丹纳赫公司

DHR
🏛️ 德国 →
157.80
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
08:40 160.52 160.52 160.52 160.52 0.0K
08:50 160.58 161.70 160.58 161.70 0.1K
08:55 160.54 160.54 160.52 160.52 0.1K
09:05 161.54 161.54 161.54 161.54 0.0K
09:10 160.42 162.00 160.42 162.00 0.2K
09:30 162.02 162.02 162.02 162.02 0.0K
10:00 162.00 162.02 162.00 162.02 0.2K
10:05 162.02 162.02 162.00 162.02 1.0K
10:10 162.50 162.50 162.50 162.50 0.0K
10:20 162.50 162.50 162.50 162.50 0.0K
10:25 162.50 162.50 162.50 162.50 0.0K
10:30 162.02 162.02 162.02 162.02 0.0K
10:35 162.02 162.02 162.02 162.02 0.1K
10:40 161.98 162.02 161.98 162.02 0.6K
11:00 162.02 162.02 162.02 162.02 0.0K
11:20 162.02 162.02 162.02 162.02 0.1K
11:30 162.18 162.18 162.18 162.18 0.0K
11:45 162.18 162.18 162.18 162.18 0.1K
11:50 162.18 162.18 162.18 162.18 0.0K
12:00 162.02 162.02 162.02 162.02 0.0K
12:10 162.18 162.18 162.18 162.18 0.0K
12:35 162.02 162.02 162.02 162.02 0.0K
12:45 162.12 162.12 162.12 162.12 0.0K
12:50 162.12 162.12 162.12 162.12 0.0K
13:00 162.18 162.18 162.18 162.18 0.0K
13:25 162.18 162.18 162.18 162.18 0.0K
13:30 162.02 162.02 162.02 162.02 0.1K
13:35 162.18 162.18 162.18 162.18 0.1K
13:50 162.50 162.50 162.50 162.50 0.0K
14:00 162.50 162.50 162.02 162.02 0.5K
14:05 162.02 162.40 162.02 162.40 0.1K
15:20 161.56 161.56 161.56 161.56 0.1K
15:30 161.54 161.54 161.54 161.54 0.0K
15:35 160.24 160.24 160.24 160.24 0.0K
15:40 160.00 160.00 159.52 159.52 0.3K
15:45 159.96 160.00 159.52 159.52 0.3K
15:55 159.76 159.76 159.76 159.76 0.0K
16:00 159.28 159.38 159.28 159.38 0.0K
16:05 159.10 159.10 158.76 158.76 0.2K
16:10 158.76 158.76 158.76 158.76 0.0K
16:20 158.86 158.86 158.74 158.74 0.0K
16:25 159.00 159.00 158.74 158.92 0.1K
16:30 159.14 159.14 159.14 159.14 0.0K
16:35 158.74 159.52 158.74 159.52 0.0K
16:40 159.28 159.28 159.28 159.28 0.1K
16:50 159.30 159.92 159.30 159.70 0.3K
16:55 159.56 159.56 159.56 159.56 0.0K
17:10 159.24 159.42 159.24 159.42 0.0K
17:15 159.20 159.20 159.20 159.20 0.1K
17:25 159.52 159.52 159.24 159.24 0.0K
17:30 159.42 159.42 159.42 159.42 0.0K
17:35 159.44 159.48 159.44 159.48 0.1K
17:40 159.38 159.38 159.38 159.38 0.0K
17:50 159.04 159.04 159.04 159.04 0.0K
18:15 159.08 159.08 159.08 159.08 0.1K
18:35 159.06 159.06 159.00 159.00 0.3K
18:50 159.12 159.12 159.12 159.12 0.0K
18:55 159.04 159.04 159.00 159.00 0.0K
19:00 158.94 158.94 158.94 158.94 0.1K
19:30 158.80 158.80 158.80 158.80 0.1K
19:35 158.90 158.90 158.90 158.90 0.0K
19:55 158.48 158.48 158.48 158.48 0.0K
20:00 158.18 158.18 158.18 158.18 0.1K
20:05 158.32 158.32 158.32 158.32 0.0K
20:10 158.36 158.36 158.36 158.36 0.2K
20:20 158.34 158.34 158.34 158.34 0.0K
20:25 158.02 158.02 158.02 158.02 0.0K
20:30 158.08 158.08 158.08 158.08 0.0K
20:35 158.42 158.42 158.42 158.42 0.0K
20:45 158.96 158.96 158.96 158.96 0.0K
20:55 159.00 159.00 159.00 159.00 0.0K
