Element Solutions Inc

ESI
🏛️ 德国 →
21.00
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
2022-12-30 16.90 16.90 16.90 16.90 0.0M
2022-12-29 16.60 17.10 16.60 17.00 0.0M
2022-12-28 17.10 17.10 16.70 16.70 0.0M
2022-12-27 17.00 17.20 17.00 17.20 0.0M
2022-12-23 16.80 17.10 16.80 17.10 0.0M
2022-12-22 17.00 17.00 16.60 16.80 0.0M
2022-12-21 16.80 17.20 16.80 17.10 0.0M
2022-12-20 16.90 17.00 16.80 16.80 0.0M
2022-12-19 17.10 17.10 16.80 16.80 0.0M
2022-12-16 17.00 17.10 17.00 17.10 0.0M
2022-12-15 17.60 17.60 17.10 17.10 0.0M
2022-12-14 17.70 17.80 17.60 17.60 0.0M
2022-12-13 17.60 18.10 17.60 17.70 0.0M
2022-12-12 17.70 17.70 17.50 17.60 0.0M
2022-12-09 17.60 17.90 17.60 17.70 0.0M
2022-12-08 17.80 18.00 17.60 17.60 0.0M
2022-12-07 18.10 18.10 17.80 17.80 0.0M
2022-12-06 18.20 18.30 18.00 18.00 0.0M
2022-12-05 18.40 18.40 18.20 18.20 0.0M
2022-12-02 18.40 18.50 18.40 18.40 0.0M
2022-12-01 18.50 18.70 18.40 18.40 0.0M
2022-11-30 18.10 18.50 17.80 18.50 0.0M
2022-11-29 17.90 18.20 17.90 18.10 0.0M
2022-11-28 18.50 18.50 18.00 18.00 0.0M
2022-11-25 18.50 18.60 18.40 18.40 0.0M
2022-11-24 18.50 18.50 18.50 18.50 0.0M
2022-11-23 18.30 18.70 18.30 18.50 0.0M
2022-11-22 18.10 18.40 18.10 18.30 0.0M
2022-11-21 18.40 18.50 18.10 18.10 0.0M
2022-11-18 18.10 18.40 18.10 18.20 0.0M
2022-11-17 18.10 18.10 17.70 18.10 0.0M
2022-11-16 18.20 18.50 18.10 18.10 0.0M
2022-11-15 18.10 18.40 18.10 18.20 0.0M
2022-11-14 18.20 18.50 18.10 18.10 0.0M
2022-11-11 17.90 18.10 17.90 18.10 0.0M
2022-11-10 16.90 18.00 16.90 18.00 0.0M
2022-11-09 17.30 17.30 17.00 17.00 0.0M
2022-11-08 17.40 17.60 17.20 17.20 0.0M
2022-11-07 17.40 17.40 17.20 17.30 0.0M
2022-11-04 16.60 17.40 16.60 17.30 0.0M
2022-11-03 16.80 17.00 16.70 16.70 0.0M
2022-11-02 17.30 17.40 16.80 16.80 0.0M
2022-11-01 17.10 17.60 17.10 17.30 0.0M
2022-10-31 17.60 17.60 17.20 17.20 0.0M
2022-10-28 17.30 17.70 17.30 17.70 0.0M
2022-10-27 17.50 17.60 17.30 17.30 0.0M
2022-10-26 17.50 17.70 17.40 17.50 0.0M
2022-10-25 17.20 17.50 17.20 17.50 0.0M
2022-10-24 17.30 17.40 17.20 17.30 0.0M
2022-10-21 16.70 17.40 16.70 17.40 0.0M
2022-10-20 16.70 17.10 16.70 16.80 0.0M
2022-10-19 17.00 17.10 16.70 16.80 0.0M
2022-10-18 16.60 17.20 16.60 17.10 0.0M
2022-10-17 16.20 16.80 16.20 16.70 0.0M
2022-10-14 16.40 16.80 16.30 16.40 0.0M
2022-10-13 16.40 16.50 15.80 16.50 0.0M
2022-10-12 16.40 16.60 16.40 16.50 0.0M
2022-10-11 16.60 16.60 16.20 16.50 0.0M
2022-10-10 16.60 16.70 16.50 16.60 0.0M
2022-10-07 17.20 17.20 16.60 16.60 0.0M
2022-10-06 17.60 17.60 17.30 17.30 0.0M
2022-10-05 17.60 17.80 17.60 17.80 0.0M
