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
2024-12-30 46.68 46.68 46.68 46.68 0.0M
2024-12-27 46.88 46.88 46.88 46.88 0.0M
2024-12-23 46.88 46.88 46.88 46.88 0.0M
2024-12-20 47.06 47.06 47.06 47.06 0.0M
2024-12-19 47.58 47.58 47.58 47.58 0.0M
2024-12-18 47.76 47.76 47.76 47.76 0.0M
2024-12-17 47.94 47.94 47.94 47.94 0.0M
2024-12-16 47.88 47.88 47.88 47.88 0.0M
2024-12-13 49.00 49.00 49.00 49.00 0.0M
2024-12-12 50.50 50.50 50.50 50.50 0.0M
2024-12-11 50.30 50.30 50.30 50.30 0.0M
2024-12-10 50.60 50.60 50.60 50.60 0.0M
2024-12-09 49.56 49.56 49.56 49.56 0.0M
2024-12-06 50.10 50.10 50.10 50.10 0.0M
2024-12-05 49.72 49.72 49.72 49.72 0.0M
2024-12-04 49.56 49.56 49.56 49.56 0.0M
2024-12-03 49.86 49.86 49.86 49.86 0.0M
2024-12-02 49.56 49.56 49.56 49.56 0.0M
2024-11-29 50.30 50.30 50.30 50.30 0.0M
2024-11-28 51.25 51.25 51.25 51.25 0.0M
2024-11-27 51.05 51.05 51.05 51.05 0.0M
2024-11-26 51.80 51.80 51.80 51.80 0.0M
2024-11-25 51.80 51.80 51.80 51.80 0.0M
2024-11-22 50.80 50.80 50.80 50.80 0.0M
2024-11-21 50.80 50.80 50.80 50.80 0.0M
2024-11-20 52.30 52.30 52.30 52.30 0.0M
2024-11-19 51.55 51.55 51.55 51.55 0.0M
2024-11-18 51.60 51.60 51.60 51.60 0.0M
2024-11-15 51.30 51.30 51.30 51.30 0.0M
2024-11-14 50.60 50.60 50.60 50.60 0.0M
2024-11-13 50.50 50.50 50.45 50.45 0.0M
2024-11-12 51.40 51.40 51.40 51.40 0.0M
2024-11-11 51.35 51.35 51.35 51.35 0.0M
2024-11-08 51.45 51.45 51.45 51.45 0.0M
2024-11-07 51.15 51.15 51.15 51.15 0.0M
2024-11-06 52.30 52.30 52.30 52.30 0.0M
2024-11-05 52.25 52.25 52.25 52.25 0.0M
2024-11-04 52.65 52.65 52.65 52.65 0.0M
2024-11-01 52.40 52.40 52.40 52.40 0.0M
2024-10-31 54.95 54.95 54.95 54.95 0.0M
2024-10-30 55.20 55.20 55.20 55.20 0.0M
2024-10-29 56.30 56.30 56.30 56.30 0.0M
2024-10-28 55.85 55.85 55.85 55.85 0.0M
2024-10-25 56.10 56.10 56.10 56.10 0.0M
2024-10-24 56.05 56.05 56.05 56.05 0.0M
2024-10-23 56.75 56.75 56.75 56.75 0.0M
2024-10-22 57.25 57.25 57.25 57.25 0.0M
2024-10-21 57.60 57.60 57.60 57.60 0.0M
2024-10-18 58.35 58.35 58.35 58.35 0.0M
2024-10-17 57.75 57.75 57.75 57.75 0.0M
2024-10-16 56.55 58.70 56.55 58.70 0.0M
2024-10-15 56.00 56.00 56.00 56.00 0.0M
2024-10-14 55.70 55.70 55.70 55.70 0.0M
2024-10-11 55.00 55.00 55.00 55.00 0.0M
2024-10-10 55.65 57.00 55.65 57.00 0.0M
2024-10-09 55.20 57.30 55.20 57.30 0.0M
2024-10-08 55.50 55.50 55.50 55.50 0.0M
2024-10-07 56.80 56.80 56.80 56.80 0.0M
2024-10-04 56.05 56.05 56.05 56.05 0.0M
2024-10-03 55.50 55.50 55.50 55.50 0.0M
2024-10-02 56.05 56.05 56.05 56.05 0.0M
2024-10-01 56.10 56.10 56.10 56.10 0.0M
