Data Modul AG

DAMG
🏛️ 德国 →
22.80
最后更新: 2025-09-30
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 44.60 44.60 43.40 43.60 0.0M
2023-12-27 44.60 45.00 43.60 43.60 0.0M
2023-12-22 44.60 44.60 44.60 44.60 0.0M
2023-12-21 44.20 44.20 44.20 44.20 0.0M
2023-12-19 44.60 45.40 43.80 44.20 0.0M
2023-12-18 44.80 44.80 43.80 43.80 0.0M
2023-12-15 44.00 44.20 43.80 44.20 0.0M
2023-12-14 45.00 45.00 43.80 43.80 0.0M
2023-12-13 44.80 44.80 44.80 44.80 0.0M
2023-12-12 44.60 45.40 44.60 45.40 0.0M
2023-12-11 45.00 45.00 45.00 45.00 0.0M
2023-12-08 45.00 45.60 45.00 45.00 0.0M
2023-12-07 45.80 45.80 45.80 45.80 0.0M
2023-12-05 46.00 46.00 46.00 46.00 0.0M
2023-12-04 46.00 46.00 46.00 46.00 0.0M
2023-12-01 45.60 46.00 45.60 45.60 0.0M
2023-11-30 47.20 47.20 47.20 47.20 0.0M
2023-11-29 47.40 47.40 47.40 47.40 0.0M
2023-11-27 47.40 47.40 47.40 47.40 0.0M
2023-11-24 47.40 48.80 47.40 48.80 0.0M
2023-11-23 47.40 47.40 45.40 45.40 0.0M
2023-11-22 47.00 47.00 47.00 47.00 0.0M
2023-11-20 48.40 48.40 48.40 48.40 0.0M
2023-11-17 49.20 49.20 48.00 48.00 0.0M
2023-11-16 47.80 48.80 47.80 48.80 0.0M
2023-11-13 48.60 48.60 47.40 47.40 0.0M
2023-11-09 45.00 46.00 45.00 46.00 0.0M
2023-11-07 47.80 47.80 47.80 47.80 0.0M
2023-11-02 47.80 47.80 47.40 47.40 0.0M
2023-11-01 48.20 48.20 47.60 47.60 0.0M
2023-10-31 48.00 48.00 47.80 48.00 0.0M
2023-10-30 47.40 47.60 47.40 47.60 0.0M
2023-10-27 48.00 48.00 48.00 48.00 0.0M
2023-10-26 48.00 48.20 47.80 48.20 0.0M
2023-10-25 49.00 49.00 49.00 49.00 0.0M
2023-10-24 48.00 48.00 48.00 48.00 0.0M
2023-10-23 49.40 49.40 49.40 49.40 0.0M
2023-10-20 52.50 52.50 48.40 48.40 0.0M
2023-10-19 54.00 54.00 52.50 52.50 0.0M
2023-10-18 52.00 52.00 52.00 52.00 0.0M
2023-10-17 47.20 53.50 47.00 53.00 0.0M
2023-10-16 49.80 49.80 48.80 48.80 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 50.00 50.00 50.00 50.00 0.0M
2023-10-05 50.50 50.50 47.60 47.60 0.0M
2023-10-04 50.50 51.00 50.50 51.00 0.0M
2023-09-28 51.00 51.00 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
2023-09-15 51.50 51.50 50.50 50.50 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 50.50 50.50 50.50 50.50 0.0M
2023-09-08 51.00 51.00 51.00 51.00 0.0M
2023-09-07 52.50 52.50 52.50 52.50 0.0M
2023-09-05 53.00 53.00 53.00 53.00 0.0M
2023-08-31 52.00 53.00 52.00 53.00 0.0M
2023-08-30 52.00 53.50 52.00 53.50 0.0M
2023-08-28 52.00 53.50 52.00 53.50 0.0M
2023-08-25 50.50 50.50 50.50 50.50 0.0M
2023-08-23 50.00 50.00 50.00 50.00 0.0M
2023-08-22 50.50 50.50 50.50 50.50 0.0M
