Corbion NV

CORB
🏛️ 英国 →
16.27
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
2024-12-31 21.16 21.66 21.46 21.51 0.0M
2024-12-30 21.62 21.52 21.40 21.47 0.0M
2024-12-27 21.29 21.68 21.40 21.70 0.0M
2024-12-24 21.47 21.44 21.42 21.51 0.0M
2024-12-23 21.29 21.54 21.14 21.25 0.0M
2024-12-20 21.18 21.48 21.10 21.27 0.0M
2024-12-19 21.39 21.50 21.34 21.25 0.0M
2024-12-18 21.80 21.68 21.36 21.35 0.0M
2024-12-17 21.41 21.88 21.08 21.62 0.0M
2024-12-16 21.62 21.82 21.64 21.66 0.0M
2024-12-13 22.29 22.38 21.82 21.96 0.0M
2024-12-12 22.99 22.90 22.38 22.40 0.0M
2024-12-11 22.76 22.78 22.50 22.50 0.0M
2024-12-10 22.40 22.58 22.38 22.40 0.0M
2024-12-09 22.60 22.74 22.50 22.54 0.0M
2024-12-06 22.09 22.56 22.22 22.50 0.0M
2024-12-05 22.37 22.56 22.32 22.35 0.0M
2024-12-04 22.40 22.38 22.16 22.23 0.0M
2024-12-03 21.96 22.26 22.10 22.07 0.0M
2024-12-02 21.98 22.08 21.84 21.94 0.0M
2024-11-29 22.09 21.86 21.78 21.78 0.0M
2024-11-28 22.09 22.08 21.82 21.92 0.0M
2024-11-27 21.72 21.86 21.64 21.72 0.0M
2024-11-26 21.82 22.24 21.76 21.70 0.0M
2024-11-25 22.11 22.33 22.00 21.98 0.0M
2024-11-22 22.01 21.96 21.56 21.88 0.0M
2024-11-21 22.29 22.08 21.74 22.01 0.0M
2024-11-20 21.94 22.08 21.88 22.11 0.0M
2024-11-19 22.01 21.86 21.48 21.49 0.0M
2024-11-18 22.01 21.94 21.72 21.55 0.2M
2024-11-15 22.15 22.38 21.92 22.15 0.0M
2024-11-14 21.80 22.34 21.82 22.17 0.0M
2024-11-13 22.37 22.32 22.04 22.27 0.0M
2024-11-12 22.72 22.66 22.30 22.58 0.1M
2024-11-11 22.46 22.82 22.50 22.46 0.0M
2024-11-08 22.60 22.70 22.26 22.64 0.0M
2024-11-07 22.48 22.80 22.50 22.74 0.0M
2024-11-06 23.22 23.04 22.30 22.54 0.0M
2024-11-05 23.32 23.16 22.72 22.74 0.0M
2024-11-04 22.91 23.42 23.22 23.22 0.0M
2024-11-01 23.26 23.34 23.02 23.15 0.0M
2024-10-31 23.07 23.34 22.86 23.07 0.0M
2024-10-30 25.02 24.62 23.20 23.22 0.0M
2024-10-29 26.87 26.86 25.40 25.49 0.0M
2024-10-28 24.69 24.78 24.38 24.65 0.0M
2024-10-25 24.41 24.84 24.40 24.51 0.0M
2024-10-24 24.96 24.82 24.38 24.49 0.0M
2024-10-23 24.65 25.04 24.54 24.86 0.0M
2024-10-22 25.00 24.86 24.76 24.80 0.0M
2024-10-21 25.29 25.20 24.98 25.02 0.0M
2024-10-18 25.14 25.46 25.04 24.96 0.0M
2024-10-17 25.21 25.04 24.92 24.90 0.0M
2024-10-16 24.49 25.02 24.82 24.84 0.0M
2024-10-15 24.73 25.12 24.84 24.84 0.0M
2024-10-14 25.00 25.06 24.86 24.90 0.0M
2024-10-11 25.06 25.30 25.04 25.16 0.0M
2024-10-10 25.10 25.54 25.06 25.53 0.0M
2024-10-09 24.49 25.04 24.50 24.61 0.0M
2024-10-08 24.92 24.46 24.32 24.36 0.0M
2024-10-07 24.34 24.70 24.38 24.63 0.0M
2024-10-04 24.49 24.80 24.48 24.47 0.0M
2024-10-03 25.41 25.12 24.60 24.53 0.0M
2024-10-02 25.49 25.56 25.02 25.45 0.0M
