达美乐比萨

DPZ
🏛️ 德国 →
372.10
最后更新: 2025-09-29
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
2025-09-29 373.60 373.65 368.15 372.10 0.0M
2025-09-26 363.50 375.00 361.65 374.95 0.0M
2025-09-25 362.30 362.75 361.20 362.75 0.0M
2025-09-24 358.80 365.65 358.80 363.35 0.0M
2025-09-23 361.05 362.40 356.80 356.80 0.0M
2025-09-22 365.35 365.35 359.35 360.55 0.0M
2025-09-19 365.85 367.55 364.95 366.25 0.0M
2025-09-18 372.20 372.45 362.40 364.55 0.0M
2025-09-17 374.70 375.50 369.75 371.40 0.0M
2025-09-16 381.70 382.10 374.60 374.60 0.0M
2025-09-15 383.15 387.00 382.95 382.95 0.0M
2025-09-12 389.65 389.65 385.50 385.50 0.0M
2025-09-11 386.55 387.50 384.85 386.10 0.0M
2025-09-10 394.25 394.25 380.65 380.65 0.0M
2025-09-09 397.60 398.30 391.85 391.85 0.0M
2025-09-08 395.10 397.30 388.50 396.45 0.0M
2025-09-05 396.10 397.55 392.00 392.35 0.0M
2025-09-04 400.55 401.65 391.10 391.10 0.0M
2025-09-03 402.45 402.90 400.45 400.45 0.0M
2025-09-02 390.70 401.45 390.10 400.80 0.0M
2025-09-01 391.20 391.95 390.05 391.85 0.0M
2025-08-29 385.00 392.75 385.00 392.75 0.0M
2025-08-28 389.25 389.30 384.90 384.90 0.0M
2025-08-27 383.80 397.75 383.80 389.10 0.0M
2025-08-26 396.80 397.85 382.50 382.60 0.0M
2025-08-25 384.15 397.40 383.70 396.35 0.0M
2025-08-22 386.90 387.00 383.25 384.35 0.0M
2025-08-21 381.60 385.15 376.45 385.15 0.0M
2025-08-20 387.45 387.50 380.00 380.40 0.0M
2025-08-19 381.60 389.00 379.30 388.55 0.0M
2025-08-18 384.80 386.65 383.20 384.00 0.0M
2025-08-15 387.75 389.60 384.25 384.45 0.0M
2025-08-14 385.15 386.20 384.30 385.50 0.0M
2025-08-13 377.95 385.15 374.90 385.15 0.0M
2025-08-12 380.35 380.35 377.25 378.70 0.0M
2025-08-11 378.30 378.30 375.00 375.80 0.0M
2025-08-08 380.05 380.05 379.60 379.95 0.0M
2025-08-07 381.80 383.95 379.65 379.65 0.0M
2025-08-06 386.65 387.70 378.05 381.05 0.0M
2025-08-05 405.05 407.30 390.85 390.85 0.0M
2025-08-04 405.15 405.15 401.60 402.90 0.0M
2025-08-01 403.35 403.35 398.95 402.35 0.0M
2025-07-31 416.85 418.90 407.95 407.95 0.0M
2025-07-30 406.70 415.00 406.65 415.00 0.0M
2025-07-29 410.45 410.95 405.00 406.35 0.0M
2025-07-28 416.45 418.30 405.80 409.25 0.0M
2025-07-25 404.60 412.30 404.60 412.30 0.0M
2025-07-24 408.20 408.90 397.55 402.65 0.0M
2025-07-23 411.95 414.70 403.85 405.70 0.0M
2025-07-22 394.75 408.60 394.10 408.00 0.0M
2025-07-21 402.15 420.00 387.60 397.40 0.0M
2025-07-18 403.35 404.70 401.95 404.70 0.0M
2025-07-17 400.95 401.10 400.65 400.65 0.0M
2025-07-16 398.95 404.40 397.95 401.10 0.0M
2025-07-15 406.75 408.20 402.05 403.05 0.0M
2025-07-14 395.20 406.10 394.85 406.10 0.0M
2025-07-11 400.90 400.90 398.10 398.10 0.0M
2025-07-10 395.30 405.50 393.55 402.25 0.0M
2025-07-09 394.30 395.40 393.15 394.90 0.0M
2025-07-08 385.60 390.85 384.95 390.85 0.0M
2025-07-07 380.15 387.15 380.15 385.70 0.0M
2025-07-04 384.50 384.50 380.55 380.55 0.0M
