Flutter Entertainment PLC

FLTRF
🏛️ 德国 →
210.00
最后更新: 2025-10-06
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
2022-12-30 128.70 128.70 126.75 127.10 0.0M
2022-12-29 128.55 128.90 127.90 128.80 0.0M
2022-12-28 129.30 131.30 128.35 128.40 0.0M
2022-12-27 129.90 130.20 129.05 129.10 0.0M
2022-12-23 130.50 130.75 129.55 129.80 0.0M
2022-12-22 132.50 132.75 129.70 130.00 0.0M
2022-12-21 129.90 132.35 129.85 132.35 0.0M
2022-12-20 129.20 130.35 128.70 128.85 0.0M
2022-12-19 130.55 132.70 129.55 129.55 0.0M
2022-12-16 132.90 132.90 130.05 130.50 0.0M
2022-12-15 137.85 137.85 132.65 133.45 0.0M
2022-12-14 139.85 139.85 137.05 138.00 0.0M
2022-12-13 139.55 142.75 139.10 139.40 0.0M
2022-12-12 137.75 139.20 137.45 139.10 0.0M
2022-12-09 137.75 139.60 137.75 138.40 0.0M
2022-12-08 137.40 137.95 136.85 137.30 0.0M
2022-12-07 138.65 139.30 136.80 137.35 0.0M
2022-12-06 139.05 139.10 137.75 138.55 0.0M
2022-12-05 139.20 140.30 138.95 139.05 0.0M
2022-12-02 139.65 142.05 139.10 140.10 0.0M
2022-12-01 141.95 142.80 141.00 141.00 0.0M
2022-11-30 138.60 142.20 138.40 142.20 0.0M
2022-11-29 138.95 139.00 137.30 139.00 0.0M
2022-11-28 136.05 138.95 136.05 138.15 0.0M
2022-11-25 136.45 137.75 136.25 137.45 0.0M
2022-11-24 135.95 137.45 135.55 137.25 0.0M
2022-11-23 132.35 137.65 132.35 136.50 0.0M
2022-11-22 131.40 133.30 129.95 133.30 0.0M
2022-11-21 132.45 132.45 131.05 131.95 0.0M
2022-11-18 129.30 133.20 128.15 133.20 0.0M
2022-11-17 129.45 131.45 126.35 129.05 0.0M
2022-11-16 129.25 130.50 128.65 129.35 0.0M
2022-11-15 131.30 131.30 128.50 129.95 0.0M
2022-11-14 133.80 133.80 130.05 130.95 0.0M
2022-11-11 134.30 135.85 133.30 135.10 0.0M
2022-11-10 129.55 133.85 128.15 133.85 0.0M
2022-11-09 134.00 134.00 129.55 129.55 0.0M
2022-11-08 136.40 136.40 133.35 134.20 0.0M
2022-11-07 131.30 137.35 131.30 137.35 0.0M
2022-11-04 129.70 133.50 128.70 131.85 0.0M
2022-11-03 134.30 134.30 128.30 128.65 0.0M
2022-11-02 135.20 136.65 134.90 134.90 0.0M
2022-11-01 134.40 135.00 133.05 135.00 0.0M
2022-10-31 129.50 134.00 129.50 133.75 0.0M
2022-10-28 132.15 133.10 129.35 129.35 0.0M
2022-10-27 132.15 133.60 131.75 133.45 0.0M
2022-10-26 130.80 132.65 128.55 131.70 0.0M
2022-10-25 124.50 131.55 124.50 131.15 0.0M
2022-10-24 123.60 125.65 122.35 124.55 0.0M
2022-10-21 121.55 122.70 121.45 122.70 0.0M
2022-10-20 120.90 122.40 120.80 122.00 0.0M
2022-10-19 125.90 125.90 120.55 120.55 0.0M
2022-10-18 124.95 126.50 123.70 125.05 0.0M
2022-10-17 120.05 124.30 118.30 123.65 0.0M
2022-10-14 120.90 123.10 118.90 118.90 0.0M
2022-10-13 114.00 120.70 113.70 119.95 0.0M
2022-10-12 113.00 114.70 112.50 114.20 0.0M
2022-10-11 115.60 115.60 112.80 112.80 0.0M