2023-08-18 50.50 50.50 50.50 50.50 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 52.50 52.50 50.00 51.00 0.0M
2023-08-14 53.50 53.50 51.50 51.50 0.0M
2023-08-11 54.50 54.50 54.50 54.50 0.0M
2023-08-10 54.00 54.00 54.00 54.00 0.0M
2023-08-09 54.00 54.00 54.00 54.00 0.0M
2023-08-08 53.50 53.50 53.50 53.50 0.0M
2023-08-04 57.00 57.00 54.50 55.00 0.0M
2023-08-03 58.50 58.50 57.00 58.50 0.0M
2023-08-01 57.00 57.00 55.50 55.50 0.0M
2023-07-31 56.50 56.50 56.50 56.50 0.0M
2023-07-28 56.00 56.50 56.00 56.50 0.0M
2023-07-27 56.50 56.50 56.50 56.50 0.0M
2023-07-25 56.00 57.00 56.00 57.00 0.0M
2023-07-21 55.50 56.50 55.50 56.50 0.0M
2023-07-20 54.50 55.50 54.50 55.50 0.0M
2023-07-19 55.50 56.00 55.00 56.00 0.0M
2023-07-18 55.00 56.00 55.00 55.50 0.0M
2023-07-17 57.00 57.00 54.00 55.50 0.0M
2023-07-14 57.50 58.00 57.50 58.00 0.0M
2023-07-13 57.50 58.50 57.50 58.00 0.0M
2023-07-12 57.50 57.50 57.50 57.50 0.0M
2023-07-11 57.50 57.50 57.50 57.50 0.0M
2023-07-10 58.50 58.50 57.50 57.50 0.0M
2023-07-06 58.50 58.50 57.50 57.50 0.0M
2023-07-05 59.50 59.50 59.50 59.50 0.0M
2023-07-04 59.50 60.00 59.50 60.00 0.0M
2023-07-03 60.50 60.50 58.00 58.00 0.0M
2023-06-30 60.50 60.50 60.50 60.50 0.0M
2023-06-29 60.00 61.00 60.00 61.00 0.0M
2023-06-28 57.50 57.50 57.00 57.00 0.0M
2023-06-27 57.00 57.00 57.00 57.00 0.0M
2023-06-26 56.00 57.50 56.00 57.50 0.0M
2023-06-23 57.50 58.50 55.50 56.50 0.0M
2023-06-22 60.00 60.00 56.00 57.00 0.0M
2023-06-21 60.00 60.00 60.00 60.00 0.0M
2023-06-20 60.00 60.00 60.00 60.00 0.0M
2023-06-19 60.50 60.50 60.00 60.00 0.0M
2023-06-16 60.50 60.50 60.00 60.00 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 61.50 61.50 60.50 60.50 0.0M
2023-06-12 61.50 61.50 61.50 61.50 0.0M
2023-06-08 61.50 61.50 61.00 61.00 0.0M
2023-06-07 62.00 62.00 61.50 61.50 0.0M
2023-06-06 62.50 63.00 62.00 63.00 0.0M
2023-06-05 63.00 63.50 62.50 63.50 0.0M
2023-06-02 63.50 64.00 61.00 62.00 0.0M
2023-06-01 62.00 63.00 61.50 63.00 0.0M
2023-05-31 61.50 62.00 61.00 61.00 0.0M
2023-05-30 61.00 61.00 61.00 61.00 0.0M
2023-05-29 61.50 61.50 61.50 61.50 0.0M
2023-05-26 61.00 61.50 61.00 61.00 0.0M
2023-05-25 61.50 61.50 61.00 61.00 0.0M
2023-05-24 61.00 61.00 61.00 61.00 0.0M
2023-05-22 60.00 61.50 59.50 61.00 0.0M
2023-05-19 63.00 63.00 61.00 61.50 0.0M
2023-05-18 61.00 61.50 61.00 61.50 0.0M
2023-05-17 60.00 61.00 60.00 61.00 0.0M
2023-05-16 62.50 62.50 60.00 60.50 0.0M
2023-05-15 62.50 63.00 62.00 63.00 0.0M
2023-05-12 63.00 63.00 62.50 62.50 0.0M
