Data Modul AG

DAMG
🏛️ 德国 →
22.40
最后更新: 2025-09-29
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
2023-12-28 43.80 43.80 43.80 43.80 0.0M
2023-12-27 44.40 44.40 44.40 44.40 0.0M
2023-12-22 44.00 44.00 44.00 44.00 0.0M
2023-12-21 43.20 43.20 43.20 43.20 0.0M
2023-12-20 43.60 43.60 43.60 43.60 0.0M
2023-12-19 44.20 44.20 44.20 44.20 0.0M
2023-12-18 43.60 43.60 43.60 43.60 0.0M
2023-12-15 43.60 43.60 43.60 43.60 0.0M
2023-12-14 43.00 43.80 43.00 43.80 0.0M
2023-12-13 45.20 45.20 45.00 45.00 0.0M
2023-12-12 45.00 45.00 45.00 45.00 0.0M
2023-12-11 45.00 45.00 45.00 45.00 0.0M
2023-12-08 45.00 45.00 45.00 45.00 0.0M
2023-12-07 45.60 45.80 45.60 45.80 0.0M
2023-12-06 45.60 45.60 45.60 45.60 0.0M
2023-12-05 45.80 45.80 45.60 45.60 0.0M
2023-12-04 45.80 45.80 45.80 45.80 0.0M
2023-12-01 45.60 45.60 45.60 45.60 0.0M
2023-11-30 46.20 46.20 46.20 46.20 0.0M
2023-11-29 47.40 47.40 46.40 46.40 0.0M
2023-11-28 47.20 47.20 47.20 47.20 0.0M
2023-11-27 47.60 47.60 47.20 47.20 0.0M
2023-11-24 47.40 47.40 47.40 47.40 0.0M
2023-11-23 48.00 48.00 47.40 47.40 0.0M
2023-11-22 48.00 48.00 48.00 48.00 0.0M
2023-11-21 48.00 48.00 48.00 48.00 0.0M
2023-11-17 49.20 49.20 49.20 49.20 0.0M
2023-11-16 47.60 47.80 47.60 47.80 0.0M
2023-11-15 47.20 47.60 47.20 47.60 0.0M
2023-11-14 47.20 47.20 47.20 47.20 0.0M
2023-11-13 48.20 48.20 47.20 47.20 0.0M
2023-11-10 47.00 47.00 47.00 47.00 0.0M
2023-11-09 45.60 45.60 45.60 45.60 0.0M
2023-11-08 47.00 47.00 46.60 46.60 0.0M
2023-11-07 46.00 46.00 46.00 46.00 0.0M
2023-11-06 47.20 47.20 47.20 47.20 0.0M
2023-11-03 47.40 47.40 47.40 47.40 0.0M
2023-11-02 48.00 48.00 48.00 48.00 0.0M
2023-11-01 48.20 48.20 48.20 48.20 0.0M
2023-10-31 47.80 48.00 47.80 48.00 0.0M
2023-10-30 47.60 47.60 47.60 47.60 0.0M
2023-10-27 47.80 47.80 47.80 47.80 0.0M
2023-10-26 47.80 47.80 47.80 47.80 0.0M
2023-10-25 47.80 47.80 47.80 47.80 0.0M
2023-10-24 47.80 47.80 47.80 47.80 0.0M
2023-10-23 48.20 48.20 48.20 48.20 0.0M
2023-10-20 51.00 51.00 49.20 49.20 0.0M
2023-10-19 52.00 52.00 52.00 52.00 0.0M
2023-10-18 52.00 52.00 52.00 52.00 0.0M
2023-10-17 50.00 50.00 50.00 50.00 0.0M
2023-10-16 49.20 49.20 49.20 49.20 0.0M
2023-10-13 49.00 49.00 49.00 49.00 0.0M
2023-10-12 49.00 49.00 49.00 49.00 0.0M
2023-10-11 49.00 49.00 49.00 49.00 0.0M
2023-10-10 49.40 49.40 49.40 49.40 0.0M
2023-10-09 49.40 49.40 49.40 49.40 0.0M
2023-10-06 50.50 50.50 50.50 50.50 0.0M
2023-10-05 51.00 51.00 51.00 51.00 0.0M
2023-10-04 50.50 50.50 50.50 50.50 0.0M
2023-10-03 50.50 50.50 50.50 50.50 0.0M
2023-10-02 50.50 50.50 50.50 50.50 0.0M
