PharmaSGP Holding SE

PSGG
🏛️ 德国 →
29.00
最后更新: 2025-08-11
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 24.90 25.00 24.40 24.70 0.0M
2021-12-29 24.60 25.00 24.00 25.00 0.0M
2021-12-28 24.50 24.50 24.30 24.30 0.0M
2021-12-27 24.10 24.10 23.70 24.00 0.0M
2021-12-23 23.90 24.10 23.80 24.10 0.0M
2021-12-22 23.40 24.50 23.40 24.20 0.0M
2021-12-21 25.00 25.00 23.80 24.20 0.0M
2021-12-20 24.90 25.20 24.90 25.20 0.0M
2021-12-17 24.70 25.10 24.30 25.00 0.0M
2021-12-16 24.40 24.40 22.00 24.00 0.0M
2021-12-15 24.40 24.40 24.20 24.40 0.0M
2021-12-14 24.40 24.80 24.40 24.80 0.0M
2021-12-13 24.20 25.20 24.20 24.80 0.0M
2021-12-10 24.00 24.50 23.00 24.50 0.0M
2021-12-09 23.30 24.00 23.30 24.00 0.0M
2021-12-08 21.80 23.20 21.80 23.20 0.0M
2021-12-07 22.60 22.70 21.80 22.70 0.0M
2021-12-06 24.00 24.50 22.90 23.20 0.0M
2021-12-03 24.80 24.80 23.40 23.70 0.0M
2021-12-02 24.90 25.90 24.40 25.20 0.0M
2021-12-01 23.10 25.40 23.10 25.20 0.0M
2021-11-30 25.20 26.10 23.50 26.00 0.0M
2021-11-29 23.80 24.80 23.70 24.80 0.0M
2021-11-26 24.20 24.30 23.90 24.30 0.0M
2021-11-25 24.30 24.60 24.30 24.60 0.0M
2021-11-24 24.60 24.80 24.30 24.60 0.0M
2021-11-23 25.20 25.20 24.60 24.90 0.0M
2021-11-22 25.00 25.60 24.70 25.60 0.0M
2021-11-19 24.60 25.00 24.60 25.00 0.0M
2021-11-18 24.70 25.00 24.60 24.80 0.0M
2021-11-17 24.70 25.30 24.70 24.70 0.0M
2021-11-16 24.60 25.90 24.20 25.20 0.0M
2021-11-15 25.90 25.90 24.80 24.90 0.0M
2021-11-12 24.70 25.90 24.70 25.70 0.0M
2021-11-11 24.70 25.30 24.70 25.10 0.0M
2021-11-10 24.60 25.00 24.40 24.80 0.0M
2021-11-09 24.30 24.60 23.80 24.40 0.0M
2021-11-08 24.40 24.50 24.30 24.30 0.0M
2021-11-05 25.20 25.70 24.60 24.80 0.0M
2021-11-04 26.40 26.50 25.20 25.20 0.0M
2021-11-03 26.00 26.50 25.70 26.10 0.0M
2021-11-02 25.80 26.10 24.90 25.40 0.0M
2021-11-01 24.90 26.00 24.90 25.50 0.0M
2021-10-29 24.90 24.90 24.40 24.70 0.0M
2021-10-28 24.50 24.70 24.50 24.70 0.0M
2021-10-27 24.40 24.70 24.30 24.70 0.0M
2021-10-26 25.90 26.00 24.50 24.50 0.0M
2021-10-25 26.00 27.00 25.00 25.00 0.0M
2021-10-22 25.30 26.20 25.30 26.00 0.0M
2021-10-21 25.20 25.90 25.10 25.70 0.0M
2021-10-20 25.50 25.60 25.40 25.60 0.0M
2021-10-19 25.20 25.30 25.20 25.30 0.0M
2021-10-18 22.80 25.50 22.80 24.90 0.0M
2021-10-15 23.10 23.50 22.10 23.30 0.0M
2021-10-14 23.70 24.10 23.70 24.10 0.0M
2021-10-13 24.50 25.60 23.90 24.70 0.0M
2021-10-12 23.50 24.60 23.40 24.60 0.0M
2021-10-11 24.00 24.00 23.80 23.80 0.0M
2021-10-08 23.00 24.10 23.00 24.10 0.0M
2021-10-07 21.70 23.50 21.70 23.00 0.0M
2021-10-06 21.50 23.20 21.50 22.30 0.0M
2021-10-05 22.00 22.60 21.50 21.70 0.0M
