Cegedim SA

CGDM
🏛️ 德国 →
11.30
最后更新: 2025-09-26
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 12.45 12.45 12.45 12.45 0.0M
2024-12-27 12.45 12.45 12.45 12.45 0.0M
2024-12-23 12.75 12.75 12.75 12.75 0.0M
2024-12-20 13.20 13.20 13.20 13.20 0.0M
2024-12-19 12.70 12.70 12.70 12.70 0.0M
2024-12-18 13.40 13.40 12.95 12.95 0.0M
2024-12-17 13.10 13.30 12.90 13.30 0.0M
2024-12-16 13.30 13.30 13.30 13.30 0.0M
2024-12-13 13.35 13.35 13.20 13.20 0.0M
2024-12-12 11.50 13.05 11.50 13.05 0.0M
2024-12-11 11.55 11.55 11.55 11.55 0.0M
2024-12-10 11.40 11.40 11.40 11.40 0.0M
2024-12-09 10.75 11.15 10.75 11.15 0.0M
2024-12-06 10.70 10.70 10.70 10.70 0.0M
2024-12-05 10.70 10.70 10.70 10.70 0.0M
2024-12-04 10.65 10.65 10.65 10.65 0.0M
2024-12-03 10.75 10.75 10.75 10.75 0.0M
2024-12-02 10.60 10.60 10.60 10.60 0.0M
2024-11-29 10.55 10.65 10.55 10.65 0.0M
2024-11-28 10.65 10.65 10.65 10.65 0.0M
2024-11-27 10.70 10.70 10.65 10.65 0.0M
2024-11-26 10.55 10.75 10.55 10.75 0.0M
2024-11-25 10.65 10.65 10.65 10.65 0.0M
2024-11-22 10.75 10.75 10.75 10.75 0.0M
2024-11-21 11.00 11.00 11.00 11.00 0.0M
2024-11-20 10.95 10.95 10.95 10.95 0.0M
2024-11-19 10.85 10.85 10.85 10.85 0.0M
2024-11-18 10.80 10.80 10.80 10.80 0.0M
2024-11-15 10.70 10.85 10.70 10.70 0.0M
2024-11-14 10.85 10.85 10.75 10.75 0.0M
2024-11-13 11.10 11.10 10.80 10.80 0.0M
2024-11-12 11.10 11.10 11.10 11.10 0.0M
2024-11-11 11.20 11.20 11.20 11.20 0.0M
2024-11-08 11.65 11.65 11.35 11.60 0.0M
2024-11-07 11.05 11.05 11.05 11.05 0.0M
2024-11-06 11.70 11.70 11.55 11.55 0.0M
2024-11-05 11.50 11.50 11.50 11.50 0.0M
2024-11-04 11.75 11.75 11.75 11.75 0.0M
2024-11-01 11.50 11.65 11.50 11.65 0.0M
2024-10-31 11.75 11.75 11.60 11.60 0.0M
2024-10-30 11.80 11.80 11.80 11.80 0.0M
2024-10-29 11.95 11.95 11.80 11.80 0.0M
2024-10-28 12.15 12.15 12.15 12.15 0.0M
2024-10-25 12.25 12.25 12.25 12.25 0.0M
2024-10-24 12.15 12.15 12.15 12.15 0.0M
2024-10-23 12.05 12.05 12.05 12.05 0.0M
2024-10-22 12.20 12.20 12.15 12.15 0.0M
2024-10-21 12.20 12.30 12.20 12.30 0.0M
2024-10-18 12.20 12.20 12.20 12.20 0.0M
2024-10-17 12.15 12.15 12.15 12.15 0.0M
2024-10-16 12.05 12.05 12.05 12.05 0.0M
2024-10-15 12.10 12.10 12.10 12.10 0.0M
2024-10-14 12.05 12.05 12.05 12.05 0.0M
2024-10-11 12.05 12.05 12.05 12.05 0.0M
2024-10-10 12.15 12.15 12.15 12.15 0.0M
2024-10-09 12.15 12.15 12.15 12.15 0.0M
2024-10-08 12.10 12.25 12.10 12.25 0.0M
2024-10-07 11.65 11.65 11.65 11.65 0.0M
2024-10-04 11.90 11.90 11.90 11.90 0.0M
2024-10-03 11.95 11.95 11.95 11.95 0.0M
2024-10-02 11.85 11.85 11.85 11.85 0.0M
2024-10-01 12.15 12.25 12.05 12.05 0.0M
