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
2021-12-30 495.00 500.00 494.70 499.40 0.0M
2021-12-29 497.10 497.70 491.70 495.90 0.0M
2021-12-28 494.20 496.40 490.00 492.20 0.0M
2021-12-27 484.00 493.00 483.00 489.90 0.0M
2021-12-23 476.20 483.50 472.60 483.00 0.0M
2021-12-22 472.40 473.00 465.60 473.00 0.0M
2021-12-21 474.90 476.70 474.30 475.40 0.0M
2021-12-20 466.40 466.50 458.80 466.50 0.0M
2021-12-17 472.60 474.20 465.90 471.90 0.0M
2021-12-16 463.20 469.40 462.70 468.00 0.0M
2021-12-15 466.80 466.80 450.10 465.20 0.0M
2021-12-14 479.00 479.00 465.80 468.00 0.0M
2021-12-13 477.70 478.80 471.20 478.80 0.0M
2021-12-10 474.00 474.00 470.50 470.50 0.0M
2021-12-09 468.60 475.60 468.20 475.40 0.0M
2021-12-08 474.30 481.90 472.30 472.30 0.0M
2021-12-07 465.50 475.40 465.20 475.40 0.0M
2021-12-06 468.00 468.00 456.30 458.50 0.0M
2021-12-03 468.10 468.10 459.10 459.10 0.0M
2021-12-02 454.10 462.10 448.60 462.10 0.0M
2021-12-01 467.50 469.40 451.30 451.30 0.0M
2021-11-30 464.60 470.40 464.60 464.80 0.0M
2021-11-29 470.20 478.50 470.20 475.50 0.0M
2021-11-26 455.00 476.70 455.00 476.70 0.0M
2021-11-25 478.10 480.50 473.80 473.80 0.0M
2021-11-24 475.30 475.30 467.50 474.90 0.0M
2021-11-23 469.40 477.10 469.40 470.00 0.0M
2021-11-22 479.20 480.00 470.40 470.40 0.0M
2021-11-19 476.90 482.70 471.60 474.70 0.0M
2021-11-18 466.90 471.30 466.40 468.60 0.0M
2021-11-17 466.60 470.40 464.00 470.40 0.0M
2021-11-16 457.30 466.10 453.10 466.10 0.0M
2021-11-15 445.60 455.10 444.50 447.40 0.0M
2021-11-12 445.10 455.00 442.00 455.00 0.0M
2021-11-11 434.60 441.10 434.60 441.10 0.0M
2021-11-10 431.70 433.50 425.40 433.50 0.0M
2021-11-09 429.90 437.70 429.40 429.40 0.0M
2021-11-08 426.50 434.50 425.80 426.90 0.0M
2021-11-05 440.20 440.20 427.90 428.80 0.0M
2021-11-04 417.10 440.00 417.10 438.70 0.0M
2021-11-03 422.40 429.90 417.50 417.60 0.0M
2021-11-02 421.70 422.20 412.60 422.20 0.0M
2021-11-01 422.70 428.30 414.00 421.70 0.0M
2021-10-29 412.00 422.40 410.70 422.40 0.0M
2021-10-28 412.70 420.10 406.10 411.60 0.0M
2021-10-27 403.70 412.30 403.30 412.30 0.0M
2021-10-26 404.50 405.60 398.80 400.90 0.0M
2021-10-25 400.30 404.50 399.90 402.30 0.0M
2021-10-22 403.80 403.80 403.00 403.50 0.0M
2021-10-21 394.30 401.00 394.30 401.00 0.0M
2021-10-20 399.90 401.50 390.70 391.40 0.0M
2021-10-19 397.00 401.40 393.60 401.40 0.0M
2021-10-18 394.50 402.50 393.60 396.30 0.0M
2021-10-15 414.70 415.00 393.60 393.60 0.0M
2021-10-14 416.70 424.00 384.00 419.30 0.0M
2021-10-13 418.20 418.20 412.90 412.90 0.0M
2021-10-12 414.40 415.00 411.70 415.00 0.0M
2021-10-11 417.30 418.00 410.00 416.60 0.0M
2021-10-08 419.00 419.00 417.00 417.10 0.0M
2021-10-07 421.60 424.00 418.00 419.30 0.0M
2021-10-06 406.40 413.20 405.70 413.20 0.0M
2021-10-05 408.10 412.20 407.70 408.90 0.0M
2021-10-04 410.30 410.30 403.60 406.70 0.0M
