Dometic Group publ AB

DOMETIC
🏛️ 瑞典 →
51.45
最后更新: 2025-10-03
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
2025-10-03 49.40 51.45 49.40 51.45 0.6M
2025-10-02 49.36 50.00 48.48 49.28 0.5M
2025-10-01 48.84 49.82 48.74 49.06 0.3M
2025-09-30 49.48 49.56 48.48 49.10 0.4M
2025-09-29 49.74 50.45 48.26 49.46 0.4M
2025-09-26 49.30 50.35 49.02 49.56 1.1M
2025-09-25 48.14 49.86 47.56 49.10 1.7M
2025-09-24 48.34 49.14 47.66 48.08 1.1M
2025-09-23 48.18 49.02 47.68 48.46 0.5M
2025-09-22 47.96 48.48 47.60 48.10 0.4M
2025-09-19 50.95 51.00 47.40 47.92 1.3M
2025-09-18 50.50 51.30 50.10 50.75 0.3M
2025-09-17 50.40 51.00 50.25 50.40 0.3M
2025-09-16 50.00 51.60 49.98 50.40 0.5M
2025-09-15 49.52 51.05 49.24 50.00 0.7M
2025-09-12 49.10 49.70 48.86 49.26 0.3M
2025-09-11 49.08 49.58 48.70 49.18 0.3M
2025-09-10 49.98 50.35 49.56 49.66 0.6M
2025-09-09 50.60 51.20 49.56 50.00 0.3M
2025-09-08 51.00 51.60 50.60 51.10 0.5M
2025-09-05 51.20 52.00 50.65 51.05 0.4M
2025-09-04 51.00 51.45 50.75 51.10 0.2M
2025-09-03 52.00 53.00 51.05 51.25 0.7M
2025-09-02 52.55 53.15 51.15 51.90 0.5M
2025-09-01 52.90 53.25 52.40 52.85 0.4M
2025-08-29 53.10 53.65 52.20 52.85 0.6M
2025-08-28 54.10 54.45 53.15 53.30 0.5M
2025-08-27 53.65 54.20 53.30 53.50 0.4M
2025-08-26 55.95 55.95 53.40 53.50 1.7M
2025-08-25 58.20 58.45 55.75 55.75 0.8M
2025-08-22 55.80 58.20 55.80 58.20 0.9M
2025-08-21 55.40 56.40 55.30 55.65 0.5M
2025-08-20 55.00 55.95 54.75 55.80 0.6M
2025-08-19 53.30 56.10 53.25 55.65 0.6M
2025-08-18 54.55 54.90 52.80 53.15 2.7M
2025-08-15 53.75 55.35 53.70 54.50 0.9M
2025-08-14 51.90 53.90 51.90 53.40 0.8M
2025-08-13 51.80 52.05 51.25 51.95 0.2M
2025-08-12 51.40 52.25 50.25 51.80 0.4M
2025-08-11 52.55 52.60 51.40 51.40 0.4M
2025-08-08 51.65 52.85 51.65 52.45 0.4M
2025-08-07 51.05 52.10 51.05 51.65 0.4M
2025-08-06 51.05 51.95 50.75 50.90 0.9M
2025-08-05 49.46 50.95 49.46 50.75 2.0M
2025-08-04 49.56 49.88 48.88 49.08 0.7M
2025-08-01 49.04 49.94 48.54 48.80 0.4M
2025-07-31 49.62 50.50 49.26 49.68 0.6M
2025-07-30 50.20 51.15 49.42 49.52 0.4M
2025-07-29 50.80 50.80 50.80 50.80 0.4M
2025-07-28 53.75 54.25 50.95 51.50 0.9M
2025-07-25 52.20 53.15 51.90 52.75 0.7M
2025-07-24 52.60 52.90 51.80 52.50 1.0M
2025-07-23 50.00 52.35 50.00 51.90 1.1M
2025-07-22 49.46 50.15 49.00 49.58 1.0M
2025-07-21 48.40 50.25 48.30 49.52 1.0M
2025-07-18 49.22 49.80 48.46 48.46 1.0M
2025-07-17 48.14 50.25 47.82 49.20 0.8M
2025-07-16 48.50 49.50 47.44 47.94 1.2M
2025-07-15 46.00 48.78 43.82 48.18 2.2M
2025-07-14 42.44 43.12 42.42 42.94 0.4M
2025-07-11 43.14 43.86 43.10 43.14 0.4M