2024-09-30 12.25 12.25 12.25 12.25 0.0M
2024-09-27 12.25 12.25 12.25 12.25 0.0M
2024-09-26 12.45 12.45 12.45 12.45 0.0M
2024-09-25 12.25 12.25 12.25 12.25 0.0M
2024-09-24 12.40 12.40 12.30 12.30 0.0M
2024-09-23 12.45 12.45 12.30 12.30 0.0M
2024-09-20 12.25 12.25 12.25 12.25 0.0M
2024-09-19 12.50 12.50 12.50 12.50 0.0M
2024-09-18 12.20 12.20 12.00 12.00 0.0M
2024-09-17 12.40 12.50 12.40 12.50 0.0M
2024-09-16 12.35 12.35 12.35 12.35 0.0M
2024-09-13 12.40 12.40 12.30 12.30 0.0M
2024-09-12 12.65 12.65 12.65 12.65 0.0M
2024-09-11 12.60 12.60 12.60 12.60 0.0M
2024-09-10 12.40 12.45 12.40 12.45 0.0M
2024-09-09 12.55 12.55 12.55 12.55 0.0M
2024-09-06 12.65 12.65 12.65 12.65 0.0M
2024-09-05 12.55 12.55 12.55 12.55 0.0M
2024-09-04 12.35 12.55 12.35 12.55 0.0M
2024-09-03 12.60 12.60 12.50 12.50 0.0M
2024-09-02 12.70 12.70 12.70 12.70 0.0M
2024-08-30 12.70 12.70 12.70 12.70 0.0M
2024-08-29 12.45 12.45 12.45 12.45 0.0M
2024-08-28 12.55 12.55 12.50 12.50 0.0M
2024-08-27 12.55 12.55 12.55 12.55 0.0M
2024-08-26 12.55 12.55 12.55 12.55 0.0M
2024-08-23 12.55 12.55 12.55 12.55 0.0M
2024-08-22 12.45 12.45 12.45 12.45 0.0M
2024-08-21 12.50 12.50 12.50 12.50 0.0M
2024-08-20 12.60 12.60 12.60 12.60 0.0M
2024-08-19 12.45 12.45 12.45 12.45 0.0M
2024-08-16 12.45 12.45 12.45 12.45 0.0M
2024-08-15 12.60 12.60 12.60 12.60 0.0M
2024-08-14 12.60 12.60 12.60 12.60 0.0M
2024-08-13 12.20 12.50 12.20 12.50 0.0M
2024-08-12 12.15 12.15 12.05 12.05 0.0M
2024-08-09 12.50 12.50 12.50 12.50 0.0M
2024-08-08 12.30 12.30 12.30 12.30 0.0M
2024-08-07 12.45 12.45 12.40 12.40 0.0M
2024-08-06 11.80 11.80 11.80 11.80 0.0M
2024-08-05 12.20 12.20 12.10 12.10 0.0M
2024-08-02 12.45 12.45 12.45 12.45 0.0M
2024-08-01 12.75 12.75 12.75 12.75 0.0M
2024-07-31 12.90 12.90 12.70 12.70 0.0M
2024-07-30 12.85 12.85 12.85 12.85 0.0M
2024-07-29 13.00 13.00 13.00 13.00 0.0M
2024-07-26 12.85 12.85 12.85 12.85 0.0M
2024-07-25 12.80 12.80 12.80 12.80 0.0M
2024-07-24 12.75 12.75 12.75 12.75 0.0M
2024-07-23 12.80 12.80 12.80 12.80 0.0M
2024-07-22 12.85 12.85 12.85 12.85 0.0M
2024-07-19 13.00 13.00 12.75 12.75 0.0M
2024-07-18 12.80 13.15 12.65 13.15 0.0M
2024-07-17 12.65 12.65 12.65 12.65 0.0M
2024-07-16 12.70 12.70 12.70 12.70 0.0M
2024-07-15 12.90 12.90 12.85 12.85 0.0M
2024-07-12 12.90 12.90 12.90 12.90 0.0M
2024-07-11 13.05 13.05 12.85 12.85 0.0M
2024-07-10 13.30 13.30 13.30 13.30 0.0M
2024-07-09 13.15 13.40 13.15 13.40 0.0M
2024-07-08 13.30 13.30 12.95 12.95 0.0M
2024-07-05 12.65 13.00 12.65 13.00 0.0M
2024-07-04 12.80 12.80 12.80 12.80 0.0M
2024-07-03 12.70 12.70 12.70 12.70 0.0M
