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
2025-09-26 143.00 144.30 142.70 143.40 0.0M
2025-09-25 141.70 142.85 140.75 142.35 0.0M
2025-09-24 145.00 145.00 142.30 142.55 0.0M
2025-09-23 142.45 143.30 141.80 141.80 0.0M
2025-09-22 140.50 142.10 139.85 141.65 0.0M
2025-09-19 140.25 140.50 139.25 140.50 0.0M
2025-09-18 136.55 141.40 136.55 139.60 0.0M
2025-09-17 138.15 138.15 136.15 136.45 0.0M
2025-09-16 140.00 140.10 137.70 137.70 0.0M
2025-09-15 139.70 140.45 139.00 139.85 0.0M
2025-09-12 139.00 139.55 138.20 139.50 0.0M
2025-09-11 137.55 138.95 137.05 138.95 0.0M
2025-09-10 136.00 137.80 135.00 137.80 0.0M
2025-09-09 134.10 134.60 133.65 134.50 0.0M
2025-09-08 130.75 134.45 130.70 133.90 0.0M
2025-09-05 130.95 132.20 130.50 130.50 0.0M
2025-09-04 128.60 130.30 128.60 130.15 0.0M
2025-09-03 127.30 129.40 127.30 128.40 0.0M
2025-09-02 129.50 129.50 127.05 127.05 0.0M
2025-09-01 130.70 130.70 129.40 129.60 0.0M
2025-08-29 131.85 132.25 129.95 129.95 0.0M
2025-08-28 129.30 131.10 129.30 131.10 0.0M
2025-08-27 130.90 130.90 129.45 130.05 0.0M
2025-08-26 130.10 130.65 128.45 130.65 0.0M
2025-08-25 132.00 132.05 130.70 130.70 0.0M
2025-08-22 130.60 131.70 130.15 131.70 0.0M
2025-08-21 129.35 130.80 128.40 130.75 0.0M
2025-08-20 131.30 132.75 128.70 129.00 0.0M
2025-08-19 133.75 133.90 133.10 133.55 0.0M
2025-08-18 133.10 133.85 132.25 133.70 0.0M
2025-08-15 132.70 133.40 132.45 133.15 0.0M
2025-08-14 130.05 132.55 130.05 132.55 0.0M
2025-08-13 131.60 131.80 130.20 130.85 0.0M
2025-08-12 130.00 131.80 129.50 131.80 0.0M
2025-08-11 129.85 130.45 128.85 129.25 0.0M
2025-08-08 130.55 130.55 129.50 130.15 0.0M
2025-08-07 128.75 130.50 128.75 130.00 0.0M
2025-08-06 129.55 129.70 128.00 128.65 0.0M
2025-08-05 130.80 131.15 128.65 129.00 0.0M
2025-08-04 129.70 130.50 128.30 130.45 0.0M
2025-08-01 128.80 130.15 127.55 128.70 0.0M
2025-07-31 128.25 134.20 128.25 130.50 0.0M
2025-07-30 127.20 129.10 126.70 127.70 0.0M
2025-07-29 126.45 127.75 126.45 127.70 0.0M
2025-07-28 126.05 127.10 125.80 126.40 0.0M
2025-07-25 124.70 124.70 123.75 124.00 0.0M
2025-07-24 125.00 126.75 124.90 124.90 0.0M
2025-07-23 123.95 125.25 122.95 125.25 0.0M
2025-07-22 123.75 123.75 122.10 122.95 0.0M
2025-07-21 124.65 126.20 123.90 123.90 0.0M
2025-07-18 122.00 125.85 121.95 124.65 0.0M
2025-07-17 111.80 121.70 111.80 121.35 0.0M
2025-07-16 113.60 113.60 111.50 111.60 0.0M
2025-07-15 112.90 114.05 112.90 114.05 0.0M
2025-07-14 112.80 112.85 111.85 112.85 0.0M
2025-07-11 113.40 113.95 113.20 113.85 0.0M
2025-07-10 113.70 115.00 113.25 113.60 0.0M
2025-07-09 113.05 114.35 112.55 114.35 0.0M
2025-07-08 112.85 113.15 112.40 113.15 0.0M
2025-07-07 112.40 112.80 112.05 112.70 0.0M
2025-07-04 112.35 112.35 111.30 112.00 0.0M