2022-10-04 17.00 17.70 17.00 17.60 0.0M
2022-10-03 16.30 17.20 16.30 17.20 0.0M
2022-09-30 16.40 16.70 16.40 16.50 0.0M
2022-09-29 17.30 17.30 16.50 16.60 0.0M
2022-09-28 17.00 17.30 17.00 17.30 0.0M
2022-09-27 17.10 17.50 17.10 17.10 0.0M
2022-09-26 17.10 17.40 17.00 17.30 0.0M
2022-09-23 17.40 17.40 16.80 17.20 0.0M
2022-09-22 17.70 17.70 17.50 17.50 0.0M
2022-09-21 17.80 18.30 17.80 17.80 0.0M
2022-09-20 18.30 18.30 17.80 17.80 0.0M
2022-09-19 17.70 18.30 17.70 18.30 0.0M
2022-09-16 18.30 18.30 17.60 17.80 0.0M
2022-09-15 18.40 18.40 18.30 18.40 0.0M
2022-09-14 18.50 18.50 18.30 18.40 0.0M
2022-09-13 19.10 19.10 18.70 18.70 0.0M
2022-09-12 18.90 19.30 18.90 19.20 0.0M
2022-09-09 18.70 19.30 18.70 19.10 0.0M
2022-09-08 18.50 19.00 18.40 18.90 0.0M
2022-09-07 18.00 18.60 18.00 18.60 0.0M
2022-09-06 18.10 18.50 18.00 18.00 0.0M
2022-09-05 18.20 18.20 18.10 18.10 0.0M
2022-09-02 18.00 18.40 18.00 18.20 0.0M
2022-09-01 18.40 18.40 17.90 18.10 0.0M
2022-08-31 18.60 18.60 18.40 18.50 0.0M
2022-08-30 19.00 19.10 18.70 18.70 0.0M
2022-08-29 19.40 19.40 19.00 19.20 0.0M
2022-08-26 19.80 19.80 19.30 19.30 0.0M
2022-08-25 19.20 19.90 19.20 19.90 0.0M
2022-08-24 19.50 19.60 19.30 19.40 0.0M
2022-08-23 19.30 19.60 19.30 19.50 0.0M
2022-08-22 19.80 19.80 19.30 19.30 0.0M
2022-08-19 20.20 20.20 19.80 19.80 0.0M
2022-08-18 19.80 20.20 19.80 20.20 0.0M
2022-08-17 20.00 20.00 19.70 19.80 0.0M
2022-08-16 19.60 20.20 19.60 20.20 0.0M
2022-08-15 19.50 19.70 19.40 19.70 0.0M
2022-08-12 18.80 19.50 18.80 19.50 0.0M
2022-08-11 18.90 19.10 18.90 19.00 0.0M
2022-08-10 18.10 19.00 18.10 18.90 0.0M
2022-08-09 18.60 18.60 18.20 18.20 0.0M
2022-08-08 18.70 19.10 18.70 18.80 0.0M
2022-08-05 19.00 19.10 18.90 18.90 0.0M
2022-08-04 19.10 19.20 19.00 19.00 0.0M
2022-08-03 19.30 19.30 19.20 19.30 0.0M
2022-08-02 19.30 19.60 19.20 19.40 0.0M
2022-08-01 19.10 19.40 18.70 19.40 0.0M
2022-07-29 18.90 19.20 18.90 19.20 0.0M
2022-07-28 19.00 19.10 18.90 19.10 0.0M
2022-07-27 18.60 19.10 18.60 19.10 0.0M
2022-07-26 18.50 18.80 18.50 18.70 0.0M
2022-07-25 18.40 18.70 18.40 18.50 0.0M
2022-07-22 18.40 18.70 18.40 18.50 0.0M
2022-07-21 18.20 18.40 18.20 18.40 0.0M
2022-07-20 18.00 18.40 18.00 18.40 0.0M
2022-07-19 17.60 18.00 17.60 18.00 0.0M
2022-07-18 17.50 18.00 17.50 17.70 0.0M
2022-07-15 17.30 17.60 17.30 17.50 0.0M
2022-07-14 17.50 17.50 17.10 17.30 0.0M
2022-07-13 17.50 17.50 17.30 17.50 0.0M
2022-07-12 17.30 17.60 17.30 17.50 0.0M
2022-07-11 16.90 17.30 16.90 17.30 0.0M
2022-07-08 17.00 17.00 16.80 16.80 0.0M
2022-07-07 16.80 17.30 16.80 17.10 0.0M
2022-07-06 16.60 17.10 16.60 16.80 0.0M