2024-07-02 12.85 12.85 12.85 12.85 0.0M
2024-07-01 12.60 12.60 12.60 12.60 0.0M
2024-06-28 12.85 12.85 12.80 12.80 0.0M
2024-06-27 12.85 12.85 12.85 12.85 0.0M
2024-06-26 12.75 12.75 12.75 12.75 0.0M
2024-06-25 13.20 13.20 13.20 13.20 0.0M
2024-06-24 13.05 13.05 13.05 13.05 0.0M
2024-06-21 12.90 12.90 12.85 12.85 0.0M
2024-06-20 12.80 12.80 12.80 12.80 0.0M
2024-06-19 12.90 12.90 12.90 12.90 0.0M
2024-06-18 12.85 12.85 12.85 12.85 0.0M
2024-06-17 12.95 13.05 12.80 12.95 0.0M
2024-06-14 13.50 13.50 12.90 12.90 0.0M
2024-06-13 13.80 13.80 13.70 13.70 0.0M
2024-06-12 13.95 13.95 13.95 13.95 0.0M
2024-06-11 13.65 13.85 13.65 13.85 0.0M
2024-06-10 13.85 13.85 13.85 13.85 0.0M
2024-06-07 14.10 14.10 14.05 14.05 0.0M
2024-06-06 14.10 14.25 14.10 14.25 0.0M
2024-06-05 14.25 14.25 14.25 14.25 0.0M
2024-06-04 14.10 14.10 14.10 14.10 0.0M
2024-06-03 14.00 14.00 14.00 14.00 0.0M
2024-05-31 14.10 14.10 14.05 14.05 0.0M
2024-05-30 13.85 14.00 13.85 14.00 0.0M
2024-05-29 13.55 13.90 13.55 13.90 0.0M
2024-05-28 13.70 13.70 13.70 13.70 0.0M
2024-05-27 13.50 13.50 13.50 13.50 0.0M
2024-05-24 13.55 13.55 13.55 13.55 0.0M
2024-05-23 13.80 13.80 13.80 13.80 0.0M
2024-05-22 13.80 13.80 13.80 13.80 0.0M
2024-05-21 13.80 13.80 13.80 13.80 0.0M
2024-05-20 13.90 13.90 13.90 13.90 0.0M
2024-05-17 13.90 13.90 13.85 13.85 0.0M
2024-05-16 14.00 14.00 14.00 14.00 0.0M
2024-05-15 14.10 14.10 14.10 14.10 0.0M
2024-05-14 13.95 14.00 13.95 14.00 0.0M
2024-05-13 14.20 14.20 13.95 14.00 0.0M
2024-05-10 14.35 14.35 14.35 14.35 0.0M
2024-05-09 14.30 14.30 14.30 14.30 0.0M
2024-05-08 14.40 14.40 14.40 14.40 0.0M
2024-05-07 14.50 14.75 14.45 14.75 0.0M
2024-05-06 14.40 14.40 14.40 14.40 0.0M
2024-05-03 14.40 14.40 14.35 14.35 0.0M
2024-05-02 14.15 14.70 14.15 14.70 0.0M
2024-04-30 13.70 14.10 13.70 14.10 0.0M
2024-04-29 13.45 13.90 13.45 13.90 0.0M
2024-04-26 13.45 13.45 13.25 13.25 0.0M
2024-04-25 13.30 13.30 13.15 13.15 0.0M
2024-04-24 13.25 13.30 13.25 13.30 0.0M
2024-04-23 13.55 13.55 13.55 13.55 0.0M
2024-04-22 13.50 13.65 13.50 13.65 0.0M
2024-04-19 13.40 13.40 13.40 13.40 0.0M
2024-04-18 13.60 13.65 13.60 13.65 0.0M
2024-04-17 13.40 13.70 13.40 13.70 0.0M
2024-04-16 13.60 13.60 13.60 13.60 0.0M
2024-04-15 13.65 13.85 13.65 13.85 0.0M
2024-04-12 13.80 13.80 13.65 13.65 0.0M
2024-04-11 13.80 13.80 13.80 13.80 0.0M
2024-04-10 13.70 14.10 13.70 14.10 0.0M
2024-04-09 13.85 13.85 13.50 13.50 0.0M
2024-04-08 13.65 13.65 13.65 13.65 0.0M
2024-04-05 13.80 13.80 13.45 13.75 0.0M
2024-04-04 13.60 13.80 13.60 13.80 0.0M
2024-04-03 12.85 13.30 12.85 13.20 0.0M
