Advanced Drainage Systems Inc

WMS
🏛️ 德国 →
116.50
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
2022-12-29 77.06 77.06 77.06 77.06 0.0M
2022-12-28 75.78 76.18 75.78 76.18 0.0M
2022-12-27 77.72 77.72 77.72 77.72 0.0M
2022-12-23 76.06 77.12 76.06 77.12 0.0M
2022-12-22 77.78 80.42 77.62 80.42 0.0M
2022-12-20 76.68 77.96 76.50 77.96 0.0M
2022-12-19 77.92 77.92 77.92 77.92 0.0M
2022-12-15 85.30 85.30 85.30 85.30 0.0M
2022-12-14 84.66 84.66 84.66 84.66 0.0M
2022-12-13 84.00 84.00 84.00 84.00 0.0M
2022-12-08 84.02 84.02 84.00 84.00 0.0M
2022-12-07 84.76 86.80 84.02 84.02 0.0M
2022-12-05 88.34 89.00 88.32 89.00 0.0M
2022-12-02 92.06 92.06 92.06 92.06 0.0M
2022-12-01 95.10 95.10 95.10 95.10 0.0M
2022-11-30 88.56 89.08 88.52 89.08 0.0M
2022-11-29 88.20 88.84 88.20 88.84 0.0M
2022-11-28 91.06 91.06 89.88 89.88 0.0M
2022-11-24 91.08 94.76 91.08 94.76 0.0M
2022-11-23 93.32 95.00 92.60 92.60 0.0M
2022-11-22 91.74 91.74 91.22 91.50 0.0M
2022-11-21 90.90 90.90 90.52 90.52 0.0M
2022-11-17 82.14 83.14 82.06 83.14 0.0M
2022-11-16 87.22 87.22 87.22 87.22 0.0M
2022-11-15 85.12 86.72 83.86 86.72 0.0M
2022-11-14 88.80 88.80 86.76 86.76 0.0M
2022-11-10 85.38 88.90 85.38 88.16 0.0M
2022-11-08 80.26 84.70 80.26 84.70 0.0M
2022-11-07 85.16 85.16 81.86 81.86 0.0M
2022-11-04 85.46 86.92 83.90 83.90 0.0M
2022-11-03 113.50 115.40 88.40 88.70 0.0M
2022-11-02 120.75 120.75 118.00 118.00 0.0M
2022-11-01 119.45 119.45 115.05 117.60 0.0M
2022-10-31 121.35 121.35 117.15 117.15 0.0M
2022-10-28 124.65 124.65 119.60 119.60 0.0M
2022-10-25 124.60 125.70 124.60 125.70 0.0M
2022-10-24 122.00 122.00 122.00 122.00 0.0M
2022-10-20 123.00 123.00 120.00 120.00 0.0M
2022-10-19 123.05 123.20 123.05 123.20 0.0M
2022-10-14 128.00 128.00 123.05 123.05 0.0M
2022-10-13 128.20 128.20 127.80 127.80 0.0M
2022-10-06 139.30 139.30 139.30 139.30 0.0M
2022-10-05 138.55 138.55 134.95 135.60 0.0M
2022-10-04 135.40 135.40 135.40 135.40 0.0M
2022-09-30 123.20 127.80 123.20 127.80 0.0M
2022-09-29 130.85 130.85 126.85 126.85 0.0M
2022-09-27 122.85 122.85 122.85 122.85 0.0M
2022-09-26 127.40 127.40 126.00 126.00 0.0M
2022-09-23 129.55 129.55 124.30 124.30 0.0M
2022-09-22 127.25 127.25 127.25 127.25 0.0M
2022-09-20 132.70 132.70 132.70 132.70 0.0M
2022-09-19 128.40 128.40 128.40 128.40 0.0M
2022-09-14 136.65 136.65 136.65 136.65 0.0M
2022-09-13 136.10 136.10 136.10 136.10 0.0M
2022-09-12 139.15 139.15 139.15 139.15 0.0M
2022-09-09 141.05 141.05 141.05 141.05 0.0M
2022-09-08 138.40 138.40 138.40 138.40 0.0M
2022-09-07 137.85 137.85 135.75 136.20 0.0M
2022-09-06 137.35 137.35 135.00 135.00 0.0M
2022-09-01 131.95 131.95 131.95 131.95 0.0M
2022-08-31 137.25 137.25 137.25 137.25 0.0M
2022-08-30 141.30 141.30 136.95 136.95 0.0M
2022-08-26 143.95 143.95 143.95 143.95 0.0M
2022-08-25 146.00 146.00 143.95 145.15 0.0M
2022-08-24 144.85 144.85 144.80 144.80 0.0M
2022-08-22 144.00 144.25 144.00 144.25 0.0M
2022-08-19 145.75 145.75 145.75 145.75 0.0M
2022-08-18 146.65 146.65 146.50 146.50 0.0M
2022-08-17 149.75 150.75 139.25 139.25 0.0M
