Kinsale Capital Group Inc

KNSL
🏛️ 德国 →
363.60
最后更新: 2025-09-30
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
2022-12-30 242.30 242.30 242.30 242.30 0.0M
2022-12-29 241.90 248.90 241.90 247.70 0.0M
2022-12-28 245.40 245.40 245.40 245.40 0.0M
2022-12-27 260.90 260.90 260.90 260.90 0.0M
2022-12-23 265.60 265.60 256.40 256.40 0.0M
2022-12-22 268.60 268.80 268.40 268.40 0.0M
2022-12-21 265.50 265.50 264.30 264.40 0.0M
2022-12-19 246.00 246.00 246.00 246.00 0.0M
2022-12-16 247.40 257.50 244.40 257.50 0.0M
2022-12-14 267.30 267.30 267.30 267.30 0.0M
2022-12-13 277.20 277.20 262.90 262.90 0.0M
2022-12-12 265.40 265.40 265.40 265.40 0.0M
2022-12-07 271.90 271.90 270.90 271.00 0.0M
2022-12-05 278.40 278.40 278.40 278.40 0.0M
2022-12-01 289.10 289.10 289.10 289.10 0.0M
2022-11-30 293.00 293.00 284.50 289.20 0.0M
2022-11-29 293.60 293.60 293.60 293.60 0.0M
2022-11-28 298.40 298.40 298.40 298.40 0.0M
2022-11-24 298.10 298.10 298.10 298.10 0.0M
2022-11-23 306.00 306.00 306.00 306.00 0.0M
2022-11-22 301.20 301.20 301.20 301.20 0.0M
2022-11-21 305.40 305.40 305.40 305.40 0.0M
2022-11-17 289.50 289.50 289.50 289.50 0.0M
2022-11-15 281.00 281.10 277.00 281.10 0.0M
2022-11-14 274.40 285.10 274.40 285.10 0.0M
2022-11-11 308.70 308.70 308.70 308.70 0.0M
2022-11-07 332.00 332.00 325.90 325.90 0.0M
2022-11-04 333.70 333.70 333.70 333.70 0.0M
2022-11-03 314.20 314.20 314.20 314.20 0.0M
2022-11-02 324.20 324.20 324.20 324.20 0.0M
2022-10-31 315.10 318.60 315.10 318.60 0.0M
2022-10-28 300.00 312.60 295.50 312.60 0.0M
2022-10-26 268.50 272.20 268.50 272.20 0.0M
2022-10-25 265.40 265.40 265.40 265.40 0.0M
2022-10-24 284.20 284.20 284.20 284.20 0.0M
2022-10-21 280.40 280.40 280.40 280.40 0.0M
2022-10-20 292.30 292.30 292.30 292.30 0.0M
2022-10-18 282.10 284.00 282.10 284.00 0.0M
2022-10-17 289.30 289.30 289.30 289.30 0.0M
2022-10-14 294.70 294.70 284.70 284.70 0.0M
2022-10-13 283.60 283.60 283.60 283.60 0.0M
2022-10-12 289.90 289.90 289.90 289.90 0.0M
2022-10-11 285.30 285.30 285.30 285.30 0.0M
2022-10-07 273.00 273.00 273.00 273.00 0.0M
2022-10-06 277.90 277.90 274.20 274.20 0.0M
2022-10-05 276.80 276.80 276.80 276.80 0.0M
2022-10-04 271.10 271.10 269.40 269.40 0.0M
2022-09-30 267.00 267.00 267.00 267.00 0.0M
2022-09-29 259.20 263.10 259.20 263.10 0.0M
2022-09-26 258.20 258.20 252.60 252.60 0.0M
2022-09-21 252.50 252.50 252.50 252.50 0.0M
2022-09-20 252.20 252.20 252.20 252.20 0.0M
2022-09-19 241.60 241.60 241.60 241.60 0.0M
2022-09-16 242.50 242.50 242.50 242.50 0.0M
2022-09-15 241.80 241.80 241.80 241.80 0.0M
2022-09-12 246.00 247.80 242.50 242.50 0.0M
2022-09-09 250.10 250.10 243.30 243.30 0.0M
2022-09-02 258.80 258.80 258.80 258.80 0.0M
2022-09-01 247.00 254.80 247.00 254.80 0.0M
2022-08-31 257.10 257.10 257.00 257.00 0.0M
2022-08-26 264.80 264.80 260.10 260.10 0.0M
2022-08-23 276.30 276.30 276.30 276.30 0.0M
2022-08-22 274.60 274.60 274.60 274.60 0.0M
2022-08-19 272.10 277.10 272.10 277.10 0.0M
2022-08-17 276.10 278.60 276.10 278.60 0.0M
2022-08-16 279.90 279.90 272.00 278.30 0.0M
2022-08-15 266.30 266.30 266.30 266.30 0.0M
2022-08-12 274.20 274.20 274.20 274.20 0.0M
2022-08-11 265.10 265.10 265.10 265.10 0.0M
2022-08-10 259.20 259.20 259.20 259.20 0.0M
2022-08-09 257.00 257.00 253.90 253.90 0.0M
2022-08-08 254.90 257.90 254.90 257.90 0.0M
2022-08-05 249.60 250.40 249.60 250.40 0.0M
2022-08-04 240.60 242.70 234.80 242.70 0.0M
2022-08-02 242.40 242.40 242.40 242.40 0.0M