2024-10-01 25.16 25.86 25.58 25.64 0.0M
2024-09-30 26.01 26.06 25.26 25.45 0.0M
2024-09-27 25.90 26.04 25.68 25.76 0.0M
2024-09-26 24.84 25.82 25.26 25.66 0.0M
2024-09-25 23.97 25.00 23.96 24.63 0.0M
2024-09-24 23.54 23.86 23.76 23.87 0.0M
2024-09-23 23.50 23.76 23.46 23.50 0.0M
2024-09-20 23.61 23.90 23.46 23.73 0.0M
2024-09-19 23.65 24.08 23.80 24.00 0.0M
2024-09-18 23.52 23.94 23.56 23.71 0.0M
2024-09-17 23.40 23.94 23.66 23.71 0.0M
2024-09-16 23.95 23.88 23.54 23.91 0.0M
2024-09-13 23.79 23.94 23.58 23.67 0.0M
2024-09-12 23.50 23.78 23.52 23.81 0.0M
2024-09-11 23.56 23.80 23.54 23.54 0.0M
2024-09-10 23.50 23.62 23.48 23.56 0.0M
2024-09-09 23.79 23.64 23.48 23.52 0.0M
2024-09-06 23.40 23.80 23.32 23.54 0.0M
2024-09-05 23.65 23.86 23.44 23.48 0.0M
2024-09-04 23.30 23.66 23.12 23.58 0.0M
2024-09-03 22.64 23.26 22.96 22.99 0.0M
2024-09-02 22.89 23.00 22.46 22.81 0.0M
2024-08-30 22.54 22.96 22.58 22.64 0.0M
2024-08-29 21.68 22.76 22.14 22.37 0.0M
2024-08-28 21.37 21.58 21.40 21.39 0.0M
2024-08-27 21.68 21.66 21.40 21.60 0.0M
2024-08-26 21.56 21.66 21.38 21.56 0.0M
2024-08-23 21.80 21.60 21.52 21.57 0.0M
2024-08-22 21.49 21.63 21.56 21.53 0.0M
2024-08-21 21.80 21.78 21.36 21.66 0.0M
2024-08-20 21.29 21.68 21.40 21.57 0.0M
2024-08-19 21.49 21.70 21.34 21.51 0.0M
2024-08-16 21.16 21.42 21.24 21.31 0.0M
2024-08-15 21.00 21.18 20.84 21.00 0.1M
2024-08-14 20.82 20.98 20.84 20.88 0.1M
2024-08-13 20.88 20.88 20.62 20.88 0.0M
2024-08-12 21.21 21.28 20.94 21.16 0.0M
2024-08-09 21.35 21.98 21.02 21.23 0.0M
2024-08-08 20.30 21.48 20.60 21.21 0.0M
2024-08-07 20.30 20.44 20.32 20.20 0.0M
2024-08-06 20.00 20.16 19.85 19.85 0.0M
2024-08-05 19.58 19.72 19.24 19.64 0.0M
2024-08-02 20.12 20.32 20.10 20.34 0.0M
2024-08-01 20.57 20.82 20.38 20.71 0.0M
2024-07-31 20.75 20.70 20.52 20.59 0.0M
2024-07-30 20.20 20.80 20.20 20.59 0.0M
2024-07-29 19.89 20.46 19.84 19.85 0.0M
2024-07-26 20.14 20.48 20.12 20.43 0.0M
2024-07-25 20.00 20.16 19.95 19.99 0.0M
2024-07-24 19.38 20.30 19.94 20.26 0.0M
2024-07-23 20.46 20.74 19.96 20.05 0.0M
2024-07-22 20.59 20.94 20.64 20.73 0.0M
2024-07-19 20.59 20.72 20.36 20.59 0.0M
2024-07-18 19.74 20.62 19.95 20.32 0.0M
2024-07-17 19.31 19.91 19.64 19.65 0.1M
2024-07-16 19.81 19.68 19.52 19.56 0.0M
2024-07-15 20.00 19.86 19.61 19.81 0.0M
2024-07-12 19.85 19.96 19.74 19.87 0.0M
2024-07-11 19.22 19.92 19.12 19.87 0.0M
2024-07-10 19.22 19.13 19.04 19.07 0.0M
2024-07-09 19.15 19.55 19.00 19.11 0.0M
2024-07-08 19.30 19.49 19.33 19.33 0.0M
2024-07-05 19.05 19.50 19.30 19.30 0.0M
2024-07-04 19.35 19.52 19.13 19.47 0.0M