2021-10-04 21.80 22.00 19.80 21.70 0.0M
2021-10-01 21.80 21.80 21.30 21.70 0.0M
2021-09-30 22.00 22.00 21.30 21.90 0.0M
2021-09-29 22.30 22.30 21.90 21.90 0.0M
2021-09-28 22.00 22.70 21.60 21.90 0.0M
2021-09-27 22.00 22.00 21.50 21.80 0.0M
2021-09-24 22.30 22.30 21.70 21.80 0.0M
2021-09-23 22.00 22.00 21.50 22.00 0.0M
2021-09-22 22.00 22.00 20.60 21.90 0.0M
2021-09-21 23.20 23.20 22.20 22.20 0.0M
2021-09-20 22.30 23.00 22.00 22.60 0.0M
2021-09-17 21.80 22.70 21.50 22.00 0.0M
2021-09-16 22.40 23.90 21.40 21.40 0.0M
2021-09-15 22.20 22.20 20.60 22.00 0.0M
2021-09-14 22.40 23.20 21.50 22.00 0.0M
2021-09-13 20.40 21.90 20.40 21.80 0.0M
2021-09-10 21.40 21.60 21.30 21.60 0.0M
2021-09-09 21.70 22.20 21.60 21.80 0.0M
2021-09-08 22.70 22.70 22.10 22.10 0.0M
2021-09-07 23.00 23.30 22.10 22.30 0.0M
2021-09-06 24.30 24.30 23.30 23.30 0.0M
2021-09-03 23.60 24.20 23.60 24.00 0.0M
2021-09-02 24.30 24.60 23.90 24.20 0.0M
2021-09-01 23.50 24.70 23.50 24.30 0.0M
2021-08-31 24.00 24.00 24.00 24.00 0.0M
2021-08-30 22.40 24.00 22.40 23.50 0.0M
2021-08-27 22.20 22.20 21.90 21.90 0.0M
2021-08-26 23.00 23.00 21.60 22.00 0.0M
2021-08-25 23.00 23.00 23.00 23.00 0.0M
2021-08-24 23.50 23.50 21.90 22.60 0.0M
2021-08-23 23.20 23.40 22.70 23.40 0.0M
2021-08-20 23.50 23.70 23.20 23.20 0.0M
2021-08-19 23.40 23.40 23.40 23.40 0.0M
2021-08-18 22.70 23.30 22.00 23.30 0.0M
2021-08-17 22.70 22.70 22.40 22.60 0.0M
2021-08-16 22.90 22.90 22.10 22.90 0.0M
2021-08-13 23.60 23.60 23.20 23.20 0.0M
2021-08-12 23.70 23.80 23.20 23.80 0.0M
2021-08-11 24.10 24.20 23.00 23.60 0.0M
2021-08-10 24.70 24.70 23.80 24.40 0.0M
2021-08-09 24.00 25.20 24.00 25.20 0.0M
2021-08-06 24.40 25.00 24.40 25.00 0.0M
2021-08-05 24.00 24.40 23.00 24.40 0.0M
2021-08-04 23.80 23.80 22.50 23.40 0.0M
2021-08-03 23.50 23.80 23.50 23.60 0.0M
2021-08-02 24.60 25.00 23.00 23.20 0.0M
2021-07-30 22.90 23.90 21.90 23.90 0.0M
2021-07-29 23.60 24.10 21.60 22.10 0.0M
2021-07-28 24.70 24.70 23.70 23.80 0.0M
2021-07-27 23.10 24.60 23.00 24.20 0.0M
2021-07-26 22.20 23.00 22.00 23.00 0.0M
2021-07-23 23.40 23.40 21.00 21.90 0.0M
2021-07-22 23.20 23.30 22.10 22.60 0.0M
2021-07-21 22.40 23.50 22.40 23.30 0.0M
2021-07-20 21.70 23.00 21.40 22.00 0.0M
2021-07-19 24.40 24.70 22.10 22.70 0.0M
2021-07-16 20.10 24.40 20.10 24.40 0.0M
2021-07-15 21.60 21.60 19.85 20.10 0.0M
2021-07-14 21.80 21.80 21.70 21.70 0.0M
2021-07-13 21.80 21.80 21.80 21.80 0.0M
2021-07-12 22.40 22.40 21.80 22.30 0.0M
2021-07-09 22.60 22.60 22.60 22.60 0.0M
2021-07-08 22.60 22.80 22.30 22.80 0.0M
2021-07-07 23.00 24.50 22.70 22.70 0.0M