2021-10-01 406.50 412.20 406.50 412.20 0.0M
2021-09-30 421.70 421.70 411.40 413.50 0.0M
2021-09-29 416.30 420.50 416.30 420.10 0.0M
2021-09-28 419.10 419.10 413.90 413.90 0.0M
2021-09-27 418.30 420.90 415.00 417.20 0.0M
2021-09-24 416.50 418.50 411.00 415.20 0.0M
2021-09-23 427.20 430.00 420.00 421.30 0.0M
2021-09-22 424.40 432.50 423.50 424.00 0.0M
2021-09-21 424.70 430.10 424.20 425.10 0.0M
2021-09-20 430.20 430.20 421.80 426.60 0.0M
2021-09-17 436.80 436.80 429.10 429.10 0.0M
2021-09-16 430.00 431.30 427.00 429.10 0.0M
2021-09-15 427.50 431.50 426.40 430.90 0.0M
2021-09-14 434.70 436.50 429.80 429.80 0.0M
2021-09-13 439.30 445.00 430.00 433.90 0.0M
2021-09-10 440.30 441.30 433.70 434.10 0.0M
2021-09-09 441.50 444.00 438.00 438.00 0.0M
2021-09-08 434.70 441.90 434.60 441.90 0.0M
2021-09-07 440.00 445.00 432.20 435.70 0.0M
2021-09-06 431.40 438.90 431.40 438.10 0.0M
2021-09-03 440.30 440.40 434.90 434.90 0.0M
2021-09-02 436.00 436.00 433.80 434.00 0.0M
2021-09-01 437.20 440.80 431.50 431.50 0.0M
2021-08-31 439.00 440.40 436.10 439.00 0.0M
2021-08-30 435.80 437.90 431.90 437.90 0.0M
2021-08-27 437.00 437.00 432.50 434.90 0.0M
2021-08-25 429.10 434.10 429.10 434.10 0.0M
2021-08-24 432.60 432.60 426.40 426.40 0.0M
2021-08-23 438.50 438.60 431.50 432.80 0.0M
2021-08-20 444.10 444.10 433.40 433.40 0.0M
2021-08-19 448.00 448.30 440.90 441.40 0.0M
2021-08-18 452.40 452.40 446.90 451.20 0.0M
2021-08-17 435.50 453.60 427.70 449.90 0.0M
2021-08-16 439.20 439.60 434.80 434.80 0.0M
2021-08-13 437.90 441.90 437.00 437.70 0.0M
2021-08-12 440.90 441.30 438.10 438.90 0.0M
2021-08-11 440.40 445.80 440.30 445.80 0.0M
2021-08-10 453.70 453.90 441.30 441.80 0.0M
2021-08-09 454.70 454.70 447.50 447.50 0.0M
2021-08-06 451.60 455.20 451.60 455.20 0.0M
2021-08-05 456.10 456.50 448.20 449.00 0.0M
2021-08-04 457.60 457.60 453.10 455.60 0.0M
2021-08-03 450.20 454.50 447.00 453.00 0.0M
2021-08-02 446.00 447.40 439.30 447.40 0.0M
2021-07-30 442.40 447.00 438.70 442.50 0.0M
2021-07-29 445.90 446.20 443.00 446.20 0.0M
2021-07-28 452.40 458.70 443.40 443.40 0.0M
2021-07-27 453.50 457.30 448.90 457.00 0.0M
2021-07-26 441.70 453.00 440.40 453.00 0.0M
2021-07-23 455.40 456.20 441.10 444.10 0.0M
2021-07-22 397.30 462.50 395.70 457.00 0.0M
2021-07-21 405.50 405.50 396.90 398.10 0.0M
2021-07-20 410.40 410.40 403.20 403.30 0.0M
2021-07-19 413.10 417.00 401.60 401.60 0.0M
2021-07-16 408.70 408.90 408.20 408.20 0.0M
2021-07-15 410.70 412.50 409.50 409.50 0.0M
2021-07-14 412.80 416.90 409.90 410.90 0.0M
2021-07-13 402.50 413.40 402.50 411.30 0.0M
2021-07-12 402.00 406.30 399.30 404.30 0.0M
2021-07-09 403.80 403.80 402.30 402.60 0.0M
2021-07-08 399.70 405.00 398.20 405.00 0.0M
2021-07-07 401.40 406.10 401.40 406.10 0.0M
2021-07-06 394.90 404.20 394.90 404.20 0.0M
2021-07-05 398.10 401.60 397.70 401.60 0.0M