2024-07-03 19.35 19.26 19.01 19.05 0.0M
2024-07-02 19.08 19.10 18.59 19.02 0.0M
2024-07-01 19.01 19.42 19.03 19.27 0.0M
2024-06-28 18.95 18.99 18.68 18.80 0.0M
2024-06-27 18.51 18.84 18.61 18.74 0.0M
2024-06-26 18.50 19.08 18.78 19.07 0.0M
2024-06-25 19.10 19.12 18.95 19.01 0.0M
2024-06-24 19.20 19.09 18.44 18.97 0.0M
2024-06-21 18.61 18.98 18.67 18.93 0.0M
2024-06-20 19.30 19.16 18.73 19.11 0.0M
2024-06-19 18.32 19.15 18.86 19.15 0.0M
2024-06-18 19.45 19.21 19.09 19.17 0.0M
2024-06-17 18.86 19.74 18.90 18.90 0.0M
2024-06-14 19.43 19.62 19.06 19.22 0.0M
2024-06-13 19.60 19.85 19.65 19.85 0.0M
2024-06-12 19.75 20.00 19.70 19.81 0.0M
2024-06-11 19.79 20.06 19.77 19.95 0.0M
2024-06-10 19.70 19.90 19.71 19.89 0.0M
2024-06-07 20.00 20.10 19.80 19.97 0.0M
2024-06-06 20.30 20.36 20.02 20.24 0.0M
2024-06-05 20.22 20.30 20.16 20.24 0.0M
2024-06-04 20.36 20.38 20.06 20.08 0.0M
2024-06-03 20.20 20.56 20.18 20.48 0.0M
2024-05-31 20.38 21.00 19.96 20.17 0.0M
2024-05-30 20.75 21.04 20.64 21.04 0.0M
2024-05-29 20.73 21.24 20.72 20.77 0.0M
2024-05-28 21.49 21.62 21.23 21.23 0.0M
2024-05-27 21.31 21.20 21.06 21.16 0.0M
2024-05-24 20.82 21.18 20.82 21.02 0.0M
2024-05-23 21.00 21.04 20.86 20.94 0.0M
2024-05-22 21.00 21.06 20.67 20.67 0.0M
2024-05-21 20.61 20.70 20.52 20.53 0.0M
2024-05-20 20.50 20.86 20.66 20.82 0.2M
2024-05-17 20.92 21.14 20.77 20.77 0.0M
2024-05-16 21.49 22.00 21.53 21.53 0.0M
2024-05-15 22.13 22.20 21.90 22.09 0.0M
2024-05-14 22.09 22.15 21.68 22.15 0.0M
2024-05-13 21.74 21.78 21.62 21.62 0.0M
2024-05-10 21.76 21.76 21.36 21.41 0.0M
2024-05-09 21.29 21.52 21.34 21.35 0.0M
2024-05-08 21.25 21.64 21.32 21.53 0.0M
2024-05-07 21.29 21.48 21.10 21.10 0.0M
2024-05-06 21.25 21.32 21.18 21.18 0.0M
2024-05-03 20.92 21.18 20.92 20.96 0.0M
2024-05-02 21.23 21.26 20.56 21.16 0.0M
2024-05-01 21.00 20.42 20.42 20.42 0.0M
2024-04-30 20.08 20.62 20.08 20.42 0.2M
2024-04-29 20.32 20.32 19.30 19.95 0.2M
2024-04-26 18.88 19.74 19.04 19.28 0.0M
2024-04-25 19.12 18.95 18.52 18.52 0.0M
2024-04-24 19.16 19.04 18.87 18.98 0.0M
2024-04-23 19.16 19.14 18.90 19.14 0.0M
2024-04-22 19.20 19.15 18.86 19.10 0.0M
2024-04-19 19.01 18.94 18.51 18.89 0.0M
2024-04-18 18.58 18.81 18.53 18.81 0.0M
2024-04-17 19.01 18.87 18.70 18.70 0.0M
2024-04-16 18.80 18.75 18.53 18.55 0.2M
2024-04-15 18.25 19.31 18.81 18.84 0.0M
2024-04-12 19.39 19.68 19.00 19.24 0.0M
2024-04-11 19.63 20.04 19.48 19.85 0.0M
2024-04-10 20.04 20.36 19.77 19.95 0.1M
2024-04-09 19.89 19.82 19.54 19.72 0.0M
2024-04-08 19.65 19.80 19.59 19.63 0.0M
2024-04-05 19.60 19.83 19.46 19.45 0.0M
2024-04-04 19.87 20.12 19.89 19.89 0.0M