2021-07-06 23.40 23.80 22.40 22.70 0.0M
2021-07-05 24.20 24.20 23.60 23.80 0.0M
2021-07-02 24.20 24.20 23.10 24.00 0.0M
2021-07-01 23.50 23.70 23.00 23.70 0.0M
2021-06-30 23.90 24.20 23.00 23.00 0.0M
2021-06-29 23.80 24.10 23.80 23.90 0.0M
2021-06-28 24.10 24.10 22.30 23.10 0.0M
2021-06-25 23.10 23.10 22.70 22.70 0.0M
2021-06-24 23.90 24.10 22.60 23.10 0.0M
2021-06-23 23.40 23.50 22.70 23.50 0.0M
2021-06-22 23.50 24.50 23.50 24.30 0.0M
2021-06-21 22.60 24.50 22.60 24.50 0.0M
2021-06-18 21.40 22.60 21.20 22.60 0.0M
2021-06-17 22.00 22.00 21.20 21.50 0.0M
2021-06-16 21.50 22.40 21.20 22.40 0.0M
2021-06-15 21.90 22.10 21.50 21.50 0.0M
2021-06-14 22.10 22.10 21.40 21.80 0.0M
2021-06-11 21.30 21.40 21.00 21.30 0.0M
2021-06-10 21.10 21.10 21.10 21.10 0.0M
2021-06-09 21.30 21.40 20.80 21.40 0.0M
2021-06-08 21.00 21.60 20.90 21.00 0.0M
2021-06-07 23.20 23.20 18.05 21.20 0.0M
2021-06-04 23.20 23.40 22.90 22.90 0.0M
2021-06-03 23.90 23.90 23.10 23.40 0.0M
2021-06-02 23.60 23.90 23.10 23.50 0.0M
2021-06-01 23.40 24.10 23.20 24.10 0.0M
2021-05-31 23.20 23.20 22.90 23.10 0.0M
2021-05-28 23.00 23.20 22.60 22.60 0.0M
2021-05-27 23.80 23.80 22.50 22.90 0.0M
2021-05-26 22.40 23.50 22.00 23.50 0.0M
2021-05-25 22.40 22.70 21.50 22.00 0.0M
2021-05-21 20.00 21.00 19.10 21.00 0.0M
2021-05-20 20.70 20.70 19.00 19.80 0.0M
2021-05-19 19.60 19.60 18.85 18.95 0.0M
2021-05-18 19.20 19.60 19.00 19.55 0.0M
2021-05-17 18.80 18.80 18.05 18.75 0.0M
2021-05-14 18.70 19.00 18.15 18.45 0.0M
2021-05-13 16.85 18.50 16.85 18.35 0.0M
2021-05-12 16.70 16.70 16.70 16.70 0.0M
2021-05-11 16.95 16.95 16.80 16.80 0.0M
2021-05-10 16.55 16.80 16.55 16.80 0.0M
2021-05-07 16.15 16.55 16.15 16.55 0.0M
2021-05-06 15.60 15.95 14.40 15.95 0.0M
2021-05-05 15.90 15.90 15.60 15.70 0.0M
2021-05-04 16.35 16.35 15.90 16.00 0.0M
2021-05-03 16.40 16.45 16.40 16.40 0.0M
2021-04-30 16.35 16.60 16.35 16.50 0.0M
2021-04-29 16.60 16.60 16.35 16.60 0.0M
2021-04-28 16.60 16.80 16.55 16.55 0.0M
2021-04-27 17.00 17.00 16.60 16.60 0.0M
2021-04-26 16.55 18.10 16.55 17.05 0.0M
2021-04-23 16.70 16.70 16.30 16.35 0.0M
2021-04-22 16.55 16.90 16.30 16.40 0.0M
2021-04-21 16.75 17.50 16.75 16.80 0.0M
2021-04-20 17.10 17.10 16.10 16.60 0.0M
2021-04-19 17.15 17.25 17.15 17.25 0.0M
2021-04-16 17.40 17.60 17.20 17.40 0.0M
2021-04-15 17.55 17.65 17.35 17.40 0.0M
2021-04-14 17.55 17.85 17.40 17.70 0.0M
2021-04-13 17.75 17.95 17.70 17.70 0.0M
2021-04-12 18.40 18.55 17.75 17.75 0.0M
2021-04-09 18.95 18.95 18.05 18.15 0.0M
2021-04-08 19.55 20.00 18.85 19.00 0.0M
2021-04-07 19.55 19.55 19.55 19.55 0.0M
2021-04-06 20.20 20.20 19.10 19.60 0.0M
