0.1M
2022-08-18 19.73 19.77 19.62 19.68 0.1M
2022-08-17 19.86 19.86 19.64 19.72 0.1M
2022-08-16 19.62 19.96 19.57 19.96 0.2M
2022-08-15 19.41 19.63 19.39 19.60 0.1M
2022-08-12 19.57 19.60 19.41 19.46 0.2M
2022-08-11 19.71 19.98 19.43 19.55 0.3M
2022-08-10 19.59 19.84 19.59 19.73 1.1M
2022-08-09 19.49 19.66 19.49 19.57 1.1M
2022-08-08 19.32 19.51 19.25 19.27 0.2M
2022-08-05 19.40 19.43 19.16 19.24 0.8M
2022-08-04 19.73 19.73 19.32 19.32 0.2M
2022-08-03 19.46 19.66 19.35 19.55 0.2M
2022-08-02 19.26 19.54 19.23 19.48 0.2M
2022-08-01 19.47 19.70 19.30 19.30 0.3M
2022-07-29 19.72 19.77 19.34 19.44 0.3M
2022-07-28 19.48 19.60 19.34 19.52 0.4M
2022-07-27 19.66 19.66 19.33 19.48 1.6M
2022-07-26 19.17 19.74 19.06 19.71 0.9M
2022-07-25 19.00 19.43 19.00 19.14 0.7M
2022-07-22 18.98 19.31 18.95 19.00 0.8M
2022-07-21 19.92 20.03 18.65 18.95 0.7M
2022-07-20 19.48 19.61 19.16 19.27 0.4M
2022-07-19 19.45 19.52 19.18 19.44 0.4M
2022-07-18 19.27 19.46 19.05 19.45 1.4M
2022-07-15 19.09 19.23 18.91 19.18 0.7M
2022-07-14 18.62 18.89 18.62 18.68 0.3M
2022-07-13 18.49 18.82 18.43 18.57 0.5M
2022-07-12 18.17 18.55 18.17 18.53 1.7M
2022-07-11 17.92 18.20 17.82 18.20 0.5M
2022-07-08 17.61 17.98 17.55 17.89 0.3M
2022-07-07 17.21 17.71 17.21 17.62 0.3M
2022-07-06 17.09 17.11 16.68 16.95 1.4M
2022-07-05 17.41 17.43 16.95 17.07 0.5M
2022-07-04 17.35 17.50 17.25 17.32 0.4M
2022-07-01 16.88 17.24 16.73 17.21 0.7M
2022-06-30 17.45 17.50 16.59 16.75 0.7M
2022-06-29 17.64 17.64 17.39 17.55 0.2M
2022-06-28 17.75 17.86 17.69 17.69 0.4M
2022-06-27 17.55 17.63 17.45 17.63 0.2M
2022-06-24 17.40 17.54 17.37 17.50 0.1M
2022-06-23 17.27 17.39 17.05 17.21 0.4M
2022-06-22 17.27 17.45 17.12 17.32 1.2M
2022-06-21 17.52 17.59 17.28 17.38 0.7M
2022-06-20 17.36 17.51 17.19 17.51 1.0M
2022-06-17 17.01 17.46 16.99 17.25 0.4M
2022-06-16 17.17 17.20 16.93 17.08 0.3M
2022-06-15 17.00 17.43 16.95 17.23 1.8M
2022-06-14 17.36 17.45 16.85 16.88 0.5M
2022-06-13 17.25 17.35 17.11 17.34 1.1M
2022-06-10 17.23 17.48 17.11 17.46 1.4M
2022-06-09 17.92 17.92 17.20 17.35 0.4M
2022-06-08 18.17 18.18 17.93 18.03 0.6M
2022-06-07 17.92 18.18 17.91 18.17 0.7M
2022-06-06 17.95 17.99 17.78 17.96 0.5M
2022-06-01 18.05 18.09 17.79 17.94 0.2M
2022-05-31 18.27 18.33 17.80 17.98 0.9M
2022-05-30 18.43 18.52 18.34 18.38 0.4M
2022-05-27 18.43 18.77 18.38 18.40 2.2M
2022-05-26 18.57 18.62 18.46 18.46 0.4M
2022-05-25 18.41 18.70 18.33 18.58 0.5M
2022-05-24 18.31 18.64 18.30 18.61 0.2M
2022-05-23 18.41 18.52 18.30 18.43 0.7M
2022-05-20 18.02 18.21 17.93 18.07 0.5M
2022-05-19 17.98 18.04 17.87 17.91 0.4M
2022-05-18 18.00 18.30 17.87 18.25 2.3M
2022-05-17 17.92 18.03 17.89 18.01 0.2M
2022-05-16 17.39 17.78 17.39 17.78 1.5M
2022-05-13 17.37 17.43 17.21 17.39 0.5M
2022-05-12 17.00 17.25 16.87 17.11 0.3M
2022-05-11 17.14 17.21 16.93 17.07 0.1M
2022-05-10 17.33 17.36 17.02 17.04 0.3M
2022-05-09 17.32 17.32 17.17 17.21 0.2M
2022-05-06 17.32 17.50 17.18 17.30 0.4M
2022-05-05 17.56 17.65 17.41 17.45 0.2M
2022-05-04 17.68 17.73 17.37 17.45 0.2M
2022-05-03 17.59 17.61 17.45 17.49 0.1M
2022-04-29 17.82 17.82 17.30 17.40 1.9M
2022-04-28 18.21 18.25 17.76 17.79 1.4M
2022-04-27 17.72 18.05 17.52 17.99 0.6M