2025-07-10 43.06 44.48 43.02 44.00 0.4M
2025-07-09 43.40 44.06 42.56 42.86 0.6M
2025-07-08 41.74 43.06 41.60 42.82 0.8M
2025-07-07 42.16 42.16 41.40 41.42 0.3M
2025-07-04 41.80 42.40 41.40 42.14 0.4M
2025-07-03 42.04 42.42 41.54 41.88 0.7M
2025-07-02 40.10 42.38 39.92 41.86 0.7M
2025-07-01 39.22 39.92 39.04 39.88 0.3M
2025-06-30 40.70 40.92 39.40 39.58 0.6M
2025-06-27 38.70 40.54 38.30 40.54 0.9M
2025-06-26 36.26 37.88 36.16 37.82 0.6M
2025-06-25 36.94 37.02 36.04 36.20 0.7M
2025-06-24 36.78 37.62 36.08 36.56 0.9M
2025-06-23 35.02 36.10 35.02 36.04 1.4M
2025-06-19 35.28 35.62 35.00 35.54 1.8M
2025-06-18 36.22 36.36 35.62 35.78 0.5M
2025-06-17 36.80 37.86 36.12 36.22 0.6M
2025-06-16 36.24 37.18 36.12 36.84 0.6M
2025-06-13 35.60 36.58 35.60 36.28 0.8M
2025-06-12 36.60 37.24 35.88 36.98 0.6M
2025-06-11 38.10 38.30 37.20 37.34 0.7M
2025-06-10 37.32 38.00 36.90 38.00 0.5M
2025-06-09 36.76 37.80 36.76 37.30 0.9M
2025-06-05 37.40 37.76 36.38 36.66 1.2M
2025-06-04 37.08 37.72 37.06 37.38 0.7M
2025-06-03 37.78 37.78 36.06 37.08 0.6M
2025-06-02 36.62 37.56 36.32 36.60 1.0M
2025-05-30 39.02 39.28 37.10 37.10 3.0M
2025-05-28 38.92 39.18 38.50 38.82 0.7M
2025-05-27 38.98 39.22 38.18 38.84 7.0M
2025-05-26 38.06 38.66 37.76 38.42 0.6M
2025-05-23 38.18 39.18 36.96 37.82 1.1M
2025-05-22 40.00 40.28 37.96 38.06 2.9M
2025-05-21 41.50 41.50 39.96 40.52 0.8M
2025-05-20 40.66 41.94 39.54 41.46 2.1M
2025-05-19 39.70 40.88 38.80 40.56 1.1M
2025-05-16 39.20 40.20 38.78 39.72 1.1M
2025-05-15 39.12 39.34 38.52 39.14 0.7M
2025-05-14 38.96 40.84 38.96 39.32 1.8M
2025-05-13 38.62 39.20 38.06 38.76 1.2M
2025-05-12 35.72 38.84 35.72 38.34 1.7M
2025-05-09 34.32 35.76 34.32 34.94 1.1M
2025-05-08 34.08 34.60 33.38 33.98 1.4M
2025-05-07 34.08 34.20 33.08 33.52 0.8M
2025-05-06 33.50 34.30 33.06 33.90 0.6M
2025-05-05 34.36 34.74 33.14 33.50 0.9M
2025-05-02 35.16 35.56 34.06 34.40 1.2M
2025-04-30 33.10 35.14 32.74 34.74 1.0M
2025-04-29 34.56 34.78 32.64 32.96 1.2M
2025-04-28 36.30 36.44 34.66 34.72 1.2M
2025-04-25 35.02 37.92 34.50 36.30 2.2M
2025-04-24 33.42 35.44 32.52 34.80 2.0M
2025-04-23 33.66 35.22 33.06 35.22 1.2M
2025-04-22 32.02 32.78 31.24 32.78 0.7M
2025-04-17 32.04 32.54 31.74 32.02 0.4M
2025-04-16 32.66 32.66 31.54 32.56 0.8M
2025-04-15 33.66 34.66 33.56 34.40 1.3M
2025-04-14 33.74 34.38 33.02 33.68 0.9M
2025-04-11 33.14 33.14 31.80 32.56 1.0M
2025-04-10 37.50 38.02 32.80 32.90 2.5M
2025-04-09 34.86 34.86 31.88 31.96 4.0M
2025-04-08 35.62 36.42 34.50 35.80 0.8M
2025-04-07 35.02 37.50 33.92 34.82 2.0M
2025-04-04 39.70 40.42 37.74 38.60 1.6M
2025-04-03 41.16 41.88 39.80 39.82 1.0M