2025-07-03 384.50 385.95 384.50 384.75 0.0M
2025-07-02 387.80 389.45 387.80 389.45 0.0M
2025-07-01 380.80 388.30 380.80 388.30 0.0M
2025-06-30 380.95 382.80 377.90 378.95 0.0M
2025-06-27 389.85 390.10 379.20 379.20 0.0M
2025-06-26 388.80 388.80 383.65 388.20 0.0M
2025-06-25 395.20 397.20 389.55 389.55 0.0M
2025-06-24 396.60 397.05 396.60 397.05 0.0M
2025-06-23 390.20 394.35 389.45 393.00 0.0M
2025-06-20 387.20 390.45 387.20 388.25 0.0M
2025-06-19 389.90 389.90 384.05 384.05 0.0M
2025-06-18 400.30 400.65 391.10 392.20 0.0M
2025-06-17 390.70 400.95 388.10 399.80 0.0M
2025-06-16 392.05 394.70 387.45 392.60 0.0M
2025-06-13 383.15 395.00 382.90 391.70 0.0M
2025-06-12 387.50 390.00 382.15 389.40 0.0M
2025-06-11 399.00 400.50 390.60 390.60 0.0M
2025-06-10 407.55 408.10 395.55 399.00 0.0M
2025-06-09 410.85 412.65 406.50 411.15 0.0M
2025-06-06 402.95 410.00 402.95 410.00 0.0M
2025-06-05 408.15 409.60 401.90 401.90 0.0M
2025-06-04 407.50 410.90 406.80 410.90 0.0M
2025-06-03 407.55 409.80 404.60 409.80 0.0M
2025-06-02 411.70 412.60 399.95 409.40 0.0M
2025-05-30 417.65 420.05 415.90 418.10 0.0M
2025-05-29 431.90 431.90 416.75 416.75 0.0M
2025-05-28 426.75 431.60 426.75 428.25 0.0M
2025-05-27 422.35 428.00 422.35 428.00 0.0M
2025-05-26 424.30 426.60 424.20 424.20 0.0M
2025-05-23 426.70 429.10 420.10 422.70 0.0M
2025-05-22 423.75 428.20 423.05 428.20 0.0M
2025-05-21 434.40 434.40 421.60 424.80 0.0M
2025-05-20 439.15 442.25 437.95 437.95 0.0M
2025-05-19 439.15 443.85 432.70 442.25 0.0M
2025-05-16 432.15 444.85 432.00 442.00 0.0M
2025-05-15 431.45 436.70 429.10 434.95 0.0M
2025-05-14 431.60 434.30 428.55 434.30 0.0M
2025-05-13 433.05 437.90 432.50 437.85 0.0M
2025-05-12 430.00 445.20 429.90 434.70 0.0M
2025-05-09 425.90 425.90 422.85 424.15 0.0M
2025-05-08 425.00 427.05 420.90 424.50 0.0M
2025-05-07 424.25 426.50 420.60 421.35 0.0M
2025-05-06 421.65 421.65 417.30 418.90 0.0M
2025-05-05 425.70 426.80 420.95 426.50 0.0M
2025-05-02 425.35 431.55 416.65 424.45 0.0M
2025-04-30 432.80 434.70 424.50 430.40 0.0M
2025-04-29 431.80 435.80 430.50 434.45 0.0M
2025-04-28 426.35 434.95 413.00 421.90 0.0M
2025-04-25 431.45 431.45 425.75 425.75 0.0M
2025-04-24 424.35 426.90 419.45 426.90 0.0M
2025-04-23 432.40 434.40 423.10 430.75 0.0M
2025-04-22 407.55 411.95 407.30 411.95 0.0M
2025-04-17 408.20 412.95 402.35 412.95 0.0M
2025-04-16 408.35 412.50 408.35 412.50 0.0M
2025-04-15 421.60 421.60 413.50 414.00 0.0M
2025-04-14 409.45 418.55 408.20 416.90 0.0M
2025-04-11 402.50 407.45 391.90 407.45 0.0M
2025-04-10 416.30 418.10 395.85 407.00 0.0M
2025-04-09 386.05 418.00 384.80 412.60 0.0M
2025-04-08 405.30 411.30 393.95 394.40 0.0M
2025-04-07 388.10 412.20 384.05 403.15 0.0M
2025-04-04 416.50 417.05 397.25 404.75 0.0M
2025-04-03 420.65 422.80 412.15 419.70 0.0M
2025-04-02 429.95 429.95 428.60 428.65 0.0M