2022-04-26 17.85 17.98 17.61 17.73 1.5M
2022-04-25 17.16 17.80 17.16 17.72 0.8M
2022-04-22 17.62 17.98 17.36 17.38 0.2M
2022-04-21 17.43 17.82 17.30 17.78 1.2M
2022-04-20 17.29 17.34 17.15 17.22 0.6M
2022-04-19 16.94 17.29 16.77 17.20 0.5M
2022-04-14 16.98 17.45 16.95 17.41 0.4M
2022-04-13 16.73 16.91 16.73 16.78 0.8M
2022-04-12 16.73 16.78 16.56 16.67 0.2M
2022-04-11 16.32 16.77 16.32 16.75 0.5M
2022-04-08 16.42 16.54 16.16 16.29 0.2M
2022-04-07 16.39 16.59 16.25 16.33 1.0M
2022-04-06 16.33 16.34 16.00 16.24 0.4M
2022-04-05 16.46 16.51 16.12 16.18 0.2M
2022-04-04 16.67 16.67 16.03 16.36 0.6M
2022-04-01 16.39 16.77 16.37 16.60 0.4M
2022-03-31 16.36 16.50 16.30 16.30 0.6M
2022-03-30 16.12 16.26 16.02 16.23 0.2M
2022-03-29 16.34 16.37 16.18 16.24 0.2M
2022-03-28 16.20 16.26 16.12 16.14 0.2M
2022-03-25 16.25 16.25 15.90 15.97 0.4M
2022-03-24 15.80 16.14 15.80 16.11 0.2M
2022-03-23 15.73 15.96 15.63 15.90 0.7M
2022-03-22 15.50 15.68 15.49 15.66 0.2M
2022-03-21 15.54 15.70 15.48 15.50 0.1M
2022-03-18 15.94 15.97 15.42 15.57 0.9M
2022-03-17 15.28 15.98 15.28 15.96 0.6M
2022-03-16 15.64 15.71 15.31 15.33 0.5M
2022-03-15 15.01 15.52 14.99 15.45 0.2M
2022-03-14 14.95 15.15 14.80 15.09 0.1M
2022-03-11 14.60 14.88 14.49 14.76 0.2M
2022-03-10 14.48 14.51 14.25 14.38 0.6M
2022-03-09 14.30 14.56 14.19 14.44 0.4M
2022-03-08 13.93 14.21 13.90 14.01 0.4M
2022-03-07 13.75 14.11 13.48 14.02 0.2M
2022-03-04 14.07 14.07 13.89 13.96 0.3M
2022-03-03 14.49 14.62 14.18 14.19 0.2M
2022-03-02 14.02 14.57 14.02 14.55 0.2M
2022-03-01 14.44 14.49 14.10 14.16 0.6M
2022-02-28 14.61 14.62 14.38 14.62 0.4M
2022-02-25 14.23 14.70 14.23 14.67 0.6M
2022-02-24 14.13 14.64 13.97 14.06 0.7M
2022-02-23 14.60 14.84 14.39 14.39 0.3M
2022-02-22 14.12 14.66 14.12 14.48 0.3M
2022-02-21 14.40 14.44 14.32 14.35 0.2M
2022-02-18 14.43 14.64 14.32 14.34 0.5M
2022-02-17 14.36 14.43 14.29 14.34 0.6M
2022-02-16 14.32 14.38 14.24 14.36 0.2M
2022-02-15 13.93 14.28 13.93 14.25 0.4M
2022-02-14 13.59 13.83 13.52 13.81 0.3M
2022-02-11 14.02 14.04 13.84 13.88 0.2M
2022-02-10 14.40 14.46 14.14 14.14 0.2M
2022-02-09 14.21 14.41 14.20 14.28 0.6M
2022-02-08 13.75 14.01 13.75 14.01 0.5M
2022-02-07 13.70 13.91 13.66 13.79 0.5M
2022-02-04 13.96 13.96 13.70 13.76 0.3M
2022-02-03 14.11 14.20 13.96 14.02 0.1M
2022-02-02 14.22 14.28 14.10 14.10 0.1M
2022-02-01 14.09 14.20 14.00 14.16 0.2M
2022-01-31 13.83 14.02 13.82 13.97 0.9M
2022-01-28 13.86 13.86 13.71 13.78 0.3M
2022-01-27 14.00 14.00 13.78 13.88 0.7M
2022-01-26 13.91 14.14 13.91 13.94 0.1M
2022-01-25 13.97 14.02 13.85 13.85 0.1M
2022-01-24 14.15 14.26 13.84 13.84 0.7M
2022-01-21 14.24 14.34 14.20 14.29 0.2M
2022-01-20 14.22 14.48 14.19 14.34 0.3M
2022-01-19 14.21 14.34 14.19 14.24 0.1M
2022-01-18 14.03 14.27 13.98 14.24 0.1M
2022-01-17 14.32 14.37 14.16 14.29 0.2M
2022-01-14 14.27 14.38 14.23 14.30 0.0M
2022-01-13 14.31 14.38 14.27 14.33 0.1M
2022-01-12 14.41 14.42 14.29 14.34 0.7M
2022-01-11 14.38 14.40 14.29 14.31 0.3M
2022-01-10 14.39 14.57 14.35 14.37 0.2M
2022-01-07 14.61 14.65 14.27 14.38 0.3M
2022-01-06 14.85 14.85 14.61 14.61 0.4M
2022-01-05 14.81 14.94 14.79 14.84 0.2M
2022-01-04 14.81 14.93 14.79 14.80 0.1M