罗格朗公司

LEGD
🏛️ 德国 →
143.40
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
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 76.06 76.06 75.56 75.56 0.0M
2022-12-29 75.48 75.48 75.48 75.48 0.0M
2022-12-28 75.72 75.72 75.36 75.36 0.0M
2022-12-27 76.34 76.34 75.94 75.94 0.0M
2022-12-23 75.28 75.28 75.28 75.28 0.0M
2022-12-22 76.84 76.84 76.84 76.84 0.0M
2022-12-20 75.84 75.84 75.84 75.84 0.0M
2022-12-19 76.70 76.78 76.70 76.78 0.0M
2022-12-16 77.18 77.18 77.00 77.00 0.0M
2022-12-13 78.58 80.54 78.58 79.74 0.0M
2022-12-12 79.02 79.02 78.50 78.50 0.0M
2022-12-09 79.02 79.02 79.02 79.02 0.0M
2022-12-08 78.56 78.62 78.36 78.62 0.0M
2022-12-07 79.22 79.22 79.22 79.22 0.0M
2022-12-05 79.52 80.12 79.52 79.60 0.0M
2022-12-02 79.54 79.72 79.54 79.72 0.0M
2022-12-01 79.36 79.74 79.36 79.74 0.0M
2022-11-30 77.70 77.70 77.70 77.70 0.0M
2022-11-29 78.08 78.08 77.86 77.90 0.0M
2022-11-28 79.06 79.06 79.06 79.06 0.0M
2022-11-24 80.00 80.00 80.00 80.00 0.0M
2022-11-23 79.30 79.30 79.30 79.30 0.0M
2022-11-21 78.52 78.52 78.52 78.52 0.0M
2022-11-18 77.20 79.46 77.20 79.34 0.0M
2022-11-17 78.74 78.96 77.96 77.96 0.0M
2022-11-16 78.52 78.52 78.52 78.52 0.0M
2022-11-14 80.30 80.34 80.00 80.10 0.0M
2022-11-11 78.82 78.82 78.82 78.82 0.0M
2022-11-10 74.58 79.20 74.58 78.86 0.0M
2022-11-09 75.08 76.22 75.08 75.26 0.0M
2022-11-08 73.46 73.46 73.46 73.46 0.0M
2022-11-07 73.80 74.20 73.74 74.20 0.0M
2022-11-03 76.26 76.26 71.76 73.32 0.0M
2022-11-02 77.66 77.66 77.66 77.66 0.0M
2022-11-01 78.30 78.30 78.18 78.18 0.0M
2022-10-31 76.92 76.92 76.92 76.92 0.0M
2022-10-26 76.34 78.28 76.34 78.28 0.0M
2022-10-21 71.76 71.76 71.46 71.46 0.0M
2022-10-20 71.96 72.00 71.96 72.00 0.0M
2022-10-19 73.88 73.88 73.88 73.88 0.0M
2022-10-18 73.50 74.34 72.56 74.34 0.0M
2022-10-13 68.48 68.48 68.48 68.48 0.0M
2022-10-10 68.16 69.26 68.16 69.26 0.0M
2022-10-06 70.86 71.28 70.76 71.28 0.0M
2022-10-05 70.48 70.88 70.48 70.88 0.0M
2022-10-04 68.80 70.28 68.80 70.06 0.0M
2022-10-03 67.96 67.96 67.96 67.96 0.0M
2022-09-30 65.50 66.12 65.50 66.12 0.0M
2022-09-29 64.76 64.76 64.76 64.76 0.0M
2022-09-28 66.56 66.80 66.56 66.80 0.0M
2022-09-26 65.26 66.80 65.26 66.80 0.0M
2022-09-23 66.26 66.32 65.40 65.80 0.0M
2022-09-22 67.64 67.64 67.64 67.64 0.0M
2022-09-21 68.40 68.88 68.40 68.88 0.0M