2025-04-01 425.50 430.45 421.90 426.65 0.0M
2025-03-31 411.40 424.90 409.10 423.35 0.0M
2025-03-28 434.65 438.30 410.85 410.85 0.0M
2025-03-27 436.30 436.30 432.35 434.40 0.0M
2025-03-26 423.85 429.05 423.65 428.85 0.0M
2025-03-25 429.70 430.45 424.30 424.30 0.0M
2025-03-24 430.95 431.40 418.95 428.80 0.0M
2025-03-21 430.80 430.80 424.25 426.85 0.0M
2025-03-20 422.55 431.45 422.55 428.70 0.0M
2025-03-19 413.15 426.10 413.15 426.10 0.0M
2025-03-18 410.05 415.00 410.00 412.40 0.0M
2025-03-17 386.75 413.05 386.70 412.40 0.0M
2025-03-14 396.60 399.20 387.05 393.35 0.0M
2025-03-13 399.90 405.25 395.00 395.00 0.0M
2025-03-12 397.95 405.70 391.80 404.80 0.0M
2025-03-11 409.15 409.15 390.35 396.10 0.0M
2025-03-10 434.80 434.80 403.95 408.85 0.0M
2025-03-07 444.40 446.50 423.55 438.90 0.0M
2025-03-06 438.45 442.50 430.55 442.50 0.0M
2025-03-05 454.90 454.90 436.90 440.00 0.0M
2025-03-04 461.05 461.50 454.85 455.60 0.0M
2025-03-03 469.60 479.55 462.50 462.50 0.0M
2025-02-28 462.70 472.20 462.70 472.20 0.0M
2025-02-27 457.20 466.80 457.20 461.15 0.0M
2025-02-26 449.75 460.50 449.75 460.50 0.0M
2025-02-25 437.95 453.45 435.00 448.65 0.0M
2025-02-24 445.50 447.00 413.95 433.45 0.0M
2025-02-21 450.75 451.50 438.65 443.75 0.0M
2025-02-20 453.55 455.60 447.35 448.05 0.0M
2025-02-19 458.20 458.70 450.85 458.45 0.0M
2025-02-18 460.00 468.25 457.00 457.00 0.0M
2025-02-17 456.80 461.10 455.80 459.70 0.0M
2025-02-14 458.50 459.60 452.30 453.25 0.0M
2025-02-13 451.35 461.95 451.00 456.95 0.0M
2025-02-12 457.70 457.70 450.00 451.05 0.0M
2025-02-11 460.90 461.60 449.90 455.00 0.0M
2025-02-10 454.45 461.55 450.05 461.55 0.0M
2025-02-07 454.35 454.95 447.25 450.70 0.0M
2025-02-06 437.25 452.90 435.00 452.90 0.0M
2025-02-05 447.45 448.20 437.70 439.05 0.0M
2025-02-04 440.75 449.75 439.05 449.75 0.0M
2025-02-03 433.25 443.50 431.45 443.05 0.0M
2025-01-31 433.45 437.50 422.00 435.65 0.0M
2025-01-30 411.00 445.00 411.00 433.90 0.0M
2025-01-29 411.05 415.00 407.40 410.55 0.0M
2025-01-28 411.05 414.00 411.05 412.25 0.0M
2025-01-27 412.65 418.65 406.80 410.35 0.0M
2025-01-24 425.75 428.85 412.80 412.80 0.0M
2025-01-23 426.15 429.95 423.95 428.80 0.0M
2025-01-22 422.80 424.65 420.60 424.25 0.0M
2025-01-21 418.10 422.85 411.60 419.10 0.0M
2025-01-20 415.60 415.70 414.55 415.70 0.0M
2025-01-17 406.95 414.00 406.75 414.00 0.0M
2025-01-16 401.80 410.05 400.15 410.05 0.0M
2025-01-15 405.10 409.80 400.00 400.00 0.0M
2025-01-14 401.55 408.10 399.80 404.80 0.0M
2025-01-13 394.20 401.35 389.60 401.35 0.0M
2025-01-10 400.05 401.00 393.05 393.05 0.0M
2025-01-09 401.10 401.10 397.65 400.55 0.0M
2025-01-08 399.10 402.45 396.80 400.55 0.0M
2025-01-07 407.00 410.00 392.10 400.05 0.0M
2025-01-06 423.65 426.15 409.00 409.00 0.0M
2025-01-03 422.20 427.70 421.90 427.70 0.0M
2025-01-02 402.00 425.85 401.00 423.80 0.0M