2023-09-29 50.50 50.50 50.50 50.50 0.0M
2023-09-28 50.50 50.50 50.50 50.50 0.0M
2023-09-27 50.50 50.50 50.50 50.50 0.0M
2023-09-26 50.50 50.50 50.50 50.50 0.0M
2023-09-25 50.50 50.50 50.50 50.50 0.0M
2023-09-22 50.50 50.50 50.50 50.50 0.0M
2023-09-21 50.50 50.50 50.50 50.50 0.0M
2023-09-20 51.00 51.00 51.00 51.00 0.0M
2023-09-19 51.00 51.00 50.50 50.50 0.0M
2023-09-18 51.00 51.00 51.00 51.00 0.0M
2023-09-15 50.50 50.50 50.50 50.50 0.0M
2023-09-14 51.00 51.00 51.00 51.00 0.0M
2023-09-13 51.50 51.50 51.50 51.50 0.0M
2023-09-12 50.50 51.00 50.50 51.00 0.0M
2023-09-11 52.00 52.00 52.00 52.00 0.0M
2023-09-08 52.00 52.00 52.00 52.00 0.0M
2023-09-07 53.50 53.50 52.50 52.50 0.0M
2023-09-06 52.00 52.00 52.00 52.00 0.0M
2023-09-05 52.50 52.50 52.50 52.50 0.0M
2023-09-04 52.50 52.50 52.50 52.50 0.0M
2023-09-01 53.00 53.00 51.50 51.50 0.0M
2023-08-31 52.00 52.00 52.00 52.00 0.0M
2023-08-30 51.50 51.50 51.00 51.00 0.0M
2023-08-29 52.00 52.00 51.00 51.00 0.0M
2023-08-28 51.00 51.50 51.00 51.50 0.0M
2023-08-25 50.50 50.50 50.50 50.50 0.0M
2023-08-24 50.50 50.50 50.50 50.50 0.0M
2023-08-23 50.50 50.50 50.00 50.00 0.0M
2023-08-22 50.00 50.00 50.00 50.00 0.0M
2023-08-21 50.00 50.00 50.00 50.00 0.0M
2023-08-18 50.00 50.00 50.00 50.00 0.0M
2023-08-17 50.00 50.00 50.00 50.00 0.0M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 53.00 53.00 50.50 50.50 0.0M
2023-08-14 53.50 53.50 53.50 53.50 0.0M
2023-08-11 54.00 54.00 54.00 54.00 0.0M
2023-08-10 54.00 54.00 54.00 54.00 0.0M
2023-08-09 53.50 53.50 53.50 53.50 0.0M
2023-08-08 53.50 53.50 53.50 53.50 0.0M
2023-08-07 53.50 53.50 53.50 53.50 0.0M
2023-08-04 56.00 56.00 56.00 56.00 0.0M
2023-08-03 57.00 57.00 57.00 57.00 0.0M
2023-08-02 56.00 56.00 56.00 56.00 0.0M
2023-08-01 56.50 56.50 56.50 56.50 0.0M
2023-07-31 56.50 56.50 56.50 56.50 0.0M
2023-07-28 56.00 56.00 56.00 56.00 0.0M
2023-07-27 56.00 56.00 56.00 56.00 0.0M
2023-07-26 56.00 56.00 56.00 56.00 0.0M
2023-07-25 56.00 56.00 56.00 56.00 0.0M
2023-07-24 56.00 56.00 56.00 56.00 0.0M
2023-07-21 55.50 56.00 55.00 56.00 0.0M
2023-07-20 54.50 54.50 54.50 54.50 0.0M
2023-07-19 55.00 55.00 54.50 54.50 0.0M
2023-07-18 54.50 54.50 54.50 54.50 0.0M
2023-07-17 57.00 57.00 55.00 55.00 0.0M
2023-07-14 57.50 57.50 57.50 57.50 0.0M
2023-07-13 57.50 57.50 57.50 57.50 0.0M
2023-07-12 57.50 57.50 57.50 57.50 0.0M
2023-07-11 57.00 57.00 57.00 57.00 0.0M
2023-07-10 57.50 57.50 57.00 57.00 0.0M
2023-07-07 58.00 58.00 58.00 58.00 0.0M
2023-07-06 58.50 58.50 58.50 58.50 0.0M
2023-07-05 58.50 58.50 58.50 58.50 0.0M
2023-07-04 59.00 59.00 59.00 59.00 0.0M