2025-04-02 41.14 42.58 40.50 42.54 0.5M
2025-04-01 42.68 42.94 41.46 41.54 0.9M
2025-03-31 44.08 44.08 42.06 42.62 0.8M
2025-03-28 44.00 45.08 43.92 44.40 0.5M
2025-03-27 46.76 46.76 43.98 44.50 0.9M
2025-03-26 48.64 48.64 46.60 46.82 0.6M
2025-03-25 49.02 49.02 47.42 48.64 0.5M
2025-03-24 48.34 49.22 47.04 48.98 0.6M
2025-03-21 51.00 51.00 47.64 48.08 1.3M
2025-03-20 49.14 51.20 49.14 51.05 0.7M
2025-03-19 48.00 49.82 48.00 49.14 0.9M
2025-03-18 46.70 48.36 46.70 48.06 1.8M
2025-03-17 46.04 46.88 45.88 46.64 0.6M
2025-03-14 45.34 46.62 45.34 46.00 0.5M
2025-03-13 45.44 46.14 45.02 45.44 0.3M
2025-03-12 46.56 46.76 45.38 45.44 0.4M
2025-03-11 48.40 48.62 45.58 45.82 0.8M
2025-03-10 49.06 49.40 48.40 48.40 0.3M
2025-03-07 48.26 48.90 47.66 48.68 0.3M
2025-03-06 48.58 49.60 48.26 48.50 0.7M
2025-03-05 48.30 49.76 48.22 48.50 0.7M
2025-03-04 49.74 49.94 47.54 47.62 0.6M
2025-03-03 51.15 51.85 50.55 50.55 0.5M
2025-02-28 50.30 51.60 50.30 51.15 0.6M
2025-02-27 53.50 53.65 51.40 51.60 0.5M
2025-02-26 52.70 55.30 52.70 53.65 0.4M
2025-02-25 52.90 53.25 52.25 52.50 0.5M
2025-02-24 54.25 54.55 52.95 53.45 0.3M
2025-02-21 54.20 55.05 54.00 54.15 0.3M
2025-02-20 53.65 54.80 53.65 54.00 0.2M
2025-02-19 55.75 56.45 53.20 53.95 1.0M
2025-02-18 54.95 56.20 54.70 55.85 0.5M
2025-02-17 55.70 56.80 55.45 56.50 0.3M
2025-02-14 56.55 57.00 55.90 55.90 0.4M
2025-02-13 55.80 56.45 55.25 56.30 0.3M
2025-02-12 54.00 55.70 53.75 55.05 0.6M
2025-02-11 53.75 54.10 53.50 53.90 0.5M
2025-02-10 53.95 54.55 53.70 54.30 0.3M
2025-02-07 54.60 55.00 53.65 54.30 0.5M
2025-02-06 54.50 54.90 53.80 54.35 0.4M
2025-02-05 55.05 55.20 53.95 54.20 0.3M
2025-02-04 55.10 55.35 54.35 55.05 0.3M
2025-02-03 54.25 55.30 53.65 55.30 0.7M
2025-01-31 58.05 58.05 56.10 56.50 0.5M
2025-01-30 57.70 58.20 56.00 57.65 0.7M
2025-01-29 61.00 61.00 55.75 57.30 1.2M
2025-01-28 54.05 55.45 53.85 54.85 0.4M
2025-01-27 53.00 54.25 52.25 54.05 0.3M
2025-01-24 53.15 54.35 52.90 53.35 0.7M
2025-01-23 52.20 53.00 51.90 53.00 0.5M
2025-01-22 53.15 53.40 51.15 52.20 0.7M
2025-01-21 52.30 53.20 51.70 53.20 0.2M
2025-01-20 52.50 53.00 51.60 52.55 0.4M
2025-01-17 51.20 52.20 50.95 52.00 0.4M
2025-01-16 51.20 51.65 49.98 50.80 0.3M
2025-01-15 49.54 50.40 49.20 50.40 0.8M
2025-01-14 49.32 50.30 49.22 49.54 0.5M
2025-01-13 48.08 48.86 47.80 48.60 0.5M
2025-01-10 47.74 49.08 47.58 48.20 1.1M
2025-01-09 49.00 49.16 47.98 48.04 0.9M
2025-01-08 52.30 52.55 48.78 49.00 0.9M
2025-01-07 53.10 54.35 52.40 52.55 0.3M
2025-01-03 52.40 53.30 52.40 53.10 0.3M
2025-01-02 52.15 53.45 52.15 53.20 0.2M