2022-07-05 16.00 16.60 16.00 16.60 0.0M
2022-07-04 16.00 16.00 16.00 16.00 0.0M
2022-07-01 16.80 16.80 15.90 16.10 0.0M
2022-06-30 17.00 17.00 16.60 16.70 0.0M
2022-06-29 17.20 17.20 17.00 17.10 0.0M
2022-06-28 17.40 17.70 17.10 17.30 0.0M
2022-06-27 17.50 17.50 17.40 17.40 0.0M
2022-06-24 16.60 17.70 16.60 17.50 0.0M
2022-06-23 16.80 17.00 16.60 16.70 0.0M
2022-06-22 17.20 17.20 16.80 17.00 0.0M
2022-06-21 16.90 17.20 16.90 17.20 0.0M
2022-06-20 16.90 16.90 16.90 16.90 0.0M
2022-06-17 17.00 17.10 16.80 17.10 0.0M
2022-06-16 18.40 18.40 17.00 17.00 0.0M
2022-06-15 18.20 18.60 18.20 18.50 0.0M
2022-06-14 18.50 18.50 18.10 18.40 0.0M
2022-06-13 19.10 19.10 18.40 18.60 0.0M
2022-06-10 19.50 19.50 19.20 19.20 0.0M
2022-06-09 19.80 19.80 19.60 19.70 0.0M
2022-06-08 20.40 20.40 19.90 19.90 0.0M
2022-06-07 20.00 20.40 19.90 20.40 0.0M
2022-06-06 20.00 20.40 20.00 20.20 0.0M
2022-06-03 20.20 20.20 20.00 20.20 0.0M
2022-06-02 19.70 20.40 19.70 20.40 0.0M
2022-06-01 19.60 19.80 19.40 19.80 0.0M
2022-05-31 19.60 19.80 19.60 19.80 0.0M
2022-05-30 19.50 19.50 19.50 19.50 0.0M
2022-05-27 19.20 19.60 19.20 19.60 0.0M
2022-05-26 19.00 19.50 19.00 19.50 0.0M
2022-05-25 18.70 19.10 18.70 19.10 0.0M
2022-05-24 19.00 19.00 18.50 18.70 0.0M
2022-05-23 18.80 19.10 18.80 19.00 0.0M
2022-05-20 18.60 18.90 18.10 18.90 0.0M
2022-05-19 18.80 18.80 18.60 18.70 0.0M
2022-05-18 19.50 19.60 18.90 18.90 0.0M
2022-05-17 19.10 19.60 19.10 19.60 0.0M
2022-05-16 19.30 19.30 19.00 19.20 0.0M
2022-05-13 18.80 19.60 18.80 19.30 0.0M
2022-05-12 18.50 19.00 18.50 18.90 0.0M
2022-05-11 18.90 19.40 18.60 18.60 0.0M
2022-05-10 19.00 19.10 18.50 18.90 0.0M
2022-05-09 19.50 19.50 19.00 19.00 0.0M
2022-05-06 19.90 19.90 19.50 19.60 0.0M
2022-05-05 20.20 20.20 19.80 19.80 0.0M
2022-05-04 19.90 20.40 19.70 20.40 0.0M
2022-05-03 19.40 20.00 19.40 20.00 0.0M
2022-05-02 19.40 19.40 19.10 19.40 0.0M
2022-04-29 20.00 20.20 19.40 19.40 0.0M
2022-04-28 18.80 20.00 18.80 20.00 0.0M
2022-04-27 18.70 19.20 18.70 18.80 0.0M
2022-04-26 18.90 18.90 18.70 18.90 0.0M
2022-04-25 18.50 19.00 18.30 19.00 0.0M
2022-04-22 19.10 19.10 18.60 18.60 0.0M
2022-04-21 19.40 19.70 19.30 19.30 0.0M
2022-04-20 19.10 19.50 19.10 19.50 0.0M
2022-04-19 18.60 19.30 18.60 19.20 0.0M
2022-04-14 18.40 18.80 18.40 18.70 0.0M
2022-04-13 18.30 18.60 18.30 18.50 0.0M
2022-04-12 18.30 18.70 18.30 18.40 0.0M
2022-04-11 18.60 18.60 18.40 18.40 0.0M
2022-04-08 19.10 19.30 18.70 18.70 0.0M
2022-04-07 19.10 19.20 18.70 19.20 0.0M
2022-04-06 19.40 19.40 19.10 19.20 0.0M
2022-04-05 19.60 19.70 19.50 19.50 0.0M
2022-04-04 19.80 19.80 19.70 19.70 0.0M
