Berkeley Group Holdings PLC

BKGH
🏛️ 德国 →
43.00
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 42.00 43.00 42.00 43.00 0.0M
2025-09-26 41.60 41.60 41.60 41.60 0.0M
2025-09-25 42.40 42.40 42.40 42.40 0.0M
2025-09-24 41.80 41.80 41.80 41.80 0.0M
2025-09-23 41.60 41.60 41.60 41.60 0.0M
2025-09-22 42.20 42.20 42.20 42.20 0.0M
2025-09-19 42.40 42.40 42.40 42.40 0.0M
2025-09-18 42.60 42.60 42.60 42.60 0.0M
2025-09-17 41.80 41.80 41.80 41.80 0.0M
2025-09-16 41.80 41.80 41.80 41.80 0.0M
2025-09-15 42.00 42.00 42.00 42.00 0.0M
2025-09-12 42.20 42.20 42.20 42.20 0.0M
2025-09-11 41.60 41.60 41.60 41.60 0.0M
2025-09-10 41.60 41.60 41.60 41.60 0.0M
2025-09-09 42.20 42.20 42.20 42.20 0.0M
2025-09-08 42.40 42.40 42.40 42.40 0.0M
2025-09-05 41.20 41.20 41.20 41.20 0.0M
2025-09-04 41.00 41.00 41.00 41.00 0.0M
2025-09-03 40.40 40.40 40.40 40.40 0.0M
2025-09-02 41.40 41.40 41.40 41.40 0.0M
2025-09-01 41.60 41.60 41.60 41.60 0.0M
2025-08-29 42.00 42.00 42.00 42.00 0.0M
2025-08-28 42.60 42.60 42.60 42.60 0.0M
2025-08-27 42.80 42.80 42.80 42.80 0.0M
2025-08-26 43.20 43.20 43.20 43.20 0.0M
2025-08-25 43.40 43.40 43.40 43.40 0.0M
2025-08-22 43.00 43.00 43.00 43.00 0.0M
2025-08-21 43.20 43.20 43.20 43.20 0.0M
2025-08-20 43.20 43.20 43.20 43.20 0.0M
2025-08-19 42.80 43.00 42.80 43.00 0.0M
2025-08-18 43.80 43.80 43.80 43.80 0.0M
2025-08-15 44.40 44.40 44.40 44.40 0.0M
2025-08-14 44.40 44.40 44.40 44.40 0.0M
2025-08-13 43.60 43.60 43.60 43.60 0.0M
2025-08-12 43.20 43.20 43.20 43.20 0.0M
2025-08-11 43.20 43.20 43.20 43.20 0.0M
2025-08-08 42.60 42.60 42.60 42.60 0.0M
2025-08-07 42.40 42.40 42.40 42.40 0.0M
2025-08-06 42.20 42.20 42.20 42.20 0.0M
2025-08-05 42.00 42.00 42.00 42.00 0.0M
2025-08-04 41.80 41.80 41.80 41.80 0.0M
2025-08-01 42.00 42.00 42.00 42.00 0.0M
2025-07-31 42.20 42.20 42.20 42.20 0.0M
2025-07-30 42.20 42.20 42.20 42.20 0.0M
2025-07-29 42.20 42.20 41.80 41.80 0.0M
2025-07-28 42.00 42.00 42.00 42.00 0.0M
2025-07-25 41.80 41.80 41.80 41.80 0.0M
2025-07-24 42.40 42.40 42.40 42.40 0.0M
2025-07-23 42.60 42.60 42.60 42.60 0.0M
2025-07-22 41.80 41.80 41.80 41.80 0.0M
2025-07-21 41.80 41.80 41.80 41.80 0.0M
2025-07-18 41.80 41.80 41.80 41.80 0.0M
2025-07-17 42.00 42.60 42.00 42.60 0.0M
2025-07-16 41.80 41.80 41.80 41.80 0.0M
2025-07-15 42.00 42.00 42.00 42.00 0.0M
2025-07-14 42.00 42.00 42.00 42.00 0.0M
2025-07-11 42.60 42.60 42.60 42.60 0.0M
2025-07-10 42.40 42.40 42.40 42.40 0.0M
2025-07-09 42.60 42.60 42.60 42.60 0.0M
2025-07-08 41.80 41.80 41.80 41.80 0.0M
2025-07-07 41.40 41.40 41.40 41.40 0.0M
2025-07-04 42.60 42.60 42.60 42.60 0.0M