2021-07-02 395.60 400.00 395.60 400.00 0.0M
2021-07-01 393.30 393.30 391.40 391.40 0.0M
2021-06-30 386.40 393.30 386.40 393.30 0.0M
2021-06-29 387.90 390.20 387.90 388.40 0.0M
2021-06-28 386.40 387.70 385.00 385.50 0.0M
2021-06-25 384.60 386.00 384.00 386.00 0.0M
2021-06-24 382.50 386.90 382.50 386.90 0.0M
2021-06-23 384.00 384.00 382.00 383.10 0.0M
2021-06-22 384.80 387.30 381.50 385.10 0.0M
2021-06-21 384.70 389.50 384.60 385.00 0.0M
2021-06-18 382.60 387.70 378.60 387.70 0.0M
2021-06-17 371.00 387.00 371.00 386.60 0.0M
2021-06-16 369.30 372.50 364.40 372.50 0.0M
2021-06-15 367.60 372.30 367.30 367.30 0.0M
2021-06-14 375.50 375.50 369.50 369.50 0.0M
2021-06-11 366.20 374.20 364.10 374.10 0.0M
2021-06-10 366.00 368.40 362.60 368.10 0.0M
2021-06-09 362.10 366.70 362.10 364.20 0.0M
2021-06-08 359.20 371.50 359.20 364.60 0.0M
2021-06-07 355.00 359.20 352.90 359.20 0.0M
2021-06-04 352.90 352.90 349.70 352.00 0.0M
2021-06-03 351.10 351.10 346.40 351.00 0.0M
2021-06-02 344.30 351.40 344.30 351.40 0.0M
2021-06-01 352.50 352.90 345.30 345.30 0.0M
2021-05-31 351.60 351.80 347.40 347.40 0.0M
2021-05-28 351.50 352.40 348.20 349.60 0.0M
2021-05-27 345.80 346.30 345.80 346.20 0.0M
2021-05-26 346.40 346.40 341.50 345.70 0.0M
2021-05-25 345.40 345.40 338.10 344.60 0.0M
2021-05-24 353.60 353.80 347.80 347.80 0.0M
2021-05-21 353.90 353.90 350.70 350.70 0.0M
2021-05-20 348.70 357.50 348.70 353.30 0.0M
2021-05-19 354.00 354.00 347.00 353.00 0.0M
2021-05-18 355.20 359.90 353.10 356.50 0.0M
2021-05-17 353.10 357.30 349.20 357.00 0.0M
2021-05-14 352.70 353.10 348.20 352.70 0.0M
2021-05-13 348.00 355.30 348.00 353.90 0.0M
2021-05-12 349.20 368.60 345.60 355.40 0.0M
2021-05-11 352.70 352.70 344.00 348.60 0.0M
2021-05-10 358.70 358.70 352.40 356.00 0.0M
2021-05-07 354.70 357.70 354.40 357.50 0.0M
2021-05-06 357.20 360.70 355.60 355.60 0.0M
2021-05-05 360.20 364.30 357.70 360.60 0.0M
2021-05-04 360.00 362.60 356.70 361.50 0.0M
2021-05-03 353.80 360.50 350.90 358.80 0.0M
2021-04-30 339.80 354.20 339.80 351.30 0.0M
2021-04-29 332.50 343.00 322.00 343.00 0.0M
2021-04-28 333.40 337.00 330.10 334.80 0.0M
2021-04-27 333.50 333.50 329.70 332.10 0.0M
2021-04-26 327.20 333.50 327.20 332.70 0.0M
2021-04-23 332.90 332.90 328.80 331.00 0.0M
2021-04-22 329.30 333.00 325.90 333.00 0.0M
2021-04-21 332.10 333.30 328.00 328.90 0.0M
2021-04-20 331.00 334.10 325.90 330.30 0.0M
2021-04-19 330.60 331.70 326.10 331.50 0.0M
2021-04-16 329.70 332.90 327.00 330.60 0.0M
2021-04-15 328.40 329.90 325.30 328.70 0.0M
2021-04-14 330.10 334.10 324.70 326.50 0.0M
2021-04-13 330.00 333.50 327.10 330.10 0.0M
2021-04-12 330.00 333.00 325.40 328.60 0.0M
2021-04-09 321.30 328.00 321.30 327.70 0.0M
2021-04-08 323.80 324.00 320.50 322.80 0.0M
2021-04-07 322.50 323.70 318.70 323.70 0.0M
2021-04-06 316.20 323.30 314.30 321.90 0.0M