2022-10-10 116.15 117.55 114.70 116.25 0.0M
2022-10-07 119.40 119.40 116.65 116.70 0.0M
2022-10-06 118.95 121.95 118.45 119.20 0.0M
2022-10-05 121.40 121.40 117.15 119.20 0.0M
2022-10-04 113.25 122.35 113.15 121.80 0.0M
2022-10-03 112.80 113.60 111.20 111.55 0.0M
2022-09-30 112.85 115.10 111.90 111.90 0.0M
2022-09-29 114.45 114.45 111.35 111.95 0.0M
2022-09-28 114.35 115.25 112.70 115.25 0.0M
2022-09-27 112.60 114.75 112.60 114.55 0.0M
2022-09-26 106.60 112.15 106.55 111.10 0.0M
2022-09-23 112.15 112.15 109.05 109.10 0.0M
2022-09-22 114.65 114.90 111.85 112.15 0.0M
2022-09-21 117.80 117.80 114.35 116.50 0.0M
2022-09-20 118.80 119.35 116.60 117.30 0.0M
2022-09-19 117.60 118.60 116.55 118.60 0.0M
2022-09-16 118.50 120.05 117.70 118.05 0.0M
2022-09-15 119.80 120.40 118.40 119.05 0.0M
2022-09-14 120.15 121.60 119.55 119.55 0.0M
2022-09-13 123.75 126.10 120.90 120.90 0.0M
2022-09-12 118.55 123.50 118.35 123.50 0.0M
2022-09-09 118.15 120.50 118.05 118.35 0.0M
2022-09-08 119.35 119.35 115.60 117.40 0.0M
2022-09-07 115.55 119.15 115.55 119.15 0.0M
2022-09-06 117.75 120.25 116.60 116.60 0.0M
2022-09-05 116.55 117.60 115.50 117.45 0.0M
2022-09-02 118.95 120.70 116.35 116.65 0.0M
2022-09-01 124.00 124.05 118.60 119.50 0.0M
2022-08-31 124.45 126.05 123.15 124.65 0.0M
2022-08-30 124.70 127.05 122.85 123.00 0.0M
2022-08-29 123.95 124.40 123.05 124.40 0.0M
2022-08-26 130.50 130.50 125.20 125.20 0.0M
2022-08-25 129.80 130.75 129.80 130.55 0.0M
2022-08-24 127.65 129.75 127.40 129.25 0.0M
2022-08-23 126.50 127.95 126.05 127.65 0.0M
2022-08-22 126.65 127.00 125.75 126.35 0.0M
2022-08-19 128.25 128.25 126.30 126.95 0.0M
2022-08-18 128.15 128.75 127.40 128.60 0.0M
2022-08-17 128.70 128.95 127.10 128.95 0.0M
2022-08-16 128.10 128.90 127.25 128.00 0.0M
2022-08-15 127.15 128.20 126.50 128.15 0.0M
2022-08-12 110.85 127.50 110.75 127.50 0.0M
2022-08-11 109.10 111.15 108.10 110.55 0.0M
2022-08-10 101.80 108.75 101.70 108.65 0.0M
2022-08-09 104.80 104.80 102.00 102.25 0.0M
2022-08-08 102.90 104.85 102.60 104.50 0.0M
2022-08-05 103.05 104.40 102.40 102.45 0.0M
2022-08-04 99.76 103.20 99.58 102.95 0.0M
2022-08-03 97.64 99.84 97.48 99.66 0.0M
2022-08-02 98.74 98.74 96.24 97.38 0.0M
2022-08-01 97.14 99.52 97.08 99.46 0.0M
2022-07-29 97.20 99.54 97.20 97.78 0.0M
2022-07-28 96.24 96.96 95.38 96.96 0.0M
2022-07-27 93.00 96.14 92.94 95.90 0.0M
2022-07-26 94.28 95.00 92.38 92.46 0.0M
2022-07-25 96.10 96.10 94.28 94.28 0.0M
2022-07-22 93.76 97.52 93.76 96.04 0.0M
2022-07-21 94.10 95.40 93.50 93.86 0.0M
2022-07-20 92.34 94.10 92.24 93.66 0.0M
2022-07-19 92.62 92.62 89.84 92.10 0.0M
2022-07-18 90.94 92.52 90.80 92.52 0.0M
2022-07-15 90.48 90.48 88.78 89.88 0.0M
