埃布罗食品

EBRO
🏛️ 德国 →
18.32
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
2021-12-30 16.86 16.86 16.78 16.78 0.0M
2021-12-29 16.86 16.92 16.86 16.92 0.0M
2021-12-28 16.86 16.86 16.80 16.82 0.0M
2021-12-27 16.86 16.86 16.86 16.86 0.0M
2021-12-23 16.66 16.74 16.64 16.64 0.0M
2021-12-22 16.82 16.82 16.62 16.64 0.0M
2021-12-21 16.70 16.78 16.68 16.78 0.0M
2021-12-20 16.62 16.82 16.58 16.82 0.0M
2021-12-17 17.26 17.34 17.14 17.22 0.0M
2021-12-16 17.18 17.26 17.18 17.24 0.0M
2021-12-15 17.10 17.10 17.10 17.10 0.0M
2021-12-14 17.40 17.40 17.12 17.24 0.0M
2021-12-13 17.20 17.54 17.20 17.54 0.0M
2021-12-08 17.06 17.10 17.04 17.04 0.0M
2021-12-07 17.14 17.24 17.14 17.24 0.0M
2021-12-06 17.12 17.12 16.82 16.88 0.0M
2021-12-03 16.84 16.90 16.80 16.90 0.0M
2021-12-02 16.78 16.78 16.78 16.78 0.0M
2021-12-01 16.90 16.90 16.88 16.90 0.0M
2021-11-30 17.22 17.22 17.06 17.06 0.0M
2021-11-29 17.02 17.08 17.00 17.00 0.0M
2021-11-26 16.96 17.22 16.96 16.96 0.0M
2021-11-25 17.12 17.24 17.10 17.10 0.0M
2021-11-24 16.86 16.90 16.86 16.90 0.0M
2021-11-23 17.04 17.04 17.00 17.00 0.0M
2021-11-22 17.04 17.18 17.04 17.18 0.0M
2021-11-19 17.06 17.06 17.06 17.06 0.0M
2021-11-17 17.06 17.30 17.06 17.30 0.0M
2021-11-16 16.88 16.88 16.88 16.88 0.0M
2021-11-15 16.96 17.00 16.86 16.88 0.0M
2021-11-12 16.96 17.00 16.96 17.00 0.0M
2021-11-11 17.08 17.08 16.94 16.94 0.0M
2021-11-10 17.10 17.20 17.00 17.00 0.0M
2021-11-09 17.16 17.16 17.16 17.16 0.0M
2021-11-08 17.30 17.30 17.10 17.10 0.0M
2021-11-05 17.40 17.46 17.36 17.36 0.0M
2021-11-04 17.50 17.50 17.24 17.24 0.0M
2021-11-03 17.36 17.52 17.28 17.52 0.0M
2021-11-02 17.32 17.56 17.32 17.50 0.0M
2021-11-01 17.16 17.42 17.16 17.42 0.0M
2021-10-29 16.96 16.98 16.92 16.98 0.0M
2021-10-28 16.94 16.96 16.86 16.86 0.0M
2021-10-27 16.82 16.82 16.82 16.82 0.0M
2021-10-26 16.82 16.90 16.82 16.90 0.0M
2021-10-25 16.98 16.98 16.92 16.92 0.0M
2021-10-22 16.80 16.80 16.74 16.76 0.0M
2021-10-21 17.06 17.06 17.06 17.06 0.0M
2021-10-19 16.90 16.90 16.90 16.90 0.0M
2021-10-18 17.08 17.12 16.96 16.96 0.0M
2021-10-15 16.66 16.66 16.66 16.66 0.0M
2021-10-14 16.66 16.68 16.66 16.68 0.0M
2021-10-13 16.78 16.78 16.68 16.68 0.0M
2021-10-12 16.80 17.02 16.80 16.98 0.0M
2021-10-11 16.66 16.66 16.66 16.66 0.0M
2021-10-08 16.78 16.80 16.78 16.80 0.0M
2021-10-06 16.50 16.50 16.40 16.40 0.0M
2021-10-05 16.54 16.60 16.54 16.60 0.0M
2021-10-04 16.34 16.52 16.34 16.52 0.0M
2021-10-01 16.50 16.50 16.34 16.36 0.0M