2022-09-20 68.80 68.80 67.50 67.50 0.0M
2022-09-19 69.32 69.32 68.34 69.10 0.0M
2022-09-16 70.74 70.74 69.22 70.28 0.0M
2022-09-15 72.24 72.40 72.24 72.40 0.0M
2022-09-14 72.46 73.32 72.46 73.32 0.0M
2022-09-13 74.56 74.56 73.90 73.90 0.0M
2022-09-12 75.36 76.28 75.36 76.28 0.0M
2022-09-06 73.30 73.30 73.30 73.30 0.0M
2022-09-05 71.40 71.40 71.40 71.40 0.0M
2022-09-02 72.00 72.26 71.76 72.26 0.0M
2022-09-01 72.80 73.14 71.98 71.98 0.0M
2022-08-31 73.10 73.56 72.46 72.46 0.0M
2022-08-30 73.00 74.40 73.00 73.34 0.0M
2022-08-29 73.10 73.10 71.62 71.62 0.0M
2022-08-26 75.58 75.58 74.10 74.10 0.0M
2022-08-25 75.08 75.26 75.08 75.26 0.0M
2022-08-23 75.98 76.52 75.96 75.96 0.0M
2022-08-22 78.82 78.82 76.30 76.30 0.0M
2022-08-18 80.36 80.36 80.36 80.36 0.0M
2022-08-16 80.70 81.02 80.68 81.02 0.0M
2022-08-15 81.30 81.80 81.30 81.80 0.0M
2022-08-12 80.54 80.54 80.54 80.54 0.0M
2022-08-11 80.72 80.72 80.72 80.72 0.0M
2022-08-10 79.78 79.78 79.78 79.78 0.0M
2022-08-08 79.94 79.94 79.56 79.56 0.0M
2022-08-05 80.22 80.22 79.70 79.90 0.0M
2022-08-04 80.72 81.80 80.72 81.22 0.0M
2022-08-03 79.36 79.36 78.72 78.72 0.0M
2022-08-02 79.64 79.64 79.58 79.58 0.0M
2022-08-01 80.78 80.78 80.44 80.44 0.0M
2022-07-29 81.60 81.60 78.16 79.54 0.0M
2022-07-28 79.42 81.18 79.42 81.18 0.0M
2022-07-27 76.84 76.84 76.84 76.84 0.0M
2022-07-26 76.90 76.90 76.44 76.44 0.0M
2022-07-25 77.72 77.72 77.56 77.56 0.0M
2022-07-21 77.20 78.50 77.20 78.50 0.0M
2022-07-20 76.20 76.28 75.60 75.60 0.0M
2022-07-19 74.62 74.76 74.62 74.76 0.0M
2022-07-18 73.82 74.16 73.82 74.16 0.0M
2022-07-15 72.68 73.22 71.58 73.22 0.0M
2022-07-14 72.42 72.74 71.58 71.58 0.0M
2022-07-13 73.42 73.42 72.44 72.44 0.0M
2022-07-12 72.68 73.36 72.68 73.36 0.0M
2022-07-11 71.62 72.04 71.42 72.04 0.0M
2022-07-07 71.94 72.56 71.94 72.56 0.0M
2022-07-06 71.22 71.84 71.22 71.84 0.0M
2022-07-05 71.20 71.20 70.46 70.46 0.0M
2022-07-04 70.48 71.42 70.48 71.38 0.0M
2022-06-30 69.84 69.84 69.84 69.84 0.0M
2022-06-29 71.70 71.70 71.70 71.70 0.0M
2022-06-28 72.26 72.26 72.16 72.16 0.0M
2022-06-27 72.18 74.28 71.98 71.98 0.0M
2022-06-24 69.86 72.16 69.86 72.16 0.0M
2022-06-23 67.46 68.64 67.46 68.64 0.0M
2022-06-22 69.50 69.50 69.14 69.30 0.0M
2022-06-21 71.14 71.92 70.58 70.58 0.0M