2025-07-03 113.05 113.10 112.35 113.10 0.0M
2025-07-02 111.75 113.60 111.50 112.40 0.0M
2025-07-01 113.95 113.95 111.55 111.55 0.0M
2025-06-30 115.05 115.55 113.35 113.75 0.0M
2025-06-27 112.65 114.80 112.65 114.80 0.0M
2025-06-26 109.05 109.90 108.95 109.45 0.0M
2025-06-25 109.25 109.40 108.65 108.65 0.0M
2025-06-24 109.25 109.60 108.55 108.90 0.0M
2025-06-23 107.85 108.45 107.10 107.90 0.0M
2025-06-20 108.65 109.10 108.35 108.40 0.0M
2025-06-19 108.45 108.85 108.00 108.40 0.0M
2025-06-18 110.80 110.80 108.00 109.15 0.0M
2025-06-17 111.15 111.30 110.90 110.90 0.0M
2025-06-16 109.60 111.95 109.60 111.25 0.0M
2025-06-13 108.35 110.30 108.35 110.30 0.0M
2025-06-12 108.55 110.05 108.00 110.05 0.0M
2025-06-11 110.00 110.00 109.10 109.10 0.0M
2025-06-10 109.20 110.10 108.90 109.75 0.0M
2025-06-09 109.70 109.75 109.40 109.50 0.0M
2025-06-06 108.40 110.00 108.10 109.25 0.0M
2025-06-05 107.70 109.00 107.50 108.30 0.0M
2025-06-04 107.85 108.70 107.40 107.70 0.0M
2025-06-03 106.85 107.50 106.85 107.50 0.0M
2025-06-02 106.40 107.15 106.20 107.15 0.0M
2025-05-30 107.35 108.05 106.75 106.75 0.0M
2025-05-29 108.45 109.45 107.30 107.45 0.0M
2025-05-28 109.25 109.65 108.80 109.65 0.0M
2025-05-27 108.05 109.60 107.75 109.50 0.0M
2025-05-26 108.75 108.75 107.80 107.80 0.0M
2025-05-23 108.25 108.55 105.15 107.60 0.0M
2025-05-22 108.10 108.55 107.65 108.55 0.0M
2025-05-21 107.80 108.55 107.60 107.60 0.0M
2025-05-20 108.30 108.90 108.20 108.65 0.0M
2025-05-19 108.25 108.30 107.45 108.10 0.0M
2025-05-16 108.55 108.55 107.50 108.00 0.0M
2025-05-15 107.25 108.55 106.50 108.15 0.0M
2025-05-14 108.65 108.75 106.35 107.70 0.0M
2025-05-13 106.60 108.70 106.60 108.65 0.0M
2025-05-12 104.20 108.35 103.90 107.15 0.0M
2025-05-09 103.60 103.60 102.80 103.20 0.0M
2025-05-08 102.70 104.70 102.70 103.50 0.0M
2025-05-07 99.14 102.10 99.00 101.50 0.0M
2025-05-06 99.46 99.46 97.76 98.38 0.0M
2025-05-05 98.80 99.54 98.80 99.40 0.0M
2025-05-02 96.50 99.80 96.38 98.70 0.0M
2025-04-30 95.14 96.40 95.14 96.40 0.0M
2025-04-29 97.02 97.10 94.28 95.04 0.0M
2025-04-28 97.46 97.60 96.94 97.30 0.0M
2025-04-25 96.46 97.50 96.08 97.50 0.0M
2025-04-24 94.44 96.30 94.28 96.30 0.0M
2025-04-23 93.46 96.00 93.28 94.82 0.0M
2025-04-22 94.06 94.80 91.12 92.42 0.0M
2025-04-17 93.84 94.90 93.18 94.90 0.0M
2025-04-16 93.62 93.96 93.00 93.92 0.0M
2025-04-15 91.98 94.76 91.70 94.24 0.0M
2025-04-14 92.36 92.56 91.92 92.56 0.0M
2025-04-11 91.18 91.18 88.90 90.36 0.0M
2025-04-10 95.88 95.88 88.50 89.52 0.0M
2025-04-09 87.08 95.36 86.78 94.44 0.0M
2025-04-08 90.26 91.28 88.26 88.52 0.0M
2025-04-07 86.40 92.16 83.80 88.60 0.0M
2025-04-04 93.12 93.12 87.40 88.28 0.0M
2025-04-03 96.78 97.02 92.26 93.10 0.0M
