迪尔股份有限公司

DE
🏛️ 德国 →
396.35
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
2025-09-29 396.90 397.65 395.90 396.35 0.0M
2025-09-26 398.95 402.00 398.95 399.35 0.0M
2025-09-25 396.65 400.95 396.65 400.95 0.0M
2025-09-24 398.10 404.80 398.10 401.85 0.0M
2025-09-23 400.70 402.30 396.50 399.50 0.0M
2025-09-22 400.55 400.55 395.65 395.90 0.0M
2025-09-19 406.15 406.15 400.70 400.70 0.0M
2025-09-18 397.80 404.50 397.80 401.65 0.0M
2025-09-17 394.05 400.80 394.05 397.85 0.0M
2025-09-16 396.45 399.20 395.25 396.40 0.0M
2025-09-15 401.75 402.00 395.30 395.30 0.0M
2025-09-12 402.50 402.50 401.00 402.00 0.0M
2025-09-11 405.65 405.65 403.45 405.60 0.0M
2025-09-10 405.65 410.90 405.00 405.30 0.0M
2025-09-09 407.15 412.05 401.30 402.85 0.0M
2025-09-08 403.95 410.00 402.00 405.45 0.0M
2025-09-05 407.65 407.65 401.00 402.25 0.0M
2025-09-04 401.75 405.20 401.75 403.75 0.0M
2025-09-03 405.95 408.25 401.15 401.80 0.0M
2025-09-02 410.65 411.45 409.45 409.45 0.0M
2025-09-01 410.05 411.00 409.00 411.00 0.0M
2025-08-29 419.30 419.45 409.40 409.40 0.0M
2025-08-28 424.40 424.40 420.75 420.75 0.0M
2025-08-27 422.20 422.20 421.45 421.45 0.0M
2025-08-26 419.60 419.60 413.80 413.80 0.0M
2025-08-25 422.55 424.40 420.90 420.90 0.0M
2025-08-22 419.90 424.90 419.90 424.90 0.0M
2025-08-21 420.70 420.70 418.10 419.25 0.0M
2025-08-20 415.80 422.10 415.80 422.10 0.0M
2025-08-19 426.55 426.55 423.10 423.25 0.0M
2025-08-18 418.65 422.30 415.20 419.40 0.0M
2025-08-15 411.85 416.85 406.85 415.40 0.0M
2025-08-14 440.30 440.30 404.45 404.45 0.0M
2025-08-13 429.95 436.00 429.95 435.60 0.0M
2025-08-12 435.80 437.30 435.80 437.30 0.0M
2025-08-11 437.50 440.70 433.80 433.80 0.0M
2025-08-08 433.00 441.60 433.00 439.45 0.0M
2025-08-07 438.45 438.45 433.40 433.40 0.0M
2025-08-06 438.20 441.00 438.20 440.70 0.0M
2025-08-05 441.50 442.60 438.05 438.65 0.0M
2025-08-04 440.95 440.95 430.00 430.00 0.0M
2025-08-01 457.55 457.55 442.45 442.45 0.0M
2025-07-31 443.05 457.25 439.75 457.25 0.0M
2025-07-30 442.80 446.60 442.80 444.85 0.0M
2025-07-29 439.95 445.30 439.95 441.05 0.0M
2025-07-28 443.35 443.40 439.80 440.40 0.0M
2025-07-25 437.45 440.00 436.45 436.80 0.0M
2025-07-24 439.15 439.15 434.65 437.40 0.0M
2025-07-23 434.20 435.00 432.45 433.45 0.0M
2025-07-22 427.40 431.05 425.10 429.30 0.0M
2025-07-21 428.80 432.00 428.80 431.90 0.0M
2025-07-18 431.55 431.55 429.30 429.30 0.0M
2025-07-17 435.30 441.90 428.30 428.30 0.0M
2025-07-16 435.10 435.80 428.35 428.35 0.0M
2025-07-15 434.55 439.60 431.30 439.60 0.0M
2025-07-14 435.00 439.00 431.35 431.35 0.0M
2025-07-11 444.55 445.95 436.70 440.20 0.0M
2025-07-10 441.80 452.10 441.80 451.90 0.0M
2025-07-09 434.05 434.60 428.30 429.30 0.0M
2025-07-08 435.60 438.10 435.60 438.10 0.0M
2025-07-07 440.25 442.60 436.10 436.10 0.0M
2025-07-04 441.85 443.25 440.85 440.85 0.0M