2021-09-30 16.46 16.58 16.40 16.58 0.0M
2021-09-29 16.44 16.48 16.44 16.48 0.0M
2021-09-28 16.74 16.74 16.60 16.60 0.0M
2021-09-27 17.14 17.14 16.74 16.74 0.0M
2021-09-24 16.54 16.64 16.44 16.44 0.0M
2021-09-23 16.60 16.60 16.60 16.60 0.0M
2021-09-22 16.70 16.70 16.56 16.56 0.0M
2021-09-21 16.62 16.68 16.62 16.68 0.0M
2021-09-20 16.32 16.46 16.32 16.46 0.0M
2021-09-17 16.32 16.46 16.32 16.34 0.0M
2021-09-16 16.28 16.42 16.28 16.42 0.0M
2021-09-15 16.58 16.58 16.38 16.40 0.0M
2021-09-14 16.72 16.72 16.62 16.62 0.0M
2021-09-13 16.54 16.72 16.48 16.72 0.0M
2021-09-10 16.68 16.70 16.48 16.48 0.0M
2021-09-09 16.80 16.80 16.70 16.80 0.0M
2021-09-08 16.88 16.88 16.88 16.88 0.0M
2021-09-07 16.92 16.94 16.92 16.94 0.0M
2021-09-06 17.12 17.16 16.98 17.00 0.0M
2021-09-03 17.00 17.00 17.00 17.00 0.0M
2021-09-02 16.98 16.98 16.88 16.92 0.0M
2021-09-01 17.02 17.02 17.02 17.02 0.0M
2021-08-31 16.92 17.08 16.92 17.04 0.0M
2021-08-30 17.08 17.08 16.94 16.94 0.0M
2021-08-27 17.04 17.08 17.00 17.08 0.0M
2021-08-26 17.10 17.10 16.94 17.02 0.0M
2021-08-25 17.14 17.14 17.02 17.02 0.0M
2021-08-24 16.98 17.08 16.96 17.04 0.0M
2021-08-23 17.16 17.16 17.00 17.08 0.0M
2021-08-20 17.04 17.04 17.04 17.04 0.0M
2021-08-19 16.90 17.02 16.90 17.02 0.0M
2021-08-18 16.98 17.06 16.92 17.04 0.0M
2021-08-17 16.90 16.90 16.90 16.90 0.0M
2021-08-16 17.00 17.00 16.96 16.96 0.0M
2021-08-13 17.04 17.08 17.00 17.06 0.0M
2021-08-12 17.00 17.00 17.00 17.00 0.0M
2021-08-11 17.04 17.06 17.00 17.00 0.0M
2021-08-10 17.00 17.16 17.00 17.16 0.0M
2021-08-09 16.92 17.06 16.92 17.00 0.0M
2021-08-06 16.86 16.98 16.86 16.92 0.0M
2021-08-05 17.10 17.12 16.92 16.96 0.0M
2021-08-04 17.04 17.14 16.92 16.92 0.0M
2021-08-03 17.14 17.14 16.76 16.76 0.0M
2021-08-02 17.18 17.24 17.18 17.24 0.0M
2021-07-30 17.22 17.22 17.06 17.06 0.0M
2021-07-29 17.32 17.32 17.16 17.28 0.0M
2021-07-28 17.50 17.50 17.42 17.42 0.0M
2021-07-27 17.44 17.56 17.26 17.56 0.0M
2021-07-26 17.48 17.54 17.38 17.44 0.0M
2021-07-22 17.38 17.56 17.28 17.34 0.0M
2021-07-21 17.38 17.44 17.34 17.34 0.0M
2021-07-20 17.34 17.36 17.28 17.30 0.0M
2021-07-19 17.46 17.46 17.28 17.28 0.0M
2021-07-16 17.60 17.60 17.48 17.48 0.0M
2021-07-15 17.82 17.82 17.66 17.66 0.0M
2021-07-14 18.30 18.30 18.00 18.16 0.0M
2021-07-13 18.12 18.32 18.06 18.32 0.0M
2021-07-12 17.60 18.04 17.60 18.04 0.0M
2021-07-09 17.68 17.76 17.68 17.76 0.0M
2021-07-08 17.60 17.60 17.42 17.42 0.0M
2021-07-07 17.50 17.60 17.50 17.50 0.0M
2021-07-06 17.56 17.56 17.42 17.42 0.0M