2021-04-01 315.00 319.50 313.00 319.50 0.0M
2021-03-31 315.00 316.55 313.05 315.00 0.0M
2021-03-30 315.05 316.20 312.65 313.35 0.0M
2021-03-29 315.75 321.00 314.70 317.65 0.0M
2021-03-26 311.55 311.55 310.50 310.50 0.0M
2021-03-25 309.20 313.80 309.20 313.80 0.0M
2021-03-24 308.25 308.25 308.20 308.20 0.0M
2021-03-23 307.50 316.00 307.50 316.00 0.0M
2021-03-22 305.85 308.70 305.85 308.70 0.0M
2021-03-19 306.60 306.60 304.90 304.90 0.0M
2021-03-18 303.10 303.60 299.50 300.50 0.0M
2021-03-17 305.30 305.30 303.65 303.65 0.0M
2021-03-16 303.00 309.15 303.00 306.80 0.0M
2021-03-15 304.45 305.65 300.20 302.65 0.0M
2021-03-12 301.00 301.00 297.45 300.45 0.0M
2021-03-11 301.75 303.55 299.10 299.10 0.0M
2021-03-10 297.35 302.90 297.35 302.25 0.0M
2021-03-09 283.25 296.90 280.90 296.90 0.0M
2021-03-08 278.80 283.00 275.40 282.30 0.0M
2021-03-05 277.70 277.85 268.80 275.50 0.0M
2021-03-04 277.20 281.00 273.20 275.55 0.0M
2021-03-03 286.75 287.05 276.40 276.40 0.0M
2021-03-02 287.75 287.80 282.00 285.85 0.0M
2021-03-01 291.05 293.35 287.00 287.80 0.0M
2021-02-26 278.80 286.10 272.80 286.10 0.0M
2021-02-25 300.50 300.50 271.40 275.80 0.0M
2021-02-24 295.50 300.80 295.50 298.30 0.0M
2021-02-23 299.60 301.00 294.65 301.00 0.0M
2021-02-22 304.65 306.75 296.90 300.85 0.0M
2021-02-19 309.40 309.40 305.70 305.70 0.0M
2021-02-18 313.45 313.55 310.05 313.55 0.0M
2021-02-17 311.80 315.20 310.60 310.60 0.0M
2021-02-16 315.50 319.00 312.05 312.05 0.0M
2021-02-15 315.90 316.25 311.70 316.00 0.0M
2021-02-12 318.90 319.85 315.95 317.55 0.0M
2021-02-11 317.05 317.25 313.00 315.60 0.0M
2021-02-10 317.95 318.60 314.90 314.90 0.0M
2021-02-09 312.95 318.25 309.00 316.90 0.0M
2021-02-08 313.45 315.70 305.60 315.00 0.0M
2021-02-05 310.25 317.20 309.75 317.20 0.0M
2021-02-04 309.65 313.00 309.65 311.85 0.0M
2021-02-03 316.00 316.40 309.35 310.85 0.0M
2021-02-02 305.05 316.20 300.05 314.70 0.0M
2021-02-01 301.00 310.00 299.00 309.15 0.0M
2021-01-29 306.00 309.40 302.05 306.75 0.0M
2021-01-28 308.90 310.60 303.55 306.80 0.0M
2021-01-27 308.75 312.35 308.70 312.30 0.0M
2021-01-26 308.65 312.85 308.25 309.65 0.0M
2021-01-25 311.85 316.45 310.85 311.15 0.0M
2021-01-22 313.45 313.45 308.85 311.30 0.0M
2021-01-21 311.70 315.05 310.90 313.60 0.0M
2021-01-20 308.30 312.20 303.85 311.60 0.0M
2021-01-19 312.95 315.00 307.85 307.85 0.0M
2021-01-18 307.15 313.70 306.35 310.65 0.0M
2021-01-15 304.80 311.05 304.80 310.30 0.0M
2021-01-14 313.60 316.65 308.65 309.00 0.0M
2021-01-13 314.70 319.85 314.70 315.50 0.0M
2021-01-12 320.00 329.00 318.50 318.50 0.0M
2021-01-11 312.00 324.70 308.00 320.95 0.0M
2021-01-08 315.90 316.50 310.80 316.50 0.0M
2021-01-07 314.95 314.95 309.35 314.40 0.0M
2021-01-06 308.60 312.30 306.55 312.05 0.0M
2021-01-05 311.15 312.65 308.15 309.70 0.0M
2021-01-04 309.50 312.45 308.00 310.95 0.0M