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
2023-12-29 126.80 126.80 126.80 126.80 0.0M
2023-12-28 127.20 127.20 127.20 127.20 0.0M
2023-12-27 128.60 132.40 128.60 132.20 0.0M
2023-12-21 122.60 122.60 122.60 122.60 0.0M
2023-12-20 126.80 126.80 126.80 126.80 0.0M
2023-12-19 126.60 126.60 125.60 125.60 0.0M
2023-12-15 128.40 128.40 128.40 128.40 0.0M
2023-12-14 116.40 125.60 116.40 125.60 0.0M
2023-12-12 117.20 117.20 117.20 117.20 0.0M
2023-12-11 118.00 118.00 118.00 118.00 0.0M
2023-12-08 116.80 116.80 116.80 116.80 0.0M
2023-12-07 116.60 116.60 116.60 116.60 0.0M
2023-12-05 115.60 115.60 115.60 115.60 0.0M
2023-12-04 116.00 116.00 115.00 115.20 0.0M
2023-12-01 113.40 113.40 113.40 113.40 0.0M
2023-11-27 111.00 111.00 111.00 111.00 0.0M
2023-11-24 107.60 107.60 107.60 107.60 0.0M
2023-11-23 111.40 111.40 111.40 111.40 0.0M
2023-11-21 109.60 109.60 107.80 107.80 0.0M
2023-11-16 108.20 109.60 108.20 109.60 0.0M
2023-11-15 112.60 112.60 110.60 110.60 0.0M
2023-11-14 110.00 110.00 110.00 110.00 0.0M
2023-11-09 101.60 105.00 101.60 105.00 0.0M
2023-11-07 106.20 106.20 106.20 106.20 0.0M
2023-11-02 100.40 105.00 100.40 105.00 0.0M
2023-11-01 102.00 102.00 102.00 102.00 0.0M
2023-10-26 97.40 97.40 97.40 97.40 0.0M
2023-10-25 100.00 100.00 100.00 100.00 0.0M
2023-10-24 101.60 103.40 101.60 103.40 0.0M
2023-10-23 105.00 105.00 105.00 105.00 0.0M
2023-10-19 105.60 105.60 105.60 105.60 0.0M
2023-10-16 112.40 112.40 112.00 112.40 0.0M
2023-10-12 114.00 114.00 114.00 114.00 0.0M
2023-10-11 113.00 113.00 112.80 112.80 0.0M
2023-10-09 111.80 111.80 111.80 111.80 0.0M
2023-10-06 110.40 110.40 110.40 110.40 0.0M
2023-10-05 107.00 107.00 107.00 107.00 0.0M
2023-10-02 110.00 110.20 106.20 106.20 0.0M
2023-09-29 107.60 107.60 107.60 107.60 0.0M
2023-09-28 105.40 105.40 105.40 105.40 0.0M
2023-09-26 110.40 110.40 108.20 108.20 0.0M
2023-09-25 110.60 110.60 110.60 110.60 0.0M
2023-09-22 108.40 108.40 108.40 108.40 0.0M
2023-09-21 106.20 106.20 106.00 106.00 0.0M
2023-09-20 111.60 111.60 111.60 111.60 0.0M
2023-09-19 109.80 109.80 109.80 109.80 0.0M
2023-09-18 111.60 111.60 111.60 111.60 0.0M
2023-09-15 117.80 117.80 117.80 117.80 0.0M
2023-09-14 110.00 116.20 110.00 116.20 0.0M
2023-09-08 115.60 115.60 115.60 115.60 0.0M
2023-09-07 120.40 120.40 118.60 118.60 0.0M
2023-09-06 119.80 119.80 118.20 118.20 0.0M
2023-09-05 119.40 119.40 119.40 119.40 0.0M
2023-09-04 118.60 118.60 118.60 118.60 0.0M
2023-09-01 120.60 120.60 120.60 120.60 0.0M
2023-08-30 117.20 117.20 117.20 117.20 0.0M