21:00 158.72 158.72 158.72 158.72 0.1K
21:05 158.08 158.08 158.08 158.08 0.0K
22:00 158.08 158.08 158.08 158.08 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 154.70 157.80 154.70 157.80 0.0M
2025-09-25 158.02 158.56 154.30 155.78 0.0M
2025-09-24 160.52 162.50 158.02 158.08 0.0M
2025-09-23 162.08 162.18 159.68 160.20 0.0M
2025-09-22 164.08 164.98 161.50 161.50 0.0M
2025-09-19 166.48 167.26 164.06 164.68 0.0M
2025-09-18 164.76 166.64 163.42 165.80 0.0M
2025-09-17 161.16 164.56 160.20 162.72 0.0M
2025-09-16 160.02 161.92 158.76 160.06 0.0M
2025-09-15 163.02 163.46 158.90 159.92 0.0M
2025-09-12 166.22 167.04 161.20 162.16 0.0M
2025-09-11 164.38 166.92 164.38 166.54 0.0M
2025-09-10 165.74 168.20 164.72 164.88 0.0M
2025-09-09 168.16 169.88 165.26 165.98 0.0M
2025-09-08 170.40 171.24 166.00 167.90 0.0M
2025-09-05 171.48 173.42 169.36 170.62 0.0M
2025-09-04 170.68 171.46 165.08 170.42 0.0M
2025-09-03 174.62 175.50 170.60 171.28 0.0M
2025-09-02 176.96 177.32 172.24 174.92 0.0M
2025-09-01 175.82 177.22 174.50 177.22 0.0M
2025-08-29 175.88 176.84 175.00 176.14 0.0M
2025-08-28 175.32 178.00 173.28 175.80 0.0M
2025-08-27 178.22 179.04 175.40 175.98 0.0M
2025-08-26 178.04 182.50 176.52 177.40 0.0M
2025-08-25 181.38 181.56 178.22 179.16 0.0M
2025-08-22 176.52 181.22 175.20 180.46 0.0M
2025-08-21 181.28 182.20 177.00 177.00 0.0M
2025-08-20 182.42 183.00 180.94 181.26 0.0M
2025-08-19 178.20 182.68 177.04 182.36 0.0M
2025-08-18 180.02 181.78 179.00 179.00 0.0M
2025-08-15 178.16 181.64 178.16 179.98 0.0M
2025-08-14 179.38 180.32 177.28 180.32 0.0M
2025-08-13 175.60 178.86 174.90 178.86 0.0M
2025-08-12 172.72 176.38 171.58 175.84 0.0M
2025-08-11 172.48 173.78 171.44 172.00 0.0M
2025-08-08 171.16 172.26 169.32 172.26 0.0M
2025-08-07 167.08 171.18 167.08 170.08 0.0M
2025-08-06 171.94 173.48 166.48 166.48 0.0M
2025-08-05 172.00 173.22 170.00 172.10 0.0M
2025-08-04 170.02 172.70 167.84 170.80 0.0M
2025-08-01 173.00 173.00 166.40 169.62 0.0M
2025-07-31 179.30 180.84 172.84 173.04 0.0M
2025-07-30 178.72 180.98 178.00 178.00 0.0M
2025-07-29 176.00 179.86 174.94 178.88 0.0M
2025-07-28 176.00 178.80 174.80 174.80 0.0M
2025-07-25 172.32 175.88 172.32 175.24 0.0M
2025-07-24 168.50 173.88 167.36 172.86 0.0M
2025-07-23 161.82 170.28 161.82 168.40 0.0M
2025-07-22 162.62 167.30 150.02 161.00 0.0M
2025-07-21 164.10 165.04 160.86 161.74 0.0M
2025-07-18 167.40 168.58 162.82 163.06 0.0M
2025-07-17 166.70 168.44 165.74 168.42 0.0M
2025-07-16 165.22 167.50 163.42 166.58 0.0M
2025-07-15 168.68 171.54 166.00 166.24 0.0M
2025-07-14 175.34 175.62 168.00 170.00 0.0M
2025-07-11 174.40 176.96 173.94 175.20 0.0M
2025-07-10 170.26 177.38 169.74 176.10 0.0M
2025-07-09 171.74 172.48 169.06 171.46 0.0M
2025-07-08 170.32 174.50 168.30 171.06 0.0M
2025-07-07 171.10 173.00 169.64 169.68 0.0M