2022-06-20 70.48 70.48 70.44 70.44 0.0M
2022-06-17 72.80 73.26 71.88 71.88 0.0M
2022-06-15 73.68 74.44 73.68 74.08 0.0M
2022-06-14 73.28 73.28 72.38 72.40 0.0M
2022-06-13 75.24 75.32 75.24 75.32 0.0M
2022-06-10 77.26 77.26 75.94 76.44 0.0M
2022-06-09 77.66 77.66 77.52 77.52 0.0M
2022-06-08 78.24 78.24 78.20 78.20 0.0M
2022-06-07 79.88 79.88 79.88 79.88 0.0M
2022-06-03 81.38 81.38 79.78 79.78 0.0M
2022-06-02 80.20 80.88 80.20 80.86 0.0M
2022-06-01 81.44 81.44 79.42 79.42 0.0M
2022-05-31 81.14 81.20 80.98 80.98 0.0M
2022-05-30 80.44 82.08 80.44 81.64 0.0M
2022-05-27 80.18 82.08 80.18 81.48 0.0M
2022-05-26 80.60 81.02 80.58 80.58 0.0M
2022-05-25 80.60 82.00 80.60 82.00 0.0M
2022-05-24 79.42 79.42 79.32 79.32 0.0M
2022-05-23 80.50 80.70 79.98 79.98 0.0M
2022-05-20 80.30 80.66 79.14 79.14 0.0M
2022-05-19 78.44 78.44 77.90 78.44 0.0M
2022-05-18 80.70 80.70 78.44 78.44 0.0M
2022-05-17 79.10 79.10 79.10 79.10 0.0M
2022-05-13 80.22 80.50 80.22 80.30 0.0M
2022-05-12 77.80 79.00 76.98 79.00 0.0M
2022-05-11 79.28 79.44 79.28 79.36 0.0M
2022-05-10 80.04 80.38 79.54 80.38 0.0M
2022-05-09 78.38 78.62 78.38 78.62 0.0M
2022-05-06 83.84 84.02 80.88 81.52 0.0M
2022-05-05 82.48 83.82 82.48 83.82 0.0M
2022-05-04 81.88 83.34 81.88 83.34 0.0M
2022-05-03 83.72 83.72 83.72 83.72 0.0M
2022-05-02 82.76 83.06 82.76 83.06 0.0M
2022-04-29 84.10 84.98 84.10 84.98 0.0M
2022-04-27 82.22 83.90 82.22 83.30 0.0M
2022-04-26 83.72 83.74 83.72 83.74 0.0M
2022-04-25 83.86 83.86 83.22 83.22 0.0M
2022-04-22 85.80 85.80 84.48 84.48 0.0M
2022-04-21 84.96 87.80 84.96 87.80 0.0M
2022-04-20 83.62 83.62 83.62 83.62 0.0M
2022-04-19 81.62 81.82 81.62 81.82 0.0M
2022-04-14 81.90 82.00 81.50 81.50 0.0M
2022-04-13 81.46 81.52 80.92 80.92 0.0M
2022-04-12 81.18 81.58 80.96 81.58 0.0M
2022-04-11 83.02 83.28 82.32 82.62 0.0M
2022-04-08 84.02 84.42 83.38 83.38 0.0M
2022-04-07 81.86 84.10 81.86 84.10 0.0M
2022-04-06 84.40 84.40 81.36 81.92 0.0M
2022-04-05 87.54 87.54 84.80 84.98 0.0M
2022-04-04 86.98 87.50 86.98 87.50 0.0M
2022-04-01 87.26 87.26 87.26 87.26 0.0M
2022-03-31 87.46 87.46 86.76 86.96 0.0M
2022-03-30 88.06 88.06 86.92 86.92 0.0M
2022-03-29 88.08 88.64 87.60 88.50 0.0M
2022-03-28 85.96 86.76 85.96 86.76 0.0M
2022-03-25 84.78 85.30 84.44 85.02 0.0M
2022-03-24 88.32 88.32 86.44 86.44 0.0M