2021-07-05 17.74 17.74 17.56 17.58 0.0M
2021-07-02 17.52 17.52 17.52 17.52 0.0M
2021-07-01 17.60 17.66 17.60 17.66 0.0M
2021-06-30 17.72 17.78 17.72 17.78 0.0M
2021-06-29 17.82 17.82 17.76 17.78 0.0M
2021-06-28 17.78 17.78 17.76 17.76 0.0M
2021-06-25 17.68 17.96 17.68 17.96 0.0M
2021-06-24 17.60 17.64 17.56 17.60 0.0M
2021-06-22 17.64 17.64 17.64 17.64 0.0M
2021-06-21 17.50 17.68 17.50 17.68 0.0M
2021-06-18 17.48 17.48 17.34 17.34 0.0M
2021-06-17 17.74 17.74 17.74 17.74 0.0M
2021-06-16 17.62 17.68 17.54 17.54 0.0M
2021-06-15 17.52 17.52 17.44 17.44 0.0M
2021-06-14 17.54 17.54 17.40 17.44 0.0M
2021-06-11 17.62 17.62 17.50 17.50 0.0M
2021-06-10 17.62 17.66 17.62 17.64 0.0M
2021-06-09 17.50 17.64 17.50 17.64 0.0M
2021-06-08 17.54 17.58 17.44 17.58 0.0M
2021-06-07 17.82 17.82 17.50 17.54 0.0M
2021-06-04 17.60 17.60 17.48 17.48 0.0M
2021-06-03 17.64 17.64 17.46 17.54 0.0M
2021-06-02 17.80 17.88 17.48 17.52 0.0M
2021-06-01 17.50 17.72 17.36 17.62 0.0M
2021-05-31 17.82 17.82 17.62 17.62 0.0M
2021-05-28 17.30 17.30 17.30 17.30 0.0M
2021-05-27 17.24 17.24 17.24 17.24 0.0M
2021-05-26 17.32 17.34 17.32 17.34 0.0M
2021-05-25 17.42 17.42 17.34 17.34 0.0M
2021-05-21 17.26 17.26 17.26 17.26 0.0M
2021-05-20 17.38 17.38 17.20 17.20 0.0M
2021-05-18 17.60 17.60 17.36 17.36 0.0M
2021-05-17 17.64 17.64 17.54 17.54 0.0M
2021-05-14 17.64 17.68 17.58 17.58 0.0M
2021-05-13 17.40 17.60 17.36 17.60 0.0M
2021-05-12 17.50 17.64 17.48 17.48 0.0M
2021-05-11 17.82 17.82 17.58 17.58 0.0M
2021-05-10 17.64 17.84 17.60 17.84 0.0M
2021-05-07 17.50 17.50 17.46 17.46 0.0M
2021-05-06 17.40 17.40 17.40 17.40 0.0M
2021-05-05 17.30 17.30 17.18 17.18 0.0M
2021-05-04 17.24 17.24 17.24 17.24 0.0M
2021-05-03 17.28 17.28 17.04 17.04 0.0M
2021-04-30 17.20 17.20 16.96 16.98 0.0M
2021-04-29 17.30 17.30 17.16 17.20 0.0M
2021-04-28 17.20 17.20 17.10 17.16 0.0M
2021-04-27 17.34 17.34 17.24 17.24 0.0M
2021-04-26 17.28 17.32 17.28 17.32 0.0M
2021-04-23 17.38 17.42 17.30 17.34 0.0M
2021-04-22 17.66 17.66 17.48 17.48 0.0M
2021-04-20 17.56 17.56 17.52 17.54 0.0M
2021-04-19 17.66 17.66 17.60 17.60 0.0M
2021-04-16 17.60 17.66 17.50 17.66 0.0M
2021-04-15 17.58 17.58 17.58 17.58 0.0M
2021-04-14 17.40 17.40 17.34 17.34 0.0M
2021-04-13 17.48 17.50 17.34 17.50 0.0M
2021-04-12 17.40 17.44 17.28 17.32 0.0M
2021-04-09 17.70 17.70 17.70 17.70 0.0M
2021-04-08 17.50 17.68 17.50 17.68 0.0M
2021-04-07 17.64 17.64 17.60 17.60 0.0M
2021-04-06 17.78 17.80 17.70 17.80 0.0M