2025-07-03 440.25 445.00 440.25 444.10 0.0M
2025-07-02 435.85 437.15 430.20 437.15 0.0M
2025-07-01 433.80 436.45 420.25 436.45 0.0M
2025-06-30 437.00 442.10 433.70 433.70 0.0M
2025-06-27 448.15 448.15 440.85 440.85 0.0M
2025-06-26 433.95 434.35 430.35 433.45 0.0M
2025-06-25 440.35 446.25 434.60 434.60 0.0M
2025-06-24 444.00 445.35 439.35 441.05 0.0M
2025-06-23 451.00 456.30 445.40 445.40 0.0M
2025-06-20 455.90 458.20 455.35 456.55 0.0M
2025-06-19 453.90 453.90 453.90 453.90 0.0M
2025-06-18 456.45 460.65 456.45 459.90 0.0M
2025-06-17 453.45 453.60 453.45 453.45 0.0M
2025-06-16 441.70 450.85 439.80 450.85 0.0M
2025-06-13 441.90 446.15 441.90 445.90 0.0M
2025-06-12 451.00 451.00 445.30 447.75 0.0M
2025-06-11 446.25 451.80 446.25 451.45 0.0M
2025-06-10 457.70 458.80 446.10 451.15 0.0M
2025-06-09 454.90 458.60 453.10 456.40 0.0M
2025-06-06 451.05 461.00 449.70 456.55 0.0M
2025-06-05 444.85 446.25 444.85 446.25 0.0M
2025-06-04 452.00 455.40 448.40 448.40 0.0M
2025-06-03 445.55 450.80 445.55 450.80 0.0M
2025-06-02 444.70 444.70 439.25 440.75 0.0M
2025-05-30 442.80 450.45 441.45 446.70 0.0M
2025-05-29 452.10 452.10 445.40 445.40 0.0M
2025-05-28 448.10 451.25 447.90 448.60 0.0M
2025-05-27 454.60 456.90 447.20 448.70 0.0M
2025-05-26 448.45 452.60 448.45 452.60 0.0M
2025-05-23 457.10 457.10 448.05 451.60 0.0M
2025-05-22 454.30 456.80 454.30 456.80 0.0M
2025-05-21 465.55 465.55 457.85 457.85 0.0M
2025-05-20 471.10 475.95 467.15 467.15 0.0M
2025-05-19 471.55 471.55 465.05 470.90 0.0M
2025-05-16 461.45 473.05 458.60 472.40 0.0M
2025-05-15 441.95 468.05 438.05 468.05 0.0M
2025-05-14 447.10 447.10 442.00 445.60 0.0M
2025-05-13 442.20 447.15 442.20 447.15 0.0M
2025-05-12 442.80 459.00 442.80 447.80 0.0M
2025-05-09 435.15 438.70 434.85 436.15 0.0M
2025-05-08 420.00 431.95 420.00 431.95 0.0M
2025-05-07 423.50 423.85 417.65 419.35 0.0M
2025-05-06 421.60 424.45 418.75 423.95 0.0M
2025-05-05 426.95 426.95 420.05 426.70 0.0M
2025-05-02 428.75 428.75 423.85 427.50 0.0M
2025-04-30 402.15 406.00 397.65 403.95 0.0M
2025-04-29 403.05 406.85 397.85 401.20 0.0M
2025-04-28 406.90 406.90 403.40 403.40 0.0M
2025-04-25 411.95 411.95 404.10 404.10 0.0M
2025-04-24 397.30 409.50 395.65 408.30 0.0M
2025-04-23 402.10 409.15 402.10 405.70 0.0M
2025-04-22 395.50 395.50 383.05 395.20 0.0M
2025-04-17 397.75 403.30 395.80 400.60 0.0M
2025-04-16 400.85 407.95 400.55 405.55 0.0M
2025-04-15 414.10 414.10 411.40 412.25 0.0M
2025-04-14 406.55 414.40 403.80 414.00 0.0M
2025-04-11 397.95 397.95 391.10 391.10 0.0M
2025-04-10 413.10 413.10 392.45 392.60 0.0M
2025-04-09 368.00 380.85 361.75 375.20 0.0M
2025-04-08 394.90 397.65 389.05 389.05 0.0M
2025-04-07 355.05 397.15 355.05 381.80 0.0M
2025-04-04 405.10 405.10 381.20 390.90 0.0M
2025-04-03 417.15 419.90 408.95 410.40 0.0M
2025-04-02 445.50 445.50 432.30 435.50 0.0M