2022-08-01 241.10 241.10 231.10 235.30 0.0M
2022-07-29 233.60 233.60 233.60 233.60 0.0M
2022-07-27 235.00 235.00 232.40 232.40 0.0M
2022-07-21 224.70 224.70 224.70 224.70 0.0M
2022-07-19 219.80 220.80 219.80 220.80 0.0M
2022-07-18 216.90 216.90 216.90 216.90 0.0M
2022-07-11 228.90 231.20 228.90 231.20 0.0M
2022-07-08 228.80 228.80 228.80 228.80 0.0M
2022-07-06 236.70 236.70 221.10 221.10 0.0M
2022-07-05 230.00 230.00 230.00 230.00 0.0M
2022-07-01 221.00 221.00 221.00 221.00 0.0M
2022-06-30 217.50 217.50 217.50 217.50 0.0M
2022-06-29 213.80 213.80 213.80 213.80 0.0M
2022-06-24 210.80 210.80 207.40 207.40 0.0M
2022-06-20 200.80 200.80 200.80 200.80 0.0M
2022-06-16 206.80 206.80 194.10 194.10 0.0M
2022-06-14 205.40 208.40 205.40 208.40 0.0M
2022-06-13 206.40 210.00 206.40 210.00 0.0M
2022-06-09 212.50 212.50 212.50 212.50 0.0M
2022-06-07 218.50 218.50 218.50 218.50 0.0M
2022-06-06 221.80 221.80 221.00 221.00 0.0M
2022-06-02 205.30 205.30 205.30 205.30 0.0M
2022-06-01 204.80 204.80 204.80 204.80 0.0M
2022-05-31 201.50 201.50 200.50 200.50 0.0M
2022-05-25 195.80 195.80 195.80 195.80 0.0M
2022-05-23 188.80 188.80 188.80 188.80 0.0M
2022-05-19 194.85 199.60 194.85 199.60 0.0M
2022-05-18 196.50 196.50 193.50 193.50 0.0M
2022-05-16 199.45 199.45 199.45 199.45 0.0M
2022-05-11 188.15 193.95 188.15 189.05 0.0M
2022-05-10 194.35 194.35 186.65 186.65 0.0M
2022-05-09 193.40 198.40 193.40 197.20 0.0M
2022-05-06 195.20 195.20 195.20 195.20 0.0M
2022-05-04 205.80 205.80 205.80 205.80 0.0M
2022-04-28 214.90 217.80 210.10 217.00 0.0M
2022-04-25 217.00 217.00 217.00 217.00 0.0M
2022-04-21 221.50 221.50 221.50 221.50 0.0M
2022-04-14 218.60 218.60 218.60 218.60 0.0M
2022-04-11 212.00 212.00 212.00 212.00 0.0M
2022-04-07 214.10 214.10 214.10 214.10 0.0M
2022-04-05 218.40 218.40 218.40 218.40 0.0M
2022-04-01 210.00 210.00 210.00 210.00 0.0M
2022-03-23 208.00 208.00 206.00 206.00 0.0M
2022-03-22 208.00 208.00 208.00 208.00 0.0M
2022-03-18 202.00 202.00 202.00 202.00 0.0M
2022-03-16 200.00 200.00 197.00 197.00 0.0M
2022-03-15 196.00 197.00 196.00 197.00 0.0M
2022-03-14 194.00 195.00 194.00 194.00 0.0M
2022-03-10 187.00 187.00 187.00 187.00 0.0M
2022-03-09 187.00 193.00 187.00 192.00 0.0M
2022-03-04 200.00 200.00 200.00 200.00 0.0M
2022-02-25 184.00 184.00 184.00 184.00 0.0M
2022-02-24 167.00 175.00 167.00 175.00 0.0M
2022-02-23 172.00 172.00 172.00 172.00 0.0M
2022-02-21 176.00 176.00 174.00 174.00 0.0M
2022-02-15 172.00 172.00 171.00 171.00 0.0M
2022-02-14 169.00 169.00 167.00 167.00 0.0M
2022-02-11 168.00 168.00 168.00 168.00 0.0M
2022-02-09 178.00 178.00 178.00 178.00 0.0M
2022-02-02 180.00 181.00 180.00 181.00 0.0M
2022-01-31 178.00 178.00 178.00 178.00 0.0M
2022-01-28 163.00 166.00 163.00 166.00 0.0M
2022-01-27 171.00 171.00 171.00 171.00 0.0M
2022-01-26 169.00 169.00 164.00 164.00 0.0M
2022-01-25 172.00 174.00 169.00 169.00 0.0M
2022-01-24 171.00 171.00 162.00 162.00 0.0M
2022-01-21 167.00 167.00 167.00 167.00 0.0M
2022-01-20 165.00 165.00 165.00 165.00 0.0M
2022-01-18 177.00 178.00 174.00 174.00 0.0M
2022-01-14 182.00 184.00 181.00 181.00 0.0M
2022-01-13 189.00 189.00 189.00 189.00 0.0M
2022-01-11 193.00 197.00 193.00 197.00 0.0M
2022-01-10 193.00 194.00 193.00 194.00 0.0M
2022-01-07 195.00 195.00 194.00 194.00 0.0M
2022-01-06 197.00 197.00 197.00 197.00 0.0M
2022-01-05 196.00 198.00 194.00 194.00 0.0M
2022-01-04 202.00 202.00 198.00 198.00 0.0M
2022-01-03 212.00 212.00 195.00 200.00 0.0M