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
2025-09-29 117.00 118.00 116.50 116.50 0.0M
2025-09-26 116.50 116.50 116.50 116.50 0.0M
2025-09-24 121.90 121.90 118.30 118.30 0.0M
2025-09-23 125.00 125.00 123.50 123.50 0.0M
2025-09-22 121.00 121.90 121.00 121.90 0.0M
2025-09-19 124.00 124.00 122.00 122.00 0.0M
2025-09-18 120.00 120.00 120.00 120.00 0.0M
2025-09-17 120.70 120.90 120.70 120.90 0.0M
2025-09-16 121.60 122.00 121.60 122.00 0.0M
2025-09-15 121.50 121.50 121.50 121.50 0.0M
2025-09-12 120.70 120.70 120.70 120.70 0.0M
2025-09-11 123.50 123.50 123.50 123.50 0.0M
2025-09-10 118.40 120.60 118.40 120.60 0.0M
2025-09-09 125.90 125.90 113.70 116.00 0.0M
2025-09-08 127.30 127.30 124.60 124.60 0.0M
2025-09-05 126.70 126.70 126.70 126.70 0.0M
2025-09-04 122.30 123.70 122.30 123.30 0.0M
2025-09-03 120.90 120.90 120.70 120.70 0.0M
2025-09-02 120.20 120.20 120.20 120.20 0.0M
2025-09-01 123.10 123.10 123.10 123.10 0.0M
2025-08-29 123.10 123.10 123.10 123.10 0.0M
2025-08-28 125.70 125.70 125.70 125.70 0.0M
2025-08-27 126.00 126.00 126.00 126.00 0.0M
2025-08-26 124.20 124.20 124.00 124.00 0.0M
2025-08-25 126.10 126.10 125.00 125.00 0.0M
2025-08-22 125.80 125.80 125.80 125.80 0.0M
2025-08-21 121.10 121.10 121.10 121.10 0.0M
2025-08-20 122.80 124.00 122.40 122.60 0.0M
2025-08-19 123.70 123.70 123.70 123.70 0.0M
2025-08-18 118.90 120.00 117.80 120.00 0.0M
2025-08-15 120.70 120.70 120.40 120.40 0.0M
2025-08-14 121.10 121.10 119.70 119.70 0.0M
2025-08-13 121.90 121.90 121.90 121.90 0.0M
2025-08-12 113.20 113.20 113.20 113.20 0.0M
2025-08-11 112.40 114.00 112.40 113.90 0.0M
2025-08-08 114.80 114.80 114.50 114.50 0.0M
2025-08-07 98.10 115.20 98.10 115.20 0.0M
2025-08-06 101.80 101.80 101.80 101.80 0.0M
2025-08-05 97.65 97.65 97.65 97.65 0.0M
2025-08-04 98.35 98.35 98.35 98.35 0.0M
2025-08-01 100.10 100.30 98.40 98.40 0.0M
2025-07-31 102.30 102.30 100.60 100.60 0.0M
2025-07-30 104.10 104.10 102.70 102.70 0.0M
2025-07-29 103.90 103.90 101.90 101.90 0.0M
2025-07-28 104.00 104.00 104.00 104.00 0.0M
2025-07-25 99.10 99.10 99.10 99.10 0.0M
2025-07-24 99.10 99.10 99.10 99.10 0.0M
2025-07-23 98.50 98.50 98.50 98.50 0.0M
2025-07-22 97.55 97.55 97.55 97.55 0.0M
2025-07-21 95.75 96.85 95.75 96.85 0.0M
2025-07-18 97.05 97.70 97.05 97.70 0.0M
2025-07-17 95.95 95.95 95.95 95.95 0.0M
2025-07-16 98.65 98.65 98.65 98.65 0.0M
2025-07-15 97.80 97.80 97.80 97.80 0.0M
2025-07-14 103.10 103.10 102.10 102.10 0.0M
2025-07-11 103.00 103.00 103.00 103.00 0.0M
2025-07-10 104.60 104.60 104.60 104.60 0.0M
2025-07-09 101.20 102.40 101.20 102.40 0.0M
2025-07-08 98.75 99.35 98.75 99.20 0.0M
2025-07-07 100.80 100.80 100.80 100.80 0.0M
2025-07-04 100.10 100.10 100.10 100.10 0.0M
2025-07-03 101.00 101.00 101.00 101.00 0.0M
2025-07-02 101.40 101.40 101.10 101.10 0.0M
2025-07-01 97.85 97.85 97.85 97.85 0.0M
2025-06-30 98.95 99.95 97.05 97.05 0.0M
2025-06-27 99.65 99.65 99.15 99.15 0.0M
2025-06-26 99.00 99.90 99.00 99.90 0.0M
2025-06-25 102.30 102.30 102.30 102.30 0.0M
2025-06-23 99.15 99.15 99.15 99.15 0.0M
2025-06-19 97.20 97.20 97.20 97.20 0.0M
2025-06-17 100.30 100.30 99.05 99.05 0.0M
2025-06-16 98.50 98.50 98.00 98.00 0.0M
2025-06-13 98.25 98.25 97.15 97.15 0.0M
2025-06-12 101.40 101.40 101.40 101.40 0.0M
2025-06-10 101.70 103.90 101.50 103.90 0.0M
2025-06-09 101.00 102.50 101.00 102.50 0.0M
2025-06-06 102.40 102.40 102.40 102.40 0.0M