2023-08-29 116.80 116.80 116.80 116.80 0.0M
2023-08-25 111.60 111.60 111.60 111.60 0.0M
2023-08-23 116.00 116.00 115.20 115.20 0.0M
2023-08-22 114.80 114.80 114.80 114.80 0.0M
2023-08-21 113.00 113.00 113.00 113.00 0.0M
2023-08-18 112.60 113.00 112.60 113.00 0.0M
2023-08-17 116.40 116.60 116.00 116.60 0.0M
2023-08-15 121.40 121.40 121.40 121.40 0.0M
2023-08-10 116.20 117.40 116.20 117.40 0.0M
2023-08-09 122.40 122.40 118.80 118.80 0.0M
2023-08-08 121.40 121.40 121.40 121.40 0.0M
2023-08-07 118.00 121.20 118.00 119.40 0.0M
2023-08-04 113.20 113.20 113.20 113.20 0.0M
2023-08-03 115.20 116.20 115.20 116.20 0.0M
2023-08-02 113.80 113.80 113.80 113.80 0.0M
2023-08-01 113.00 113.00 113.00 113.00 0.0M
2023-07-31 110.00 110.60 110.00 110.60 0.0M
2023-07-28 112.60 112.60 112.60 112.60 0.0M
2023-07-27 108.00 108.00 108.00 108.00 0.0M
2023-07-26 109.60 109.60 109.60 109.60 0.0M
2023-07-25 110.40 110.40 110.40 110.40 0.0M
2023-07-24 110.00 112.00 110.00 112.00 0.0M
2023-07-18 109.80 109.80 109.80 109.80 0.0M
2023-07-17 107.40 107.40 107.40 107.40 0.0M
2023-07-14 105.20 105.80 104.20 105.80 0.0M
2023-07-13 105.80 105.80 105.80 105.80 0.0M
2023-07-11 105.40 108.00 105.40 108.00 0.0M
2023-07-10 103.20 103.20 103.20 103.20 0.0M
2023-07-07 103.20 103.20 102.40 102.40 0.0M
2023-07-06 101.80 101.80 101.80 101.80 0.0M
2023-07-05 104.00 104.00 104.00 104.00 0.0M
2023-07-03 106.40 106.40 106.40 106.40 0.0M
2023-06-29 104.80 104.80 104.80 104.80 0.0M
2023-06-26 102.40 103.40 102.40 103.40 0.0M
2023-06-23 104.00 104.00 104.00 104.00 0.0M
2023-06-22 102.80 103.60 102.80 103.60 0.0M
2023-06-20 101.00 103.00 101.00 103.00 0.0M
2023-06-19 99.20 102.40 99.20 102.40 0.0M
2023-06-16 102.40 102.40 100.40 100.40 0.0M
2023-06-15 102.60 102.60 100.00 100.20 0.0M
2023-06-13 101.00 101.00 101.00 101.00 0.0M
2023-06-09 101.40 101.40 101.40 101.40 0.0M
2023-06-08 98.90 99.70 98.90 99.70 0.0M
2023-06-07 100.60 101.40 97.00 99.90 0.0M
2023-06-06 94.80 99.10 94.80 99.10 0.0M
2023-06-05 96.50 98.00 96.50 98.00 0.0M
2023-06-02 92.60 96.40 92.60 96.30 0.0M
2023-06-01 92.40 92.40 92.40 92.40 0.0M
2023-05-31 93.90 93.90 93.90 93.90 0.0M
2023-05-30 92.50 92.50 92.50 92.50 0.0M
2023-05-26 89.00 90.90 89.00 90.90 0.0M
2023-05-25 87.50 87.50 87.50 87.50 0.0M
2023-05-24 86.80 86.80 86.80 86.80 0.0M
2023-05-23 91.00 91.00 88.50 88.50 0.0M
2023-05-22 91.00 91.00 91.00 91.00 0.0M
2023-05-19 92.50 92.50 90.80 90.80 0.0M
2023-05-18 87.00 87.00 87.00 87.00 0.0M
2023-05-17 81.50 81.50 81.50 81.50 0.0M
2023-05-15 80.60 80.60 80.60 80.60 0.0M