2025-07-04 173.00 173.00 170.60 171.02 0.0M
2025-07-03 171.62 173.32 170.02 173.20 0.0M
2025-07-02 171.00 172.24 170.00 172.24 0.0M
2025-07-01 167.20 174.06 166.22 170.84 0.0M
2025-06-30 169.82 170.84 166.80 167.18 0.0M
2025-06-27 172.52 173.42 169.64 169.64 0.0M
2025-06-26 171.96 175.48 171.00 172.12 0.0M
2025-06-25 170.46 172.32 169.00 172.32 0.0M
2025-06-24 170.18 171.50 169.14 170.44 0.0M
2025-06-23 170.24 171.00 167.80 169.42 0.0M
2025-06-20 168.12 170.74 167.52 170.08 0.0M
2025-06-19 169.04 169.16 167.92 168.08 0.0M
2025-06-18 170.00 170.82 167.92 169.90 0.0M
2025-06-17 173.52 173.52 170.50 170.54 0.0M
2025-06-16 173.50 175.12 171.00 173.32 0.0M
2025-06-13 175.50 177.50 173.72 173.72 0.0M
2025-06-12 177.72 178.50 175.00 177.30 0.0M
2025-06-11 177.24 179.44 176.80 178.62 0.0M
2025-06-10 173.92 177.40 173.22 176.50 0.0M
2025-06-09 171.24 175.34 170.24 175.34 0.0M
2025-06-06 168.30 172.60 167.84 171.82 0.0M
2025-06-05 169.02 169.64 165.58 168.06 0.0M
2025-06-04 169.32 171.00 168.32 169.22 0.0M
2025-06-03 165.28 169.28 163.52 168.78 0.0M
2025-06-02 167.60 167.60 164.00 165.14 0.0M
2025-05-30 167.90 168.64 165.70 167.60 0.0M
2025-05-29 169.66 170.84 166.60 167.18 0.0M
2025-05-28 167.28 168.98 165.50 167.54 0.0M
2025-05-27 161.78 167.66 161.78 167.46 0.0M
2025-05-26 163.60 163.98 162.20 162.70 0.0M
2025-05-23 165.30 167.36 161.80 162.60 0.0M
2025-05-22 165.38 166.88 163.80 166.32 0.0M
2025-05-21 173.64 175.00 164.86 164.86 0.0M
2025-05-20 174.60 175.90 173.36 174.70 0.0M
2025-05-19 174.20 174.52 172.60 174.02 0.0M
2025-05-16 170.48 175.22 169.00 175.22 0.0M
2025-05-15 167.52 171.00 162.00 170.60 0.0M
2025-05-14 175.98 177.00 168.00 168.00 0.0M
2025-05-13 180.50 181.84 175.80 175.80 0.0M
2025-05-12 171.80 180.30 169.00 180.30 0.0M
2025-05-09 174.24 174.24 168.48 168.48 0.0M
2025-05-08 172.04 176.22 170.00 173.04 0.0M
2025-05-07 168.50 171.08 167.18 170.74 0.0M
2025-05-06 173.96 174.80 167.02 167.14 0.0M
2025-05-05 174.14 176.56 172.12 174.50 0.0M
2025-05-02 174.98 178.04 172.00 176.50 0.0M
2025-04-30 174.30 175.76 172.54 175.76 0.0M
2025-04-29 171.84 175.14 171.52 174.60 0.0M
2025-04-28 172.64 174.78 170.82 171.50 0.0M
2025-04-25 174.34 174.72 170.92 173.44 0.0M
2025-04-24 173.00 173.16 170.02 172.64 0.0M
2025-04-23 173.94 180.00 168.00 173.90 0.0M
2025-04-22 161.90 173.00 159.98 168.40 0.0M
2025-04-17 168.66 170.50 164.46 165.36 0.0M
2025-04-16 166.22 171.50 164.50 166.74 0.0M
2025-04-15 169.50 171.50 167.62 168.38 0.0M
2025-04-14 167.38 171.30 163.50 170.06 0.0M
2025-04-11 161.48 167.44 156.02 166.52 0.0M
2025-04-10 176.00 181.50 157.96 161.70 0.0M
2025-04-09 155.50 174.44 154.02 174.42 0.0M
2025-04-08 167.00 171.00 158.00 159.04 0.0M
2025-04-07 160.02 170.98 148.00 165.26 0.0M
2025-04-04 176.62 178.76 165.82 165.90 0.0M
2025-04-03 184.00 186.00 177.02 179.48 0.0M
2025-04-02 185.20 188.52 183.50 187.86 0.0M