2025-06-04 97.95 97.95 97.95 97.95 0.0M
2025-06-03 92.90 95.25 92.90 95.25 0.0M
2025-06-02 96.20 96.20 96.20 96.20 0.0M
2025-05-29 97.55 97.55 96.80 96.80 0.0M
2025-05-28 97.85 97.85 96.20 96.20 0.0M
2025-05-27 98.55 98.55 96.95 96.95 0.0M
2025-05-26 97.05 97.20 97.05 97.20 0.0M
2025-05-23 97.50 98.60 97.50 97.65 0.0M
2025-05-21 102.40 102.40 102.40 102.40 0.0M
2025-05-15 106.70 106.70 94.80 102.90 0.0M
2025-05-14 111.00 111.00 109.80 109.80 0.0M
2025-05-13 110.30 110.60 110.30 110.60 0.0M
2025-05-12 104.30 106.20 104.30 105.90 0.0M
2025-05-08 99.50 99.50 98.10 98.10 0.0M
2025-05-07 100.30 100.30 100.30 100.30 0.0M
2025-05-02 100.30 100.30 100.30 100.30 0.0M
2025-04-30 98.45 98.45 98.45 98.45 0.0M
2025-04-25 98.00 98.00 98.00 98.00 0.0M
2025-04-24 92.20 92.20 92.20 92.20 0.0M
2025-04-15 93.90 93.90 93.90 93.90 0.0M
2025-04-14 94.15 94.15 94.15 94.15 0.0M
2025-04-11 91.40 91.40 91.40 91.40 0.0M
2025-04-08 92.55 93.80 92.55 93.80 0.0M
2025-04-07 88.05 88.10 88.05 88.10 0.0M
2025-04-04 92.48 92.48 90.02 90.02 0.0M
2025-04-03 97.32 97.32 96.32 96.32 0.0M
2025-04-02 100.45 100.45 100.45 100.45 0.0M
2025-04-01 100.85 100.85 100.85 100.85 0.0M
2025-03-28 102.90 102.90 102.90 102.90 0.0M
2025-03-25 102.65 103.35 102.65 103.35 0.0M
2025-03-24 100.05 101.75 100.05 101.75 0.0M
2025-03-20 101.45 101.45 101.45 101.45 0.0M
2025-03-18 100.05 100.10 98.70 100.10 0.0M
2025-03-17 99.86 99.86 99.50 99.50 0.0M
2025-03-12 100.10 100.10 100.10 100.10 0.0M
2025-03-11 104.90 104.90 104.90 104.90 0.0M
2025-03-10 105.00 105.00 105.00 105.00 0.0M
2025-03-07 105.20 105.20 105.20 105.20 0.0M
2025-03-05 100.40 100.40 100.40 100.40 0.0M
2025-03-04 102.20 102.20 101.50 101.50 0.0M
2025-03-03 107.55 107.55 107.55 107.55 0.0M
2025-02-28 107.90 107.90 107.40 107.40 0.0M
2025-02-25 108.45 108.45 108.45 108.45 0.0M
2025-02-24 110.15 110.40 109.50 109.50 0.0M
2025-02-21 112.30 113.25 112.25 113.25 0.0M
2025-02-20 112.50 112.50 112.50 112.50 0.0M
2025-02-19 120.90 122.05 120.90 122.05 0.0M
2025-02-18 120.60 122.10 120.60 121.75 0.0M
2025-02-17 121.75 121.80 120.80 120.80 0.0M
2025-02-13 120.80 120.80 120.80 120.80 0.0M
2025-02-12 122.80 122.85 119.30 119.30 0.0M
2025-02-11 121.65 122.35 121.65 122.35 0.0M
2025-02-10 116.40 119.55 116.40 119.55 0.0M
2025-02-07 113.75 113.75 112.85 112.85 0.0M
2025-02-06 112.65 115.25 112.65 115.25 0.0M
2025-02-04 114.40 114.40 114.40 114.40 0.0M
2025-02-03 117.15 117.15 116.05 116.30 0.0M
2025-01-31 120.50 120.50 119.50 119.50 0.0M
2025-01-30 118.90 119.30 118.50 119.30 0.0M
2025-01-29 119.65 119.65 119.65 119.65 0.0M
2025-01-28 119.25 119.25 118.85 118.85 0.0M
2025-01-27 118.55 119.45 118.55 118.65 0.0M
2025-01-24 119.95 121.45 119.75 121.00 0.0M
2025-01-23 120.70 120.75 120.70 120.75 0.0M
2025-01-22 120.20 120.20 120.20 120.20 0.0M
2025-01-21 122.40 122.40 119.95 119.95 0.0M
2025-01-17 120.15 123.00 120.15 123.00 0.0M
2025-01-16 118.35 118.40 118.35 118.40 0.0M
2025-01-15 116.00 119.50 116.00 119.10 0.0M
2025-01-14 112.95 112.95 112.95 112.95 0.0M
2025-01-13 112.75 112.75 111.95 111.95 0.0M
2025-01-10 110.30 110.35 110.30 110.35 0.0M
2025-01-09 111.05 111.05 110.55 110.55 0.0M
2025-01-08 109.90 111.90 109.90 111.90 0.0M
2025-01-07 110.95 110.95 110.95 110.95 0.0M
2025-01-06 113.40 113.40 113.40 113.40 0.0M
2025-01-03 110.75 112.30 110.75 112.30 0.0M
2025-01-02 112.30 112.30 112.30 112.30 0.0M