2024-09-30 57.30 57.30 57.30 57.30 0.0M
2024-09-27 57.40 57.40 57.40 57.40 0.0M
2024-09-26 57.00 57.00 57.00 57.00 0.0M
2024-09-25 57.25 57.25 57.25 57.25 0.0M
2024-09-24 58.05 58.05 58.05 58.05 0.0M
2024-09-23 57.75 57.75 57.75 57.75 0.0M
2024-09-20 58.05 58.05 58.05 58.05 0.0M
2024-09-19 57.80 57.80 57.80 57.80 0.0M
2024-09-18 58.05 58.05 58.05 58.05 0.0M
2024-09-17 57.45 57.45 57.45 57.45 0.0M
2024-09-16 57.75 58.10 57.75 58.10 0.0M
2024-09-13 57.80 57.80 57.80 57.80 0.0M
2024-09-12 57.78 57.78 57.78 57.78 0.0M
2024-09-11 58.37 58.46 57.28 57.28 0.0M
2024-09-10 58.10 58.10 58.10 58.10 0.0M
2024-09-09 58.13 58.13 58.13 58.13 0.0M
2024-09-06 58.75 58.75 58.75 58.75 0.0M
2024-09-05 58.15 58.15 58.15 58.15 0.0M
2024-09-04 58.30 58.30 58.30 58.30 0.0M
2024-09-03 59.45 59.45 59.45 59.45 0.0M
2024-09-02 58.65 58.65 58.65 58.65 0.0M
2024-08-30 58.75 58.75 58.75 58.75 0.0M
2024-08-29 59.05 59.05 59.05 59.05 0.0M
2024-08-28 58.95 58.95 58.95 58.95 0.0M
2024-08-27 61.25 61.25 61.25 61.25 0.0M
2024-08-26 61.25 61.25 61.25 61.25 0.0M
2024-08-23 60.35 60.35 60.35 60.35 0.0M
2024-08-22 60.95 60.95 60.95 60.95 0.0M
2024-08-21 60.60 60.60 60.60 60.60 0.0M
2024-08-20 60.85 60.85 60.85 60.85 0.0M
2024-08-19 60.45 60.45 60.45 60.45 0.0M
2024-08-16 61.95 61.95 61.95 61.95 0.0M
2024-08-15 61.95 61.95 61.95 61.95 0.0M
2024-08-14 59.40 59.40 59.40 59.40 0.0M
2024-08-13 58.85 58.85 58.85 58.85 0.0M
2024-08-12 58.35 58.35 58.35 58.35 0.0M
2024-08-09 57.45 57.45 57.45 57.45 0.0M
2024-08-08 57.20 57.20 57.20 57.20 0.0M
2024-08-07 57.05 57.05 57.05 57.05 0.0M
2024-08-06 56.65 56.65 56.65 56.65 0.0M
2024-08-05 56.90 56.90 56.90 56.90 0.0M
2024-08-02 59.15 59.15 59.15 59.15 0.0M
2024-08-01 59.90 59.90 59.90 59.90 0.0M
2024-07-31 59.70 59.70 59.70 59.70 0.0M
2024-07-30 59.85 59.85 59.85 59.85 0.0M
2024-07-29 59.55 59.55 59.55 59.55 0.0M
2024-07-26 58.65 58.65 58.65 58.65 0.0M
2024-07-25 58.45 58.45 58.45 58.45 0.0M
2024-07-24 58.25 58.25 58.25 58.25 0.0M
2024-07-23 58.10 58.10 58.10 58.10 0.0M
2024-07-22 57.65 57.65 57.65 57.65 0.0M
2024-07-19 58.35 58.35 58.35 58.35 0.0M
2024-07-18 57.55 57.55 57.55 57.55 0.0M
2024-07-17 58.05 58.05 58.05 58.05 0.0M
2024-07-16 57.30 57.30 57.30 57.30 0.0M
2024-07-15 57.50 57.50 57.50 57.50 0.0M
2024-07-12 56.95 56.95 56.95 56.95 0.0M
2024-07-11 56.35 56.35 56.35 56.35 0.0M
2024-07-10 55.55 55.55 55.55 55.55 0.0M
2024-07-09 56.60 56.60 56.60 56.60 0.0M
2024-07-08 56.70 56.70 56.70 56.70 0.0M
2024-07-05 55.55 55.55 55.55 55.55 0.0M
2024-07-04 55.20 55.20 55.20 55.20 0.0M
2024-07-03 54.55 54.55 54.55 54.55 0.0M