2025-04-01 434.00 442.20 434.00 442.20 0.0M
2025-03-31 423.90 431.70 422.65 428.95 0.0M
2025-03-28 443.90 444.00 430.40 430.40 0.0M
2025-03-27 446.50 451.40 446.50 448.75 0.0M
2025-03-26 444.00 448.05 444.00 448.05 0.0M
2025-03-25 442.00 443.05 442.00 442.50 0.0M
2025-03-24 437.00 443.35 437.00 443.35 0.0M
2025-03-21 436.65 437.75 434.05 436.50 0.0M
2025-03-20 441.95 442.85 435.00 440.85 0.0M
2025-03-19 444.35 444.35 440.70 441.15 0.0M
2025-03-18 443.50 444.10 439.40 439.75 0.0M
2025-03-17 438.50 442.65 438.50 441.65 0.0M
2025-03-14 429.30 441.35 429.30 438.75 0.0M
2025-03-13 435.55 440.55 432.45 435.60 0.0M
2025-03-12 440.50 440.50 428.15 431.80 0.0M
2025-03-11 448.75 449.40 436.35 437.50 0.0M
2025-03-10 457.55 463.90 454.20 455.55 0.0M
2025-03-07 448.00 450.70 443.00 450.35 0.0M
2025-03-06 428.40 433.75 427.75 433.75 0.0M
2025-03-05 434.30 434.30 427.00 427.55 0.0M
2025-03-04 430.65 431.65 425.10 429.15 0.0M
2025-03-03 462.30 462.80 452.95 452.95 0.0M
2025-02-28 460.05 465.05 460.05 460.90 0.0M
2025-02-27 458.90 467.20 458.90 467.20 0.0M
2025-02-26 468.15 468.20 457.55 457.55 0.0M
2025-02-25 461.00 466.60 460.45 462.50 0.0M
2025-02-24 468.05 469.30 461.40 463.60 0.0M
2025-02-21 472.05 475.00 471.40 471.40 0.0M
2025-02-20 488.25 488.25 475.20 475.20 0.0M
2025-02-19 483.60 483.60 477.70 478.00 0.0M
2025-02-18 460.85 472.00 460.80 471.85 0.0M
2025-02-17 460.25 460.30 455.80 460.30 0.0M
2025-02-14 444.80 455.15 441.40 454.45 0.0M
2025-02-13 456.10 456.90 419.80 451.05 0.0M
2025-02-12 456.95 457.20 450.75 453.80 0.0M
2025-02-11 453.15 460.00 449.75 459.05 0.0M
2025-02-10 447.80 452.40 447.80 451.70 0.0M
2025-02-07 450.25 451.25 446.00 449.55 0.0M
2025-02-06 453.25 454.35 449.00 449.00 0.0M
2025-02-05 454.30 454.30 447.15 447.15 0.0M
2025-02-04 451.10 456.30 446.10 456.30 0.0M
2025-02-03 451.35 457.75 442.20 455.00 0.0M
2025-01-31 464.00 464.80 459.15 459.70 0.0M
2025-01-30 462.85 462.85 452.30 461.60 0.0M
2025-01-29 458.45 461.75 458.30 461.65 0.0M
2025-01-28 465.40 465.70 459.70 459.70 0.0M
2025-01-27 453.50 458.85 448.80 457.90 0.0M
2025-01-24 452.15 455.95 449.50 453.25 0.0M
2025-01-23 444.80 455.50 443.05 453.65 0.0M
2025-01-22 447.35 447.35 441.65 445.40 0.0M
2025-01-21 440.20 445.40 438.55 445.40 0.0M
2025-01-20 444.85 444.85 438.70 439.25 0.0M
2025-01-17 428.25 438.95 426.25 438.15 0.0M
2025-01-16 417.20 425.10 417.20 423.00 0.0M
2025-01-15 420.55 424.00 415.75 415.75 0.0M
2025-01-14 421.85 422.25 415.25 417.20 0.0M
2025-01-13 398.50 417.00 398.50 417.00 0.0M
2025-01-10 398.35 400.00 394.40 394.40 0.0M
2025-01-09 400.00 400.00 398.30 398.30 0.0M
2025-01-08 399.55 400.00 396.15 398.60 0.0M
2025-01-07 404.00 404.05 400.50 401.85 0.0M
2025-01-06 409.50 410.25 406.65 408.50 0.0M
2025-01-03 408.75 409.35 407.40 407.75 0.0M
2025-01-02 410.75 414.30 409.80 412.10 0.0M