2024-04-03 20.24 20.02 19.73 19.73 0.0M
2024-04-02 20.00 20.20 19.82 20.11 0.0M
2024-03-28 20.20 20.04 19.81 19.81 0.0M
2024-03-27 19.83 20.06 19.71 20.06 0.2M
2024-03-26 19.89 20.08 19.98 19.99 0.0M
2024-03-25 20.06 20.10 19.48 19.91 0.0M
2024-03-22 19.54 19.74 19.48 19.58 0.0M
2024-03-21 19.68 19.79 19.50 19.50 0.0M
2024-03-20 19.29 19.30 19.06 19.26 0.0M
2024-03-19 18.95 19.20 18.92 19.17 0.0M
2024-03-18 19.28 19.44 19.18 19.43 0.0M
2024-03-15 19.41 19.44 19.21 19.21 0.0M
2024-03-14 19.01 19.63 19.23 19.56 0.0M
2024-03-13 19.97 20.00 19.50 19.58 0.0M
2024-03-12 19.74 20.20 19.93 20.08 0.0M
2024-03-11 20.00 20.20 19.83 19.97 0.1M
2024-03-08 20.00 20.70 19.98 19.99 0.0M
2024-03-07 20.82 20.66 19.75 20.59 0.0M
2024-03-06 20.00 19.97 19.65 19.68 0.0M
2024-03-05 19.41 20.38 19.64 19.68 0.0M
2024-03-04 19.45 20.00 19.20 19.54 0.0M
2024-03-01 19.43 19.60 17.74 19.58 0.1M
2024-02-29 17.86 17.79 17.39 17.67 0.1M
2024-02-28 17.50 17.93 17.50 17.77 0.0M
2024-02-27 18.21 18.22 17.95 18.22 0.1M
2024-02-26 18.00 18.16 17.91 17.91 0.0M
2024-02-23 18.40 18.58 18.21 18.30 0.0M
2024-02-22 18.61 18.78 18.38 18.44 0.0M
2024-02-21 18.95 19.19 18.60 18.63 0.0M
2024-02-20 19.01 19.09 18.68 18.89 0.0M
2024-02-19 19.01 19.03 18.66 18.79 0.0M
2024-02-16 18.91 19.07 18.70 18.85 0.0M
2024-02-15 18.39 18.33 18.05 18.23 0.0M
2024-02-14 17.85 18.15 17.89 17.95 0.2M
2024-02-13 17.90 18.26 17.92 17.93 0.0M
2024-02-12 18.40 18.26 17.85 18.23 0.1M
2024-02-09 17.85 18.21 17.89 17.89 0.0M
2024-02-08 18.38 18.44 18.27 18.38 0.1M
2024-02-07 18.04 18.59 18.19 18.32 0.0M
2024-02-06 18.86 18.75 18.29 18.65 0.0M
2024-02-05 18.71 18.75 18.24 18.51 0.0M
2024-02-02 18.00 18.51 17.64 18.25 0.0M
2024-02-01 17.85 17.74 17.34 17.34 0.0M
2024-01-31 18.00 18.73 17.77 18.17 0.1M
2024-01-30 17.51 19.20 18.69 18.92 0.0M
2024-01-29 19.30 19.19 18.78 19.18 0.0M
2024-01-26 19.33 19.62 17.93 19.56 0.1M
2024-01-25 19.03 18.10 17.58 17.84 0.0M
2024-01-24 17.50 17.42 16.68 17.11 0.0M
2024-01-23 16.52 16.72 16.56 16.64 0.0M
2024-01-22 16.70 16.63 15.99 16.44 0.1M
2024-01-19 15.99 16.86 15.73 16.00 0.1M
2024-01-18 17.11 17.95 17.72 17.86 0.0M
2024-01-17 17.91 18.00 17.72 18.00 0.0M
2024-01-16 18.15 18.34 18.15 18.20 0.0M
2024-01-15 18.15 18.52 18.23 18.23 0.0M
2024-01-12 18.45 18.65 18.42 18.46 0.0M
2024-01-11 18.41 18.57 18.18 18.23 0.0M
2024-01-10 18.82 18.53 18.35 18.43 0.0M
2024-01-09 18.43 18.79 18.41 18.41 0.0M
2024-01-08 18.45 18.69 18.18 18.57 0.0M
2024-01-05 18.53 18.57 18.12 18.47 0.1M
2024-01-04 18.87 18.87 18.43 18.45 0.0M
2024-01-03 19.50 19.52 18.83 18.83 0.0M
2024-01-02 19.56 19.90 19.48 19.64 0.0M