2021-04-01 19.75 20.10 19.70 19.80 0.0M
2021-03-31 19.70 19.98 19.60 19.98 0.0M
2021-03-30 19.76 19.76 19.60 19.66 0.0M
2021-03-29 19.64 19.90 19.62 19.76 0.0M
2021-03-26 19.84 20.05 19.84 20.05 0.0M
2021-03-25 20.20 20.45 20.10 20.10 0.0M
2021-03-24 20.20 20.20 19.92 19.92 0.0M
2021-03-23 20.20 20.85 19.70 20.00 0.0M
2021-03-22 19.60 19.98 19.60 19.98 0.0M
2021-03-19 19.32 20.25 19.08 20.25 0.0M
2021-03-18 20.70 20.75 19.12 19.32 0.0M
2021-03-17 20.60 20.65 20.40 20.45 0.0M
2021-03-16 20.90 20.90 20.15 20.35 0.0M
2021-03-15 20.80 20.80 20.50 20.65 0.0M
2021-03-12 20.60 20.80 20.60 20.70 0.0M
2021-03-11 20.95 21.00 20.65 20.80 0.0M
2021-03-10 20.55 20.80 20.50 20.80 0.0M
2021-03-09 20.20 20.55 20.10 20.35 0.0M
2021-03-08 20.30 20.30 20.30 20.30 0.0M
2021-03-05 20.05 20.50 20.00 20.45 0.0M
2021-03-04 20.90 20.90 20.75 20.75 0.0M
2021-03-03 21.20 21.20 20.95 20.95 0.0M
2021-03-02 21.20 21.20 21.20 21.20 0.0M
2021-03-01 21.40 21.55 21.00 21.20 0.0M
2021-02-26 21.40 21.40 21.25 21.25 0.0M
2021-02-25 21.65 21.75 20.05 21.40 0.0M
2021-02-24 22.10 22.10 21.80 21.80 0.0M
2021-02-23 21.75 21.90 21.00 21.90 0.0M
2021-02-22 22.50 22.50 22.00 22.25 0.0M
2021-02-19 21.55 21.95 21.25 21.95 0.0M
2021-02-18 20.90 22.40 20.65 21.60 0.0M
2021-02-17 20.00 20.95 19.64 20.90 0.0M
2021-02-16 20.10 20.25 19.80 19.90 0.0M
2021-02-15 20.70 21.00 20.10 20.10 0.0M
2021-02-12 21.30 21.30 19.90 20.60 0.0M
2021-02-11 21.30 21.45 21.30 21.30 0.0M
2021-02-10 21.05 22.50 21.05 21.30 0.0M
2021-02-09 21.00 21.00 20.75 20.75 0.0M
2021-02-08 21.80 21.80 21.20 21.20 0.0M
2021-02-05 22.30 22.45 21.90 21.90 0.0M
2021-02-04 22.40 22.40 22.40 22.40 0.0M
2021-02-03 22.30 22.50 22.30 22.50 0.0M
2021-02-02 21.50 22.20 21.50 21.80 0.0M
2021-02-01 21.80 21.80 21.80 21.80 0.0M
2021-01-29 21.50 21.80 21.15 21.75 0.0M
2021-01-28 22.00 22.00 20.50 20.50 0.0M
2021-01-27 22.30 22.35 21.75 21.75 0.0M
2021-01-26 22.40 24.00 22.40 23.45 0.0M
2021-01-25 21.90 23.35 21.30 22.30 0.0M
2021-01-22 21.00 22.00 21.00 21.00 0.0M
2021-01-21 20.50 21.15 20.50 21.10 0.0M
2021-01-20 20.25 20.55 20.25 20.40 0.0M
2021-01-19 20.20 20.50 20.00 20.15 0.0M
2021-01-18 20.50 20.50 19.82 20.00 0.0M
2021-01-15 21.35 21.35 19.76 19.76 0.0M
2021-01-14 21.75 22.10 21.00 21.20 0.0M
2021-01-13 22.40 22.40 21.05 21.05 0.0M
2021-01-12 22.85 22.85 22.10 22.10 0.0M
2021-01-11 23.50 23.50 22.40 22.40 0.0M
2021-01-08 24.00 24.20 22.25 22.25 0.0M
2021-01-07 25.10 25.10 23.65 23.80 0.0M
2021-01-06 25.95 25.95 25.00 25.30 0.0M
2021-01-05 26.55 26.55 25.90 25.90 0.0M
2021-01-04 26.10 26.95 26.10 26.95 0.0M