2024-04-02 12.95 13.25 12.95 13.25 0.0M
2024-03-28 12.38 12.96 12.00 12.34 0.0M
2024-03-27 14.98 15.22 13.60 13.60 0.0M
2024-03-26 15.56 15.56 15.48 15.48 0.0M
2024-03-25 15.98 15.98 15.64 15.96 0.0M
2024-03-22 15.86 15.86 15.80 15.80 0.0M
2024-03-21 16.24 16.24 15.88 15.88 0.0M
2024-03-20 16.10 16.10 16.10 16.10 0.0M
2024-03-19 16.28 16.28 16.04 16.04 0.0M
2024-03-18 16.10 16.38 16.10 16.38 0.0M
2024-03-15 15.84 16.04 15.84 16.04 0.0M
2024-03-14 15.88 15.88 15.88 15.88 0.0M
2024-03-13 16.06 16.06 16.06 16.06 0.0M
2024-03-12 16.14 16.14 16.14 16.14 0.0M
2024-03-11 16.08 16.34 16.08 16.34 0.0M
2024-03-08 15.88 15.88 15.88 15.88 0.0M
2024-03-07 16.16 16.16 15.94 15.94 0.0M
2024-03-06 16.14 16.14 16.04 16.06 0.0M
2024-03-05 15.64 15.86 15.64 15.86 0.0M
2024-03-04 15.92 15.92 15.90 15.90 0.0M
2024-03-01 15.72 15.72 15.42 15.54 0.0M
2024-02-29 15.74 15.74 15.36 15.36 0.0M
2024-02-28 15.88 15.92 15.86 15.92 0.0M
2024-02-27 15.80 15.92 15.74 15.92 0.0M
2024-02-26 16.00 16.00 16.00 16.00 0.0M
2024-02-23 16.04 16.14 16.04 16.14 0.0M
2024-02-22 16.34 16.34 16.00 16.00 0.0M
2024-02-21 16.24 16.56 16.24 16.56 0.0M
2024-02-20 16.44 16.44 16.36 16.36 0.0M
2024-02-19 16.54 16.54 16.54 16.54 0.0M
2024-02-16 16.44 16.44 16.40 16.40 0.0M
2024-02-15 16.40 16.52 16.40 16.52 0.0M
2024-02-14 16.36 16.40 16.36 16.40 0.0M
2024-02-13 16.12 16.30 16.12 16.30 0.0M
2024-02-12 16.10 16.20 15.84 16.20 0.0M
2024-02-09 15.98 15.98 15.78 15.78 0.0M
2024-02-08 16.62 16.62 16.06 16.06 0.0M
2024-02-07 16.12 16.56 16.12 16.56 0.0M
2024-02-06 16.64 16.64 16.34 16.34 0.0M
2024-02-05 16.16 17.12 16.04 17.12 0.0M
2024-02-02 16.30 16.60 16.30 16.60 0.0M
2024-02-01 16.72 16.72 16.26 16.34 0.0M
2024-01-31 16.54 16.72 16.50 16.72 0.0M
2024-01-30 16.48 16.84 16.42 16.84 0.0M
2024-01-29 17.06 17.06 16.74 16.74 0.0M
2024-01-26 18.12 18.12 17.26 17.40 0.0M
2024-01-25 19.00 19.00 18.30 18.30 0.0M
2024-01-24 18.20 18.50 18.20 18.50 0.0M
2024-01-23 18.24 18.50 18.08 18.50 0.0M
2024-01-22 18.30 18.52 18.24 18.52 0.0M
2024-01-19 17.78 17.78 17.60 17.62 0.0M
2024-01-18 17.74 17.74 17.58 17.58 0.0M
2024-01-17 17.62 17.62 17.62 17.62 0.0M
2024-01-16 17.80 17.80 17.58 17.58 0.0M
2024-01-15 17.80 17.82 17.80 17.82 0.0M
2024-01-12 17.78 17.78 17.78 17.78 0.0M
2024-01-11 17.78 17.78 17.62 17.66 0.0M
2024-01-10 17.66 17.66 17.64 17.64 0.0M
2024-01-09 17.84 17.84 17.52 17.58 0.0M
2024-01-08 17.52 17.52 17.50 17.50 0.0M
2024-01-05 17.90 17.94 17.86 17.94 0.0M
2024-01-04 17.58 17.58 17.58 17.58 0.0M
2024-01-03 17.60 17.78 17.54 17.78 0.0M
2024-01-02 18.02 18.02 17.56 17.56 0.0M