2022-03-23 89.86 89.86 88.04 88.04 0.0M
2022-03-22 89.14 89.48 88.92 89.48 0.0M
2022-03-21 90.22 90.22 90.22 90.22 0.0M
2022-03-18 89.48 89.62 89.48 89.62 0.0M
2022-03-17 90.58 90.58 89.70 89.80 0.0M
2022-03-16 86.76 89.50 86.76 89.12 0.0M
2022-03-15 85.86 86.64 85.14 86.64 0.0M
2022-03-14 83.82 86.46 83.80 86.04 0.0M
2022-03-11 83.60 84.06 83.60 84.06 0.0M
2022-03-10 83.24 83.24 83.24 83.24 0.0M
2022-03-09 82.26 84.90 81.86 84.90 0.0M
2022-03-08 78.70 81.72 78.70 81.72 0.0M
2022-03-07 81.08 81.08 78.24 79.38 0.0M
2022-03-04 83.50 83.74 81.86 81.86 0.0M
2022-03-03 85.14 85.14 84.26 84.26 0.0M
2022-03-02 84.12 85.68 84.12 85.68 0.0M
2022-03-01 83.50 83.50 83.38 83.38 0.0M
2022-02-28 83.66 84.38 83.52 84.14 0.0M
2022-02-25 82.10 82.52 82.10 82.52 0.0M
2022-02-24 79.88 83.16 79.88 82.74 0.0M
2022-02-23 83.22 84.26 83.22 84.26 0.0M
2022-02-22 83.02 83.82 82.44 83.26 0.0M
2022-02-21 86.34 86.34 83.00 83.00 0.0M
2022-02-18 86.32 86.32 85.60 85.60 0.0M
2022-02-16 86.52 86.56 86.22 86.22 0.0M
2022-02-15 85.54 87.10 85.54 86.80 0.0M
2022-02-14 84.80 84.80 84.16 84.64 0.0M
2022-02-11 88.00 88.18 86.18 86.20 0.0M
2022-02-10 92.68 94.80 92.68 93.10 0.0M
2022-02-09 91.94 92.74 91.94 92.74 0.0M
2022-02-08 90.44 90.44 89.84 89.84 0.0M
2022-02-07 90.66 90.66 90.66 90.66 0.0M
2022-02-04 91.06 91.06 91.06 91.06 0.0M
2022-02-03 93.18 93.18 91.18 91.18 0.0M
2022-02-01 91.06 91.90 91.06 91.90 0.0M
2022-01-31 89.48 89.48 89.48 89.48 0.0M
2022-01-28 88.90 88.90 87.16 87.26 0.0M
2022-01-27 87.94 88.58 87.50 88.58 0.0M
2022-01-26 89.52 90.64 89.52 90.54 0.0M
2022-01-25 90.70 90.70 89.06 89.68 0.0M
2022-01-24 92.50 92.50 88.46 89.28 0.0M
2022-01-21 92.98 92.98 92.34 92.34 0.0M
2022-01-20 93.00 93.00 93.00 93.00 0.0M
2022-01-19 94.16 95.60 94.16 95.60 0.0M
2022-01-18 95.86 95.86 95.00 95.78 0.0M
2022-01-17 97.66 97.80 96.80 97.60 0.0M
2022-01-14 98.48 98.48 97.82 97.82 0.0M
2022-01-13 100.15 100.50 99.98 99.98 0.0M
2022-01-12 100.35 100.40 100.35 100.40 0.0M
2022-01-11 99.66 99.66 98.90 98.90 0.0M
2022-01-10 99.24 99.24 98.60 98.66 0.0M
2022-01-07 101.65 101.65 101.65 101.65 0.0M
2022-01-06 101.35 101.35 101.35 101.35 0.0M
2022-01-05 103.60 103.60 103.60 103.60 0.0M
2022-01-04 103.50 104.05 103.50 103.65 0.0M
2022-01-03 103.60 103.90 103.30 103.50 0.0M