2025-07-03 41.40 41.40 41.40 41.40 0.0M
2025-07-02 45.80 45.80 45.80 45.80 0.0M
2025-07-01 45.00 45.00 45.00 45.00 0.0M
2025-06-30 45.60 45.60 45.60 45.60 0.0M
2025-06-27 45.40 45.40 45.40 45.40 0.0M
2025-06-26 45.00 45.00 45.00 45.00 0.0M
2025-06-25 46.00 46.00 46.00 46.00 0.0M
2025-06-24 46.00 46.00 46.00 46.00 0.0M
2025-06-23 44.00 44.00 44.00 44.00 0.0M
2025-06-20 48.40 48.40 48.40 48.40 0.0M
2025-06-19 48.20 48.20 48.20 48.20 0.0M
2025-06-18 49.20 49.20 49.20 49.20 0.0M
2025-06-17 50.00 50.00 50.00 50.00 0.0M
2025-06-16 50.00 50.00 50.00 50.00 0.0M
2025-06-13 49.80 49.80 49.80 49.80 0.0M
2025-06-12 50.00 50.00 50.00 50.00 0.0M
2025-06-11 50.50 50.50 50.50 50.50 0.0M
2025-06-10 49.60 49.60 49.60 49.60 0.0M
2025-06-09 49.40 49.40 49.40 49.40 0.0M
2025-06-06 48.80 48.80 48.80 48.80 0.0M
2025-06-05 49.00 49.00 49.00 49.00 0.0M
2025-06-04 49.00 49.00 49.00 49.00 0.0M
2025-06-03 49.60 49.60 49.60 49.60 0.0M
2025-06-02 49.60 49.60 49.60 49.60 0.0M
2025-05-30 50.00 50.00 50.00 50.00 0.0M
2025-05-29 49.80 49.80 49.80 49.80 0.0M
2025-05-28 50.00 50.00 50.00 50.00 0.0M
2025-05-27 50.00 50.00 50.00 50.00 0.0M
2025-05-26 50.00 50.00 50.00 50.00 0.0M
2025-05-23 49.00 49.00 49.00 49.00 0.0M
2025-05-22 49.60 49.60 49.60 49.60 0.0M
2025-05-21 50.50 50.50 50.50 50.50 0.0M
2025-05-20 50.00 50.00 50.00 50.00 0.0M
2025-05-19 50.00 50.00 50.00 50.00 0.0M
2025-05-16 49.60 49.60 49.60 49.60 0.0M
2025-05-15 49.00 49.00 49.00 49.00 0.0M
2025-05-14 50.00 50.00 50.00 50.00 0.0M
2025-05-13 49.60 49.60 49.60 49.60 0.0M
2025-05-12 50.50 50.50 50.50 50.50 0.0M
2025-05-09 50.00 50.00 50.00 50.00 0.0M
2025-05-08 50.50 50.50 50.50 50.50 0.0M
2025-05-07 50.50 50.50 50.50 50.50 0.0M
2025-05-06 50.00 50.00 50.00 50.00 0.0M
2025-05-05 50.00 50.00 50.00 50.00 0.0M
2025-05-02 49.00 49.00 49.00 49.00 0.0M
2025-04-30 48.00 48.00 48.00 48.00 0.0M
2025-04-29 47.80 47.80 47.80 47.80 0.0M
2025-04-28 46.80 46.80 46.80 46.80 0.0M
2025-04-25 47.00 47.00 47.00 47.00 0.0M
2025-04-24 46.40 46.40 46.40 46.40 0.0M
2025-04-23 46.80 46.80 46.80 46.80 0.0M
2025-04-22 45.60 45.60 45.60 45.60 0.0M
2025-04-17 45.20 45.20 45.20 45.20 0.0M
2025-04-16 44.20 44.20 44.20 44.20 0.0M
2025-04-15 44.00 44.00 44.00 44.00 0.0M
2025-04-14 43.80 43.80 43.80 43.80 0.0M
2025-04-11 43.40 43.40 43.40 43.40 0.0M
2025-04-10 45.40 45.40 45.40 45.40 0.0M
2025-04-09 41.00 41.00 41.00 41.00 0.0M
2025-04-08 42.40 42.40 42.40 42.40 0.0M
2025-04-07 40.00 40.00 40.00 40.00 0.0M
2025-04-04 43.18 43.18 43.18 43.18 0.0M
2025-04-03 41.68 41.68 41.68 41.68 0.0M
2025-04-02 43.48 43.48 43.48 43.48 0.0M