2025-04-02 97.90 98.40 97.50 98.20 0.0M
2025-04-01 98.10 98.46 97.20 97.74 0.0M
2025-03-31 97.66 97.96 96.96 97.20 0.0M
2025-03-28 99.52 99.52 98.26 98.72 0.0M
2025-03-27 101.80 101.80 99.94 100.05 0.0M
2025-03-26 104.15 104.60 102.05 102.05 0.0M
2025-03-25 104.90 104.90 101.40 104.10 0.0M
2025-03-24 105.45 105.45 104.25 104.25 0.0M
2025-03-21 106.00 106.00 105.05 105.45 0.0M
2025-03-20 107.20 107.20 105.75 105.75 0.0M
2025-03-19 106.35 107.55 105.60 107.25 0.0M
2025-03-18 105.55 106.80 105.50 106.25 0.0M
2025-03-17 105.30 105.45 104.85 104.85 0.0M
2025-03-14 105.15 106.00 105.15 106.00 0.0M
2025-03-13 104.55 104.90 103.70 103.70 0.0M
2025-03-12 105.35 106.30 104.65 105.45 0.0M
2025-03-11 104.95 104.95 103.70 104.35 0.0M
2025-03-10 107.40 107.40 103.50 103.50 0.0M
2025-03-07 105.70 107.25 104.80 107.25 0.0M
2025-03-06 106.15 107.35 105.85 106.00 0.0M
2025-03-05 103.20 106.90 103.20 106.90 0.0M
2025-03-04 103.50 103.50 100.80 100.90 0.0M
2025-03-03 106.10 107.00 105.30 105.45 0.0M
2025-02-28 105.20 105.20 104.80 105.20 0.0M
2025-02-27 106.50 106.65 105.60 106.00 0.0M
2025-02-26 105.40 107.05 105.40 106.55 0.0M
2025-02-25 106.05 106.05 104.10 104.95 0.0M
2025-02-24 110.95 110.95 106.60 106.65 0.0M
2025-02-21 110.70 111.10 110.70 111.10 0.0M
2025-02-20 109.90 111.95 109.90 110.55 0.0M
2025-02-19 109.70 110.50 109.10 109.35 0.0M
2025-02-18 108.00 109.85 107.55 109.25 0.0M
2025-02-17 107.50 109.45 106.65 107.20 0.0M
2025-02-14 106.15 107.75 105.80 107.70 0.0M
2025-02-13 100.05 106.35 100.05 106.05 0.0M
2025-02-12 97.90 98.26 97.52 98.26 0.0M
2025-02-11 96.82 97.76 96.82 97.76 0.0M
2025-02-10 96.00 96.74 95.66 96.66 0.0M
2025-02-07 96.32 97.10 95.98 95.98 0.0M
2025-02-06 94.64 96.18 94.38 96.18 0.0M
2025-02-05 94.76 94.86 94.00 94.28 0.0M
2025-02-04 96.68 96.68 95.12 95.12 0.0M
2025-02-03 95.94 96.76 95.22 96.72 0.0M
2025-01-31 98.42 99.30 98.42 98.98 0.0M
2025-01-30 98.04 100.20 97.70 97.70 0.0M
2025-01-29 95.52 98.10 95.18 98.10 0.0M
2025-01-28 96.60 96.80 94.18 94.18 0.0M
2025-01-27 101.25 101.35 94.70 95.72 0.0M
2025-01-24 103.40 103.40 102.65 102.75 0.0M
2025-01-23 103.05 103.05 102.35 102.90 0.0M
2025-01-22 100.00 103.15 99.70 102.80 0.0M
2025-01-21 98.82 99.74 98.78 99.74 0.0M
2025-01-20 97.94 99.00 97.94 98.96 0.0M
2025-01-17 96.22 97.84 96.22 97.48 0.0M
2025-01-16 96.16 96.72 95.92 96.18 0.0M
2025-01-15 95.58 96.22 95.58 95.76 0.0M
2025-01-14 96.16 96.72 95.46 95.60 0.0M
2025-01-13 95.96 95.96 94.86 95.54 0.0M
2025-01-10 96.56 97.82 96.00 96.00 0.0M
2025-01-09 95.94 96.38 95.90 96.38 0.0M
2025-01-08 96.10 96.44 95.38 95.60 0.0M
2025-01-07 95.20 96.42 95.00 95.04 0.0M
2025-01-06 92.82 96.20 92.82 95.30 0.0M
2025-01-03 93.48 93.48 92.38 92.50 0.0M
2025-01-02 95.02 95.02 93.32 93.74 0.0M