2023-05-11 63.00 64.00 62.50 63.50 0.0M
2023-05-10 61.00 64.50 60.00 63.00 0.0M
2023-05-09 62.50 63.50 62.50 62.50 0.0M
2023-05-08 64.00 64.00 61.50 61.50 0.0M
2023-05-05 63.50 64.50 63.50 64.50 0.0M
2023-05-04 64.00 64.00 62.00 63.00 0.0M
2023-05-03 64.00 64.50 63.00 63.00 0.0M
2023-05-02 64.50 64.50 63.50 64.00 0.0M
2023-04-28 65.50 65.50 62.50 64.00 0.0M
2023-04-27 61.00 68.00 61.00 65.00 0.0M
2023-04-26 59.50 59.50 59.50 59.50 0.0M
2023-04-25 59.50 59.50 59.50 59.50 0.0M
2023-04-24 60.50 60.50 60.00 60.00 0.0M
2023-04-21 61.00 61.00 61.00 61.00 0.0M
2023-04-20 60.50 60.50 60.00 60.00 0.0M
2023-04-19 59.50 61.50 59.50 61.00 0.0M
2023-04-18 60.50 60.50 59.50 59.50 0.0M
2023-04-17 61.00 61.00 60.00 60.00 0.0M
2023-04-13 61.00 61.00 59.50 60.00 0.0M
2023-04-12 60.00 60.00 59.00 59.50 0.0M
2023-04-11 59.50 60.50 59.00 60.50 0.0M
2023-04-06 59.50 59.50 59.50 59.50 0.0M
2023-04-05 59.50 60.50 59.00 60.00 0.0M
2023-04-04 60.00 60.00 58.50 58.50 0.0M
2023-04-03 59.50 59.50 59.50 59.50 0.0M
2023-03-31 59.50 60.50 59.50 60.50 0.0M
2023-03-30 59.00 59.00 58.50 58.50 0.0M
2023-03-28 60.00 60.00 60.00 60.00 0.0M
2023-03-27 60.00 60.00 60.00 60.00 0.0M
2023-03-24 57.50 62.00 57.50 60.00 0.0M
2023-03-23 58.50 60.00 58.50 59.00 0.0M
2023-03-21 56.50 58.00 56.50 58.00 0.0M
2023-03-20 56.50 56.50 56.50 56.50 0.0M
2023-03-17 56.00 56.00 55.50 56.00 0.0M
2023-03-15 56.50 56.50 56.00 56.00 0.0M
2023-03-13 58.00 58.00 56.00 56.00 0.0M
2023-03-06 59.00 59.00 57.50 57.50 0.0M
2023-03-03 58.00 58.00 58.00 58.00 0.0M
2023-03-02 59.00 59.00 59.00 59.00 0.0M
2023-02-28 59.00 59.00 59.00 59.00 0.0M
2023-02-23 57.50 57.50 57.50 57.50 0.0M
2023-02-22 56.00 57.00 56.00 57.00 0.0M
2023-02-16 58.50 60.50 58.50 60.00 0.0M
2023-02-15 59.50 59.50 59.50 59.50 0.0M
2023-02-14 59.50 59.50 59.50 59.50 0.0M
2023-02-10 58.00 59.00 57.50 59.00 0.0M
2023-02-02 57.50 57.50 57.50 57.50 0.0M
2023-02-01 58.00 58.00 57.50 57.50 0.0M
2023-01-31 57.50 57.50 57.50 57.50 0.0M
2023-01-27 57.50 57.50 57.00 57.50 0.0M
2023-01-20 56.50 56.50 56.50 56.50 0.0M
2023-01-19 57.00 57.00 55.50 56.50 0.0M
2023-01-18 57.00 57.00 56.00 57.00 0.0M
2023-01-17 55.00 55.00 55.00 55.00 0.0M
2023-01-16 55.50 55.50 55.00 55.00 0.0M
2023-01-12 55.00 55.00 55.00 55.00 0.0M
2023-01-11 55.00 55.00 55.00 55.00 0.0M
2023-01-10 55.00 55.00 55.00 55.00 0.0M
2023-01-09 55.50 55.50 55.00 55.00 0.0M
2023-01-06 56.00 56.00 55.00 55.00 0.0M
2023-01-05 56.00 56.00 56.00 56.00 0.0M
2023-01-04 56.00 56.00 56.00 56.00 0.0M