2022-07-14 89.54 90.92 89.46 90.28 0.0M
2022-07-13 90.96 90.96 88.54 90.22 0.0M
2022-07-12 91.36 91.52 88.52 90.86 0.0M
2022-07-11 94.52 95.88 91.66 92.18 0.0M
2022-07-08 95.46 96.10 94.34 95.70 0.0M
2022-07-07 99.76 99.76 93.66 95.68 0.0M
2022-07-06 96.00 98.76 96.00 98.76 0.0M
2022-07-05 97.32 98.04 94.36 95.64 0.0M
2022-07-04 96.48 97.96 96.48 96.54 0.0M
2022-07-01 94.80 95.78 94.22 95.42 0.0M
2022-06-30 96.58 96.72 95.22 96.40 0.0M
2022-06-29 97.96 99.98 97.54 97.64 0.0M
2022-06-28 101.55 101.55 97.82 97.82 0.0M
2022-06-27 102.10 103.25 101.45 101.45 0.0M
2022-06-24 99.20 102.00 98.12 101.90 0.0M
2022-06-23 97.82 99.92 97.46 97.46 0.0M
2022-06-22 97.42 98.54 95.98 98.06 0.0M
2022-06-21 98.38 99.10 97.96 98.78 0.0M
2022-06-20 95.16 97.66 95.16 97.66 0.0M
2022-06-17 96.80 98.86 94.86 95.64 0.0M
2022-06-16 98.06 98.72 96.42 96.56 0.0M
2022-06-15 94.04 97.52 93.92 97.52 0.0M
2022-06-14 97.06 97.06 92.88 93.08 0.0M
2022-06-13 98.84 98.84 96.02 96.16 0.0M
2022-06-10 105.10 105.70 100.60 100.65 0.0M
2022-06-09 105.70 106.90 105.70 105.95 0.0M
2022-06-08 107.35 107.60 105.25 106.00 0.0M
2022-06-07 106.60 107.15 105.10 107.15 0.0M
2022-06-06 107.00 109.95 107.00 107.75 0.0M
2022-06-03 107.00 107.10 105.35 105.35 0.0M
2022-06-02 108.00 109.10 104.15 105.75 0.0M
2022-06-01 114.65 114.80 108.10 108.70 0.0M
2022-05-31 112.85 114.85 112.85 114.50 0.0M
2022-05-30 113.30 114.15 112.45 113.20 0.0M
2022-05-27 110.10 112.95 109.35 112.70 0.0M
2022-05-26 107.85 110.05 107.80 110.05 0.0M
2022-05-25 107.55 108.75 106.70 107.95 0.0M
2022-05-24 108.95 108.95 105.75 106.70 0.0M
2022-05-23 110.55 111.85 109.55 109.55 0.0M
2022-05-20 105.30 110.45 105.15 108.10 0.0M
2022-05-19 105.30 105.75 103.85 104.65 0.0M
2022-05-18 105.70 106.75 104.50 106.00 0.0M
2022-05-17 105.65 106.65 105.35 105.55 0.0M
2022-05-16 102.40 105.45 102.40 105.05 0.0M
2022-05-13 100.40 105.30 99.98 104.50 0.0M
2022-05-12 96.22 96.76 95.34 96.32 0.0M
2022-05-11 96.88 99.28 96.12 97.42 0.0M
2022-05-10 94.12 97.08 94.12 95.84 0.0M
2022-05-09 98.72 98.72 93.54 93.56 0.0M
2022-05-06 99.32 100.45 97.80 98.88 0.0M
2022-05-05 105.95 106.35 98.92 99.48 0.0M
2022-05-04 98.08 106.50 98.08 104.30 0.0M
2022-05-03 96.00 98.92 96.00 97.26 0.0M
2022-05-02 95.26 95.52 94.90 94.90 0.0M
2022-04-29 96.38 97.56 95.10 96.12 0.0M
2022-04-28 95.74 96.36 94.86 95.80 0.0M
2022-04-27 94.46 95.28 93.82 95.04 0.0M
2022-04-26 98.78 98.78 95.08 95.08 0.0M
2022-04-25 96.74 98.18 95.70 97.64 0.0M
2022-04-22 98.92 100.00 98.10 98.28 0.0M
2022-04-21 102.40 103.00 99.76 99.76 0.0M
2022-04-20 103.00 104.50 101.20 102.00 0.0M
2022-04-19 102.85 103.25 101.40 102.40 0.0M
2022-04-14 101.80 103.70 101.80 102.95 0.0M