2021-04-01 17.48 17.48 17.48 17.48 0.0M
2021-03-31 17.88 17.88 17.72 17.72 0.0M
2021-03-30 18.04 18.04 17.86 17.90 0.0M
2021-03-29 17.74 18.04 17.74 18.04 0.0M
2021-03-26 17.36 17.36 17.36 17.36 0.0M
2021-03-25 17.14 17.14 17.08 17.08 0.0M
2021-03-24 17.20 17.22 17.08 17.22 0.0M
2021-03-23 17.24 17.30 17.24 17.30 0.0M
2021-03-22 17.20 17.26 17.14 17.22 0.0M
2021-03-19 17.26 17.26 17.20 17.22 0.0M
2021-03-18 17.24 17.24 17.12 17.24 0.0M
2021-03-17 17.16 17.32 17.10 17.32 0.0M
2021-03-16 17.12 17.14 16.98 16.98 0.0M
2021-03-15 17.26 17.26 17.06 17.06 0.0M
2021-03-12 17.38 17.38 17.24 17.28 0.0M
2021-03-11 17.36 17.36 17.36 17.36 0.0M
2021-03-10 17.34 17.34 17.00 17.26 0.0M
2021-03-09 17.38 17.38 17.08 17.08 0.0M
2021-03-08 17.18 17.38 17.18 17.38 0.0M
2021-03-05 17.12 17.24 17.12 17.24 0.0M
2021-03-04 17.26 17.26 17.26 17.26 0.0M
2021-03-03 17.30 17.34 17.22 17.22 0.0M
2021-03-02 17.42 17.50 17.42 17.46 0.0M
2021-03-01 17.70 17.70 17.30 17.36 0.0M
2021-02-25 17.24 17.50 17.20 17.50 0.0M
2021-02-24 17.40 17.50 17.30 17.50 0.0M
2021-02-23 17.42 17.48 17.38 17.38 0.0M
2021-02-22 17.62 17.62 17.50 17.60 0.0M
2021-02-19 17.76 17.76 17.76 17.76 0.0M
2021-02-18 17.70 17.76 17.66 17.76 0.0M
2021-02-17 17.68 18.20 17.16 18.20 0.0M
2021-02-16 17.70 17.88 17.70 17.84 0.0M
2021-02-15 17.94 17.94 17.64 17.64 0.0M
2021-02-12 17.72 17.90 17.64 17.90 0.0M
2021-02-11 17.68 17.68 17.68 17.68 0.0M
2021-02-10 17.96 17.96 17.96 17.96 0.0M
2021-02-09 17.78 17.98 17.76 17.98 0.0M
2021-02-08 17.88 17.90 17.88 17.90 0.0M
2021-02-05 17.84 17.84 17.82 17.84 0.0M
2021-02-04 18.12 18.12 17.90 17.96 0.0M
2021-02-03 18.54 18.54 18.06 18.06 0.0M
2021-02-02 18.28 18.54 18.28 18.54 0.0M
2021-02-01 18.08 18.10 18.00 18.00 0.0M
2021-01-29 18.08 18.08 17.98 18.00 0.0M
2021-01-28 18.20 18.24 18.18 18.18 0.0M
2021-01-27 18.26 18.26 18.16 18.20 0.0M
2021-01-25 17.92 18.16 17.84 17.84 0.0M
2021-01-22 17.94 17.94 17.70 17.92 0.0M
2021-01-21 18.06 18.06 18.02 18.04 0.0M
2021-01-20 18.14 18.14 18.00 18.04 0.0M
2021-01-19 18.24 18.34 18.14 18.14 0.0M
2021-01-18 18.24 18.48 18.24 18.30 0.0M
2021-01-15 18.26 18.26 18.16 18.26 0.0M
2021-01-14 18.28 18.28 18.20 18.20 0.0M
2021-01-13 18.20 18.40 18.18 18.40 0.0M
2021-01-12 18.30 18.34 18.20 18.22 0.0M
2021-01-11 18.38 18.38 18.22 18.26 0.0M
2021-01-08 18.40 18.46 18.32 18.36 0.0M
2021-01-07 18.44 18.62 18.36 18.36 0.0M
2021-01-06 18.60 18.60 18.50 18.58 0.0M
2021-01-05 18.82 18.82 18.78 18.78 0.0M
2021-01-04 19.14 19.24 18.86 19.24 0.0M