2022-08-16 148.30 148.30 148.30 148.30 0.0M
2022-08-15 145.00 145.55 145.00 145.55 0.0M
2022-08-09 139.75 139.75 137.35 137.35 0.0M
2022-08-08 139.00 139.00 138.95 138.95 0.0M
2022-08-05 133.95 133.95 133.15 133.50 0.0M
2022-08-04 118.60 122.00 118.60 122.00 0.0M
2022-08-01 115.65 115.65 114.80 114.80 0.0M
2022-07-28 112.10 112.10 112.10 112.10 0.0M
2022-07-27 106.85 106.85 106.85 106.85 0.0M
2022-07-26 102.50 102.50 102.50 102.50 0.0M
2022-07-25 102.95 102.95 102.95 102.95 0.0M
2022-07-21 99.50 99.50 99.50 99.50 0.0M
2022-07-20 99.54 99.54 99.54 99.54 0.0M
2022-07-11 94.26 94.26 94.26 94.26 0.0M
2022-07-07 92.50 92.50 92.50 92.50 0.0M
2022-06-29 85.64 85.64 85.64 85.64 0.0M
2022-06-28 84.34 84.34 84.34 84.34 0.0M
2022-06-27 83.08 83.08 83.08 83.08 0.0M
2022-06-24 81.98 81.98 81.98 81.98 0.0M
2022-06-20 78.22 78.22 78.22 78.22 0.0M
2022-06-17 79.04 79.04 79.04 79.04 0.0M
2022-06-16 84.50 84.50 84.50 84.50 0.0M
2022-06-15 89.04 89.04 89.04 89.04 0.0M
2022-06-13 90.24 90.24 90.24 90.24 0.0M
2022-06-08 100.90 100.90 100.90 100.90 0.0M
2022-06-01 102.65 102.65 102.65 102.65 0.0M
2022-05-31 102.75 102.75 102.75 102.75 0.0M
2022-05-30 102.95 102.95 102.95 102.95 0.0M
2022-05-19 97.00 97.50 97.00 97.50 0.0M
2022-05-12 90.88 90.88 90.88 90.88 0.0M
2022-05-11 90.20 90.20 90.20 90.20 0.0M
2022-05-09 92.84 93.20 92.84 93.20 0.0M
2022-05-06 92.18 92.18 92.18 92.18 0.0M
2022-05-02 97.56 97.56 97.56 97.56 0.0M
2022-04-05 111.50 111.50 111.50 111.50 0.0M
2022-03-30 114.00 114.00 114.00 114.00 0.0M
2022-03-28 108.00 112.00 108.00 112.00 0.0M
2022-03-24 112.00 112.00 112.00 112.00 0.0M
2022-03-23 114.00 114.00 114.00 114.00 0.0M
2022-03-22 112.00 112.00 112.00 112.00 0.0M
2022-03-21 110.00 110.00 110.00 110.00 0.0M
2022-03-16 108.00 108.00 108.00 108.00 0.0M
2022-03-11 107.00 107.00 107.00 107.00 0.0M
2022-03-08 101.00 101.00 101.00 101.00 0.0M
2022-03-04 112.00 112.00 112.00 112.00 0.0M
2022-03-03 111.00 111.00 111.00 111.00 0.0M
2022-03-02 110.00 110.00 110.00 110.00 0.0M
2022-03-01 105.00 106.00 105.00 106.00 0.0M
2022-02-28 104.00 104.00 104.00 104.00 0.0M
2022-02-16 107.00 107.00 107.00 107.00 0.0M
2022-02-14 102.00 102.00 102.00 102.00 0.0M
2022-02-09 104.00 105.00 104.00 105.00 0.0M
2022-02-07 107.00 108.00 107.00 108.00 0.0M
2022-02-04 105.00 105.00 105.00 105.00 0.0M
2022-02-03 100.00 102.00 100.00 102.00 0.0M
2022-02-01 101.00 101.00 101.00 101.00 0.0M
2022-01-31 97.50 97.50 97.00 97.50 0.0M
2022-01-28 91.00 91.00 91.00 91.00 0.0M
2022-01-27 95.00 95.00 95.00 95.00 0.0M
2022-01-26 98.50 98.50 98.50 98.50 0.0M
2022-01-25 100.00 100.00 97.00 97.00 0.0M
2022-01-24 98.50 98.50 98.50 98.50 0.0M
2022-01-21 99.50 99.50 99.50 99.50 0.0M
2022-01-19 105.00 105.00 105.00 105.00 0.0M
2022-01-17 103.00 103.00 103.00 103.00 0.0M
2022-01-12 113.00 113.00 111.00 111.00 0.0M
2022-01-11 111.00 111.00 111.00 111.00 0.0M
2022-01-07 111.00 111.00 111.00 111.00 0.0M
2022-01-05 120.00 120.00 120.00 120.00 0.0M
2022-01-04 120.00 120.00 120.00 120.00 0.0M
2022-01-03 120.00 120.00 120.00 120.00 0.0M