2024-07-02 53.90 53.90 53.90 53.90 0.0M
2024-07-01 54.15 54.15 54.15 54.15 0.0M
2024-06-28 54.15 54.15 54.15 54.15 0.0M
2024-06-27 54.25 54.25 54.25 54.25 0.0M
2024-06-26 54.70 54.70 54.70 54.70 0.0M
2024-06-25 54.85 54.85 54.85 54.85 0.0M
2024-06-24 55.40 55.40 55.05 55.05 0.0M
2024-06-21 55.70 55.70 55.70 55.70 0.0M
2024-06-20 55.55 55.55 55.55 55.55 0.0M
2024-06-19 59.05 59.05 59.05 59.05 0.0M
2024-06-18 59.35 59.35 59.35 59.35 0.0M
2024-06-17 59.10 59.10 59.10 59.10 0.0M
2024-06-14 59.60 59.60 59.60 59.60 0.0M
2024-06-13 61.30 61.30 61.30 61.30 0.0M
2024-06-12 60.45 60.45 60.45 60.45 0.0M
2024-06-11 60.95 60.95 60.95 60.95 0.0M
2024-06-10 61.30 61.30 61.30 61.30 0.0M
2024-06-07 61.40 61.40 61.40 61.40 0.0M
2024-06-06 62.05 62.05 62.05 62.05 0.0M
2024-06-05 61.45 61.45 61.45 61.45 0.0M
2024-06-04 61.00 61.00 61.00 61.00 0.0M
2024-06-03 61.45 61.45 61.45 61.45 0.0M
2024-05-31 60.95 60.95 60.95 60.95 0.0M
2024-05-30 60.40 60.40 60.40 60.40 0.0M
2024-05-29 60.90 60.90 60.90 60.90 0.0M
2024-05-28 61.70 61.70 61.70 61.70 0.0M
2024-05-27 61.65 61.65 61.65 61.65 0.0M
2024-05-24 60.95 60.95 60.95 60.95 0.0M
2024-05-23 61.40 61.40 61.40 61.40 0.0M
2024-05-22 61.80 61.80 61.80 61.80 0.0M
2024-05-21 61.40 61.40 61.40 61.40 0.0M
2024-05-20 61.80 61.80 61.80 61.80 0.0M
2024-05-17 61.65 61.65 61.65 61.65 0.0M
2024-05-16 61.40 61.40 61.40 61.40 0.0M
2024-05-15 60.40 60.40 60.40 60.40 0.0M
2024-05-14 60.30 60.30 60.30 60.30 0.0M
2024-05-13 60.95 60.95 60.95 60.95 0.0M
2024-05-10 59.75 59.75 59.75 59.75 0.0M
2024-05-09 59.70 59.70 59.70 59.70 0.0M
2024-05-08 59.20 59.20 59.20 59.20 0.0M
2024-05-07 58.45 58.45 58.45 58.45 0.0M
2024-05-06 58.40 58.40 58.40 58.40 0.0M
2024-05-03 55.75 55.75 55.75 55.75 0.0M
2024-05-02 54.75 54.75 54.75 54.75 0.0M
2024-04-30 55.20 55.20 55.20 55.20 0.0M
2024-04-29 54.85 54.85 54.85 54.85 0.0M
2024-04-26 54.20 54.20 54.20 54.20 0.0M
2024-04-25 53.80 53.80 53.80 53.80 0.0M
2024-04-24 54.20 54.20 54.20 54.20 0.0M
2024-04-23 53.40 53.40 53.40 53.40 0.0M
2024-04-22 52.75 52.75 52.75 52.75 0.0M
2024-04-19 53.00 53.00 53.00 53.00 0.0M
2024-04-18 53.45 53.45 53.45 53.45 0.0M
2024-04-17 52.90 52.90 52.90 52.90 0.0M
2024-04-16 52.65 52.65 52.45 52.45 0.0M
2024-04-15 53.30 53.30 53.30 53.30 0.0M
2024-04-12 53.30 53.30 53.30 53.30 0.0M
2024-04-11 53.25 53.25 53.25 53.25 0.0M
2024-04-10 53.70 53.70 53.70 53.70 0.0M
2024-04-09 53.65 53.65 53.65 53.65 0.0M
2024-04-08 53.40 53.40 53.40 53.40 0.0M
2024-04-05 53.90 53.90 53.90 53.90 0.0M
2024-04-04 53.65 53.65 53.65 53.65 0.0M
2024-04-03 54.00 54.00 54.00 54.00 0.0M