2025-04-01 42.68 42.68 42.68 42.68 0.0M
2025-03-31 42.82 42.82 42.82 42.82 0.0M
2025-03-28 42.88 42.88 42.88 42.88 0.0M
2025-03-27 43.04 43.04 43.04 43.04 0.0M
2025-03-26 43.44 43.44 43.44 43.44 0.0M
2025-03-25 43.40 43.40 43.40 43.40 0.0M
2025-03-24 43.02 43.02 43.02 43.02 0.0M
2025-03-21 43.70 43.70 43.70 43.70 0.0M
2025-03-20 43.74 43.74 43.74 43.74 0.0M
2025-03-19 43.68 43.68 43.68 43.68 0.0M
2025-03-18 43.24 43.24 43.24 43.24 0.0M
2025-03-17 43.08 43.08 43.08 43.08 0.0M
2025-03-14 42.42 42.42 42.42 42.42 0.0M
2025-03-13 43.06 43.06 43.06 43.06 0.0M
2025-03-12 43.14 43.14 43.14 43.14 0.0M
2025-03-11 43.04 43.04 43.04 43.04 0.0M
2025-03-10 43.02 43.02 43.02 43.02 0.0M
2025-03-07 42.66 42.66 42.66 42.66 0.0M
2025-03-06 43.00 43.00 43.00 43.00 0.0M
2025-03-05 43.72 43.72 43.72 43.72 0.0M
2025-03-04 43.76 43.76 43.76 43.76 0.0M
2025-03-03 44.10 44.10 44.10 44.10 0.0M
2025-02-28 42.92 42.92 42.92 42.92 0.0M
2025-02-27 44.62 44.62 44.62 44.62 0.0M
2025-02-26 45.00 45.00 45.00 45.00 0.0M
2025-02-25 44.96 44.96 44.96 44.96 0.0M
2025-02-24 45.00 45.00 45.00 45.00 0.0M
2025-02-21 45.18 45.18 45.18 45.18 0.0M
2025-02-20 45.16 45.16 45.16 45.16 0.0M
2025-02-19 45.56 45.56 45.56 45.56 0.0M
2025-02-18 45.36 45.36 45.36 45.36 0.0M
2025-02-17 45.36 45.36 45.36 45.36 0.0M
2025-02-14 45.42 45.42 45.42 45.42 0.0M
2025-02-13 44.92 44.92 44.92 44.92 0.0M
2025-02-12 44.92 44.92 44.92 44.92 0.0M
2025-02-11 45.50 45.50 45.50 45.50 0.0M
2025-02-10 44.78 44.78 44.78 44.78 0.0M
2025-02-07 45.62 45.62 45.62 45.62 0.0M
2025-02-06 46.26 46.26 46.26 46.26 0.0M
2025-02-05 45.78 45.78 45.78 45.78 0.0M
2025-02-04 45.82 45.82 45.82 45.82 0.0M
2025-02-03 45.08 45.08 45.08 45.08 0.0M
2025-01-31 46.40 46.40 46.40 46.40 0.0M
2025-01-30 45.48 45.48 45.48 45.48 0.0M
2025-01-29 46.12 46.12 46.12 46.12 0.0M
2025-01-28 45.44 45.44 45.44 45.44 0.0M
2025-01-27 44.68 44.68 44.68 44.68 0.0M
2025-01-24 44.44 44.44 44.44 44.44 0.0M
2025-01-23 43.86 43.86 43.86 43.86 0.0M
2025-01-22 44.14 44.14 44.14 44.14 0.0M
2025-01-21 44.08 44.08 44.08 44.08 0.0M
2025-01-20 43.68 43.68 43.68 43.68 0.0M
2025-01-17 42.80 42.80 42.80 42.80 0.0M
2025-01-16 42.18 42.18 42.18 42.18 0.0M
2025-01-15 41.12 41.12 41.12 41.12 0.0M
2025-01-14 42.20 42.20 42.20 42.20 0.0M
2025-01-13 42.48 42.48 42.48 42.48 0.0M
2025-01-10 43.72 43.72 43.72 43.72 0.0M
2025-01-09 44.48 44.48 44.48 44.48 0.0M
2025-01-08 45.70 45.70 45.70 45.70 0.0M
2025-01-07 46.12 46.12 46.12 46.12 0.0M
2025-01-06 46.36 46.36 46.36 46.36 0.0M
2025-01-03 47.00 47.00 47.00 47.00 0.0M
2025-01-02 47.14 47.14 47.14 47.14 0.0M