2025-04-01 188.00 190.00 185.88 186.00 0.0M
2025-03-31 190.22 190.22 184.48 190.00 0.0M
2025-03-28 194.10 195.26 189.94 190.64 0.0M
2025-03-27 195.46 196.88 193.58 194.46 0.0M
2025-03-26 196.20 198.18 194.22 195.16 0.0M
2025-03-25 196.02 197.44 195.02 196.28 0.0M
2025-03-24 195.20 198.00 195.02 196.08 0.0M
2025-03-21 193.90 197.98 192.52 194.90 0.0M
2025-03-20 194.00 195.32 192.50 194.18 0.0M
2025-03-19 194.66 196.04 192.22 193.00 0.0M
2025-03-18 194.50 196.00 193.10 193.90 0.0M
2025-03-17 193.98 195.90 192.00 194.58 0.0M
2025-03-14 188.44 194.16 188.22 194.16 0.0M
2025-03-13 188.00 190.24 186.20 187.82 0.0M
2025-03-12 188.00 191.70 187.02 188.76 0.0M
2025-03-11 191.00 191.00 185.52 188.96 0.0M
2025-03-10 195.60 196.14 189.02 189.94 0.0M
2025-03-07 198.26 198.80 193.42 197.22 0.0M
2025-03-06 195.02 199.30 191.92 199.30 0.0M
2025-03-05 194.78 195.98 190.42 195.32 0.0M
2025-03-04 196.20 197.00 192.52 193.96 0.0M
2025-03-03 199.42 200.30 195.64 196.50 0.0M
2025-02-28 197.60 200.35 196.70 200.20 0.0M
2025-02-27 200.25 201.50 195.96 197.72 0.0M
2025-02-26 201.50 201.85 198.62 200.20 0.0M
2025-02-25 201.40 202.05 199.42 199.86 0.0M
2025-02-24 201.30 203.20 199.72 202.30 0.0M
2025-02-21 201.00 203.50 198.82 201.25 0.0M
2025-02-20 196.98 201.50 195.22 198.12 0.0M
2025-02-19 195.36 197.00 193.14 196.90 0.0M
2025-02-18 195.80 199.00 194.38 196.20 0.0M
2025-02-17 196.58 197.06 195.10 196.30 0.0M
2025-02-14 194.60 197.32 193.00 196.02 0.0M
2025-02-13 196.98 196.98 192.20 193.80 0.0M
2025-02-12 194.86 196.22 190.50 193.98 0.0M
2025-02-11 196.52 197.00 193.02 194.76 0.0M
2025-02-10 198.70 201.45 196.90 197.34 0.0M
2025-02-07 202.00 203.00 199.08 199.96 0.0M
2025-02-06 203.95 206.40 201.40 202.35 0.0M
2025-02-05 206.60 207.90 202.70 203.70 0.0M
2025-02-04 208.00 208.75 202.95 206.55 0.0M
2025-02-03 213.00 214.95 208.10 208.10 0.0M
2025-01-31 214.85 219.20 214.00 215.30 0.0M
2025-01-30 216.50 219.20 212.65 214.30 0.0M
2025-01-29 238.00 238.00 214.20 215.00 0.0M
2025-01-28 239.65 246.70 238.00 238.00 0.0M
2025-01-27 232.75 238.50 230.25 238.50 0.0M
2025-01-24 235.05 235.30 233.05 234.25 0.0M
2025-01-23 234.15 236.15 232.35 235.60 0.0M
2025-01-22 234.15 236.20 232.50 234.80 0.0M
2025-01-21 229.45 234.40 228.00 233.65 0.0M
2025-01-20 230.00 231.00 226.50 227.25 0.0M
2025-01-17 234.70 236.00 232.35 232.35 0.0M
2025-01-16 232.10 234.70 228.30 234.70 0.0M
2025-01-15 230.40 233.60 227.00 231.45 0.0M
2025-01-14 235.00 238.00 226.35 230.15 0.0M
2025-01-13 229.95 236.00 227.50 234.75 0.0M
2025-01-10 231.55 233.95 229.50 229.50 0.0M
2025-01-09 230.35 233.95 230.35 233.95 0.0M
2025-01-08 231.45 233.20 228.80 230.80 0.0M
2025-01-07 228.30 233.65 228.10 231.35 0.0M
2025-01-06 228.20 231.20 225.70 230.15 0.0M
2025-01-03 223.60 228.90 223.20 228.30 0.0M
2025-01-02 221.55 225.00 221.50 223.90 0.0M