2024-04-02 55.40 55.40 55.40 55.40 0.0M
2024-03-28 55.40 55.40 55.40 55.40 0.0M
2024-03-27 54.90 54.90 54.90 54.90 0.0M
2024-03-26 54.90 54.90 54.90 54.90 0.0M
2024-03-25 55.30 55.30 55.30 55.30 0.0M
2024-03-22 55.40 55.40 55.40 55.40 0.0M
2024-03-21 54.20 54.20 54.20 54.20 0.0M
2024-03-20 53.40 53.40 53.40 53.40 0.0M
2024-03-19 53.60 53.60 53.60 53.60 0.0M
2024-03-18 54.80 54.80 54.80 54.80 0.0M
2024-03-15 54.50 54.50 54.50 54.50 0.0M
2024-03-14 53.70 53.70 53.70 53.70 0.0M
2024-03-13 54.00 54.00 54.00 54.00 0.0M
2024-03-12 53.70 53.70 53.70 53.70 0.0M
2024-03-11 53.80 53.80 53.80 53.80 0.0M
2024-03-08 53.50 53.50 53.50 53.50 0.0M
2024-03-07 53.30 53.30 53.30 53.30 0.0M
2024-03-06 54.00 54.00 54.00 54.00 0.0M
2024-03-05 54.00 54.00 54.00 54.00 0.0M
2024-03-04 54.40 54.40 54.40 54.40 0.0M
2024-03-01 54.00 54.00 54.00 54.00 0.0M
2024-02-29 52.90 52.90 52.90 52.90 0.0M
2024-02-28 54.10 54.10 54.10 54.10 0.0M
2024-02-27 54.40 54.40 54.40 54.40 0.0M
2024-02-26 54.90 55.30 54.90 55.30 0.0M
2024-02-23 55.20 55.20 55.20 55.20 0.0M
2024-02-22 56.00 56.00 56.00 56.00 0.0M
2024-02-21 55.60 55.60 55.60 55.60 0.0M
2024-02-20 55.10 55.10 55.10 55.10 0.0M
2024-02-19 54.90 54.90 54.90 54.90 0.0M
2024-02-16 54.50 54.50 54.50 54.50 0.0M
2024-02-15 53.90 53.90 53.90 53.90 0.0M
2024-02-14 53.20 53.20 53.20 53.20 0.0M
2024-02-13 55.20 55.20 55.20 55.20 0.0M
2024-02-12 54.90 54.90 54.90 54.90 0.0M
2024-02-09 54.50 54.50 54.50 54.50 0.0M
2024-02-08 55.70 55.70 55.70 55.70 0.0M
2024-02-07 55.70 55.70 55.70 55.70 0.0M
2024-02-06 54.70 54.70 54.70 54.70 0.0M
2024-02-05 55.70 55.70 55.70 55.70 0.0M
2024-02-02 56.00 56.00 56.00 56.00 0.0M
2024-02-01 55.80 55.80 55.80 55.80 0.0M
2024-01-31 56.10 56.10 56.10 56.10 0.0M
2024-01-30 56.50 56.50 56.50 56.50 0.0M
2024-01-29 56.80 56.80 56.80 56.80 0.0M
2024-01-26 55.90 55.90 55.90 55.90 0.0M
2024-01-25 55.50 55.50 55.50 55.50 0.0M
2024-01-24 56.10 56.10 56.10 56.10 0.0M
2024-01-23 56.80 56.80 56.80 56.80 0.0M
2024-01-22 55.50 55.50 55.50 55.50 0.0M
2024-01-19 54.80 54.80 54.80 54.80 0.0M
2024-01-18 54.00 54.00 54.00 54.00 0.0M
2024-01-17 54.60 54.60 54.60 54.60 0.0M
2024-01-16 55.10 55.10 55.10 55.10 0.0M
2024-01-15 55.30 55.30 55.30 55.30 0.0M
2024-01-12 55.10 55.10 55.10 55.10 0.0M
2024-01-11 56.80 56.80 56.80 56.80 0.0M
2024-01-10 55.30 55.30 55.30 55.30 0.0M
2024-01-09 56.00 56.00 56.00 56.00 0.0M
2024-01-08 55.30 55.30 55.30 55.30 0.0M
2024-01-05 54.70 54.70 54.70 54.70 0.0M
2024-01-04 54.10 54.10 54.10 54.10 0.0M
2024-01-03 53.60 53.60 53.60 53.60 0.0M
2024-01-02 54.30 54.30 54.30 54.30 0.0M