2023-05-10 79.00 79.00 79.00 79.00 0.0M
2023-05-08 80.00 80.00 80.00 80.00 0.0M
2023-04-28 74.70 74.70 74.70 74.70 0.0M
2023-04-27 72.00 74.00 72.00 74.00 0.0M
2023-04-24 77.80 77.80 77.30 77.30 0.0M
2023-04-20 75.70 75.70 74.20 74.20 0.0M
2023-04-18 73.80 73.80 73.80 73.80 0.0M
2023-04-17 75.60 75.60 75.60 75.60 0.0M
2023-04-14 73.00 74.00 73.00 74.00 0.0M
2023-04-13 72.40 74.10 72.40 74.10 0.0M
2023-04-12 74.00 74.00 74.00 74.00 0.0M
2023-04-06 70.00 70.00 70.00 70.00 0.0M
2023-04-05 71.20 71.20 71.20 71.20 0.0M
2023-04-04 76.10 76.10 73.20 73.20 0.0M
2023-04-03 76.10 76.10 76.10 76.10 0.0M
2023-03-30 75.86 75.86 75.86 75.86 0.0M
2023-03-29 78.84 78.84 78.84 78.84 0.0M
2023-03-28 76.72 76.72 76.72 76.72 0.0M
2023-03-24 73.20 73.20 73.20 73.20 0.0M
2023-03-23 74.72 74.72 74.36 74.36 0.0M
2023-03-22 72.76 74.50 72.76 74.50 0.0M
2023-03-17 74.90 76.00 74.90 76.00 0.0M
2023-03-16 73.78 73.78 73.78 73.78 0.0M
2023-03-15 76.44 80.00 76.44 78.34 0.0M
2023-03-14 78.10 78.38 77.54 77.54 0.0M
2023-03-13 77.26 77.26 76.80 76.80 0.0M
2023-03-10 82.60 82.60 78.06 78.06 0.0M
2023-03-09 85.70 85.70 84.88 84.88 0.0M
2023-03-08 87.04 87.42 87.04 87.42 0.0M
2023-03-07 90.28 90.28 85.10 85.10 0.0M
2023-03-06 91.10 91.10 91.10 91.10 0.0M
2023-03-03 84.30 84.30 84.30 84.30 0.0M
2023-03-02 81.50 81.50 81.50 81.50 0.0M
2023-03-01 85.10 85.10 82.10 82.10 0.0M
2023-02-27 81.44 81.44 81.44 81.44 0.0M
2023-02-24 84.86 84.86 84.86 84.86 0.0M
2023-02-23 86.06 86.10 86.06 86.10 0.0M
2023-02-21 87.00 87.00 84.44 84.44 0.0M
2023-02-20 85.38 85.38 85.38 85.38 0.0M
2023-02-16 87.80 87.80 86.02 86.02 0.0M
2023-02-15 85.00 90.58 85.00 89.78 0.0M
2023-02-13 85.28 88.50 85.28 87.00 0.0M
2023-02-10 85.74 85.74 85.74 85.74 0.0M
2023-02-09 91.00 91.00 91.00 91.00 0.0M
2023-02-08 90.18 90.18 90.18 90.18 0.0M
2023-02-07 87.90 87.90 87.90 87.90 0.0M
2023-02-06 87.36 87.46 84.66 84.98 0.0M
2023-02-03 80.66 85.50 80.48 85.50 0.0M
2023-02-02 92.82 92.82 79.54 79.54 0.0M
2023-02-01 94.28 94.28 93.40 93.40 0.0M
2023-01-31 91.60 91.68 91.60 91.68 0.0M
2023-01-30 87.88 87.88 87.88 87.88 0.0M
2023-01-27 86.00 86.42 86.00 86.42 0.0M
2023-01-26 80.66 80.66 80.66 80.66 0.0M
2023-01-20 80.48 80.48 80.10 80.10 0.0M
2023-01-19 81.02 81.02 78.80 78.80 0.0M
2023-01-18 83.42 85.00 83.20 83.20 0.0M
2023-01-17 81.92 84.96 81.92 84.94 0.0M
2023-01-16 83.46 83.60 83.46 83.58 0.0M
2023-01-13 81.84 81.90 81.82 81.90 0.0M
2023-01-06 78.88 78.88 77.78 77.78 0.0M
2023-01-05 76.66 76.66 76.66 76.66 0.0M
2023-01-02 78.44 78.44 78.44 78.44 0.0M