2023-07-03 59.50 59.50 58.50 58.50 0.0M
2023-06-30 59.00 59.00 59.00 59.00 0.0M
2023-06-29 57.50 57.50 57.50 57.50 0.0M
2023-06-28 57.00 57.00 57.00 57.00 0.0M
2023-06-27 57.00 57.00 57.00 57.00 0.0M
2023-06-26 57.50 58.50 57.50 58.50 0.0M
2023-06-23 58.00 58.00 55.50 55.50 0.0M
2023-06-22 59.50 59.50 59.50 59.50 0.0M
2023-06-21 59.50 59.50 59.50 59.50 0.0M
2023-06-20 59.50 59.50 59.50 59.50 0.0M
2023-06-19 59.50 59.50 59.50 59.50 0.0M
2023-06-16 60.50 60.50 60.50 60.50 0.0M
2023-06-15 60.50 60.50 60.50 60.50 0.0M
2023-06-14 60.50 60.50 60.50 60.50 0.0M
2023-06-13 61.00 61.00 61.00 61.00 0.0M
2023-06-12 61.00 61.00 61.00 61.00 0.0M
2023-06-09 61.00 61.00 61.00 61.00 0.0M
2023-06-08 61.00 61.00 61.00 61.00 0.0M
2023-06-07 61.00 61.00 61.00 61.00 0.0M
2023-06-06 61.00 61.00 61.00 61.00 0.0M
2023-06-05 61.50 61.50 61.50 61.50 0.0M
2023-06-02 61.50 62.50 61.50 62.50 0.0M
2023-06-01 61.00 61.50 61.00 61.50 0.0M
2023-05-31 61.50 61.50 61.50 61.50 0.0M
2023-05-30 61.50 61.50 61.50 61.50 0.0M
2023-05-29 61.00 61.00 61.00 61.00 0.0M
2023-05-26 60.50 61.00 60.50 61.00 0.0M
2023-05-25 61.00 61.00 61.00 61.00 0.0M
2023-05-23 61.00 61.00 61.00 61.00 0.0M
2023-05-22 61.50 61.50 61.50 61.50 0.0M
2023-05-19 61.00 61.00 61.00 61.00 0.0M
2023-05-18 61.00 61.00 61.00 61.00 0.0M
2023-05-17 60.00 60.00 60.00 60.00 0.0M
2023-05-16 61.50 61.50 61.50 61.50 0.0M
2023-05-15 62.00 62.00 62.00 62.00 0.0M
2023-05-12 63.00 63.00 62.00 62.00 0.0M
2023-05-11 62.50 62.50 62.50 62.50 0.0M
2023-05-10 61.00 61.00 61.00 61.00 0.0M
2023-05-09 62.50 62.50 62.50 62.50 0.0M
2023-05-08 63.50 63.50 61.50 61.50 0.0M
2023-05-05 63.00 63.50 63.00 63.50 0.0M
2023-05-04 62.50 62.50 62.50 62.50 0.0M
2023-05-03 62.50 63.50 62.50 63.50 0.0M
2023-05-02 63.50 64.00 63.50 63.50 0.0M
2023-04-28 62.50 64.00 62.50 64.00 0.0M
2023-04-27 61.50 64.50 60.00 64.50 0.0M
2023-04-26 58.50 58.50 58.50 58.50 0.0M
2023-04-25 58.50 58.50 58.50 58.50 0.0M
2023-04-24 59.50 59.50 59.50 59.50 0.0M
2023-04-21 60.00 60.50 60.00 60.50 0.0M
2023-04-20 61.50 61.50 60.00 60.00 0.0M
2023-04-19 59.00 60.00 59.00 60.00 0.0M
2023-04-18 59.50 59.50 59.00 59.00 0.0M
2023-04-17 59.00 59.50 59.00 59.50 0.0M
2023-04-14 59.00 59.00 59.00 59.00 0.0M
2023-04-13 59.00 59.00 59.00 59.00 0.0M
2023-04-12 59.50 59.50 59.00 59.00 0.0M
2023-04-11 59.00 59.50 58.00 59.50 0.0M
2023-04-06 59.00 59.00 59.00 59.00 0.0M
2023-04-05 58.50 58.50 58.50 58.50 0.0M
2023-04-04 59.00 59.00 59.00 59.00 0.0M
2023-04-03 59.50 59.50 59.50 59.50 0.0M
2023-03-31 58.50 58.50 58.50 58.50 0.0M