2022-04-01 19.50 19.90 19.50 19.90 0.0M
2022-03-31 19.90 20.00 19.70 19.70 0.0M
2022-03-30 20.40 20.40 19.90 19.90 0.0M
2022-03-29 19.90 20.60 19.90 20.60 0.0M
2022-03-28 20.20 20.20 19.60 19.90 0.0M
2022-03-25 19.90 20.20 19.90 20.20 0.0M
2022-03-24 19.90 20.20 19.90 20.00 0.0M
2022-03-23 20.00 20.20 19.90 19.90 0.0M
2022-03-22 20.00 20.40 20.00 20.20 0.0M
2022-03-21 19.90 20.20 19.90 20.00 0.0M
2022-03-18 20.20 20.40 19.90 20.00 0.0M
2022-03-17 19.70 20.20 19.70 20.20 0.0M
2022-03-16 19.30 20.40 19.30 19.80 0.0M
2022-03-15 19.10 19.50 19.10 19.50 0.0M
2022-03-14 19.40 19.40 19.10 19.20 0.0M
2022-03-11 19.40 19.80 19.40 19.50 0.0M
2022-03-10 19.30 19.60 19.00 19.60 0.0M
2022-03-09 17.90 19.50 17.90 19.50 0.0M
2022-03-08 17.90 18.30 17.80 18.10 0.0M
2022-03-07 19.60 19.60 18.20 18.20 0.0M
2022-03-04 20.60 20.60 19.90 20.00 0.0M
2022-03-03 21.00 21.40 20.40 20.60 0.0M
2022-03-02 20.40 21.20 20.40 21.00 0.0M
2022-03-01 21.60 21.80 20.40 20.40 0.0M
2022-02-28 21.40 21.80 21.40 21.80 0.0M
2022-02-25 21.00 21.80 21.00 21.80 0.0M
2022-02-24 20.00 21.00 20.00 21.00 0.0M
2022-02-23 20.40 21.00 20.40 20.40 0.0M
2022-02-22 20.20 20.80 20.20 20.60 0.0M
2022-02-21 20.60 20.80 20.60 20.80 0.0M
2022-02-18 20.80 21.00 20.80 20.80 0.0M
2022-02-17 21.40 21.40 21.00 21.00 0.0M
2022-02-16 21.20 21.60 21.20 21.60 0.0M
2022-02-15 20.20 21.20 20.20 21.20 0.0M
2022-02-14 20.20 20.60 20.20 20.40 0.0M
2022-02-11 20.80 20.80 20.40 20.40 0.0M
2022-02-10 21.00 21.20 20.60 20.60 0.0M
2022-02-09 20.20 21.00 20.20 21.00 0.0M
2022-02-08 19.80 20.40 19.80 20.40 0.0M
2022-02-07 19.80 20.00 19.80 19.80 0.0M
2022-02-04 19.90 20.20 19.90 20.00 0.0M
2022-02-03 20.20 20.20 20.00 20.00 0.0M
2022-02-02 20.00 20.60 20.00 20.60 0.0M
2022-02-01 19.70 20.20 19.70 20.20 0.0M
2022-01-31 19.40 19.80 19.30 19.80 0.0M
2022-01-28 19.10 19.40 18.80 19.40 0.0M
2022-01-27 19.50 19.60 19.00 19.20 0.0M
2022-01-26 19.40 19.90 19.40 19.60 0.0M
2022-01-25 20.00 20.00 19.40 19.50 0.0M
2022-01-24 20.00 20.00 19.40 20.00 0.0M
2022-01-21 20.40 20.40 20.00 20.00 0.0M
2022-01-20 20.80 21.20 20.40 20.40 0.0M
2022-01-19 21.00 21.40 21.00 21.00 0.0M
2022-01-18 21.40 21.40 21.20 21.20 0.0M
2022-01-17 21.40 21.40 21.40 21.40 0.0M
2022-01-14 21.20 21.80 21.20 21.40 0.0M
2022-01-13 21.20 21.60 21.20 21.20 0.0M
2022-01-12 21.00 21.60 21.00 21.20 0.0M
2022-01-11 20.80 21.40 20.80 21.20 0.0M
2022-01-10 20.80 21.00 20.40 21.00 0.0M
2022-01-07 21.20 21.20 20.80 20.80 0.0M
2022-01-06 21.40 21.40 21.20 21.20 0.0M
2022-01-05 21.80 22.00 21.60 21.60 0.0M
2022-01-04 21.40 22.20 21.40 22.00 0.0M
2022-01-03 21.20 21.60 21.20 21.60 0.0M