2023-03-30 58.00 58.00 58.00 58.00 0.0M
2023-03-29 57.50 57.50 57.50 57.50 0.0M
2023-03-28 59.00 59.00 59.00 59.00 0.0M
2023-03-27 58.00 58.00 58.00 58.00 0.0M
2023-03-24 58.00 60.50 58.00 60.50 0.0M
2023-03-23 57.50 57.50 57.50 57.50 0.0M
2023-03-22 57.00 57.00 57.00 57.00 0.0M
2023-03-21 56.00 56.00 56.00 56.00 0.0M
2023-03-20 56.50 56.50 56.50 56.50 0.0M
2023-03-17 56.00 56.00 56.00 56.00 0.0M
2023-03-16 56.00 56.00 56.00 56.00 0.0M
2023-03-15 56.50 56.50 56.00 56.00 0.0M
2023-03-14 56.00 56.00 56.00 56.00 0.0M
2023-03-13 58.00 58.00 56.50 56.50 0.0M
2023-03-10 57.00 57.00 57.00 57.00 0.0M
2023-03-09 56.50 56.50 56.50 56.50 0.0M
2023-03-08 58.00 58.00 58.00 58.00 0.0M
2023-03-07 58.50 58.50 58.50 58.50 0.0M
2023-03-06 58.50 58.50 58.50 58.50 0.0M
2023-03-03 58.00 58.00 58.00 58.00 0.0M
2023-03-02 58.50 58.50 58.50 58.50 0.0M
2023-03-01 58.00 58.00 58.00 58.00 0.0M
2023-02-28 58.00 58.50 58.00 58.50 0.0M
2023-02-27 57.00 57.00 56.50 56.50 0.0M
2023-02-24 57.00 57.00 56.50 56.50 0.0M
2023-02-23 56.00 56.00 56.00 56.00 0.0M
2023-02-22 57.00 57.00 56.50 56.50 0.0M
2023-02-21 57.00 57.00 57.00 57.00 0.0M
2023-02-20 58.50 58.50 58.50 58.50 0.0M
2023-02-17 59.00 59.00 59.00 59.00 0.0M
2023-02-16 58.50 58.50 58.50 58.50 0.0M
2023-02-15 58.50 58.50 58.00 58.00 0.0M
2023-02-14 58.50 58.50 58.50 58.50 0.0M
2023-02-13 58.00 58.50 58.00 58.50 0.0M
2023-02-10 57.50 58.00 57.50 57.50 0.0M
2023-02-09 57.00 57.50 57.00 57.50 0.0M
2023-02-08 58.00 58.00 58.00 58.00 0.0M
2023-02-07 58.00 58.00 58.00 58.00 0.0M
2023-02-06 58.00 58.00 58.00 58.00 0.0M
2023-02-03 57.00 57.00 57.00 57.00 0.0M
2023-02-02 58.00 58.00 56.50 56.50 0.0M
2023-02-01 57.00 57.00 57.00 57.00 0.0M
2023-01-31 57.50 57.50 57.00 57.00 0.0M
2023-01-30 57.00 57.00 56.50 56.50 0.0M
2023-01-27 56.50 56.50 56.50 56.50 0.0M
2023-01-26 56.50 57.50 56.50 57.50 0.0M
2023-01-25 57.00 57.00 57.00 57.00 0.0M
2023-01-24 57.00 57.00 57.00 57.00 0.0M
2023-01-23 56.50 56.50 56.50 56.50 0.0M
2023-01-20 56.50 56.50 56.50 56.50 0.0M
2023-01-19 55.50 57.00 55.50 57.00 0.0M
2023-01-18 56.00 56.00 56.00 56.00 0.0M
2023-01-17 54.50 55.00 54.50 55.00 0.0M
2023-01-16 55.00 55.00 55.00 55.00 0.0M
2023-01-13 54.00 54.50 54.00 54.50 0.0M
2023-01-12 54.00 54.50 54.00 54.50 0.0M
2023-01-11 54.00 54.00 54.00 54.00 0.0M
2023-01-10 54.50 54.50 54.00 54.00 0.0M
2023-01-09 55.00 55.00 55.00 55.00 0.0M
2023-01-06 55.50 55.50 55.50 55.50 0.0M
2023-01-05 55.50 55.50 55.50 55.50 0.0M
2023-01-04 55.50 55.50 55.50 55.50 0.0M
2023-01-03 54.00 54.00 54.00 54.00 0.0M
2023-01-02 55.50 55.50 55.50 55.50 0.0M