2022-04-13 101.00 101.20 97.88 101.20 0.0M
2022-04-12 100.80 102.40 100.40 100.40 0.0M
2022-04-11 99.02 103.65 99.02 101.95 0.0M
2022-04-08 102.95 103.20 99.80 99.80 0.0M
2022-04-07 103.05 104.05 101.55 102.50 0.0M
2022-04-06 107.45 108.55 103.20 103.30 0.0M
2022-04-05 108.90 108.90 106.80 108.00 0.0M
2022-04-04 104.15 108.80 104.00 108.80 0.0M
2022-04-01 105.20 106.95 103.40 103.40 0.0M
2022-03-31 104.85 105.90 104.30 105.00 0.0M
2022-03-30 108.55 108.55 104.95 105.15 0.0M
2022-03-29 105.40 108.65 105.35 108.40 0.0M
2022-03-28 104.80 106.10 104.55 104.60 0.0M
2022-03-25 105.50 106.80 104.80 105.50 0.0M
2022-03-24 108.55 108.95 104.65 105.85 0.0M
2022-03-23 110.55 110.55 107.60 107.95 0.0M
2022-03-22 111.30 111.30 109.90 110.35 0.0M
2022-03-21 115.50 115.50 109.30 110.60 0.0M
2022-03-18 111.50 115.65 109.40 115.65 0.0M
2022-03-17 111.05 112.20 110.15 110.95 0.0M
2022-03-16 105.15 110.25 105.15 110.15 0.0M
2022-03-15 104.40 105.45 99.94 104.75 0.0M
2022-03-14 107.25 107.80 104.35 104.35 0.0M
2022-03-11 101.95 108.20 101.90 107.15 0.0M
2022-03-10 103.95 103.95 101.55 101.70 0.0M
2022-03-09 97.60 103.95 96.64 103.95 0.0M
2022-03-08 97.76 97.76 96.26 97.74 0.0M
2022-03-07 97.14 100.05 93.88 98.20 0.0M
2022-03-04 104.15 104.20 96.92 97.58 0.0M
2022-03-03 110.25 110.25 104.00 104.25 0.0M
2022-03-02 112.65 113.60 110.95 110.95 0.0M
2022-03-01 129.10 129.10 125.10 125.10 0.0M
2022-02-28 122.05 129.70 122.05 128.35 0.0M
2022-02-25 122.15 124.45 122.00 123.35 0.0M
2022-02-24 123.60 123.60 118.55 121.30 0.0M
2022-02-23 124.45 127.40 124.45 124.70 0.0M
2022-02-22 124.80 125.70 123.40 124.30 0.0M
2022-02-21 127.30 128.35 124.65 124.85 0.0M
2022-02-18 131.60 131.60 126.85 126.85 0.0M
2022-02-17 131.35 132.15 130.85 132.10 0.0M
2022-02-16 132.00 132.55 129.90 131.05 0.0M
2022-02-15 131.90 132.80 130.20 131.60 0.0M
2022-02-14 134.40 134.40 129.55 132.00 0.0M
2022-02-11 131.75 134.85 128.15 134.70 0.0M
2022-02-10 131.75 133.35 131.25 131.85 0.0M
2022-02-09 129.85 131.55 129.85 131.55 0.0M
2022-02-08 131.35 131.55 127.80 129.70 0.0M
2022-02-07 124.60 132.45 124.60 131.50 0.0M
2022-02-04 127.00 127.05 123.30 124.50 0.0M
2022-02-03 135.30 135.30 126.00 126.00 0.0M
2022-02-02 136.20 140.45 135.00 135.10 0.0M
2022-02-01 134.95 136.65 134.55 136.00 0.0M
2022-01-31 132.65 134.70 131.35 134.70 0.0M
2022-01-28 128.70 132.35 128.65 131.95 0.0M
2022-01-27 126.20 129.25 125.35 128.50 0.0M
2022-01-26 125.40 130.45 125.35 127.35 0.0M
2022-01-25 125.65 128.90 124.45 124.90 0.0M
2022-01-24 130.55 130.55 124.50 124.50 0.0M
2022-01-21 135.30 135.40 130.40 131.00 0.0M
2022-01-20 133.85 137.40 133.80 136.70 0.0M
2022-01-19 129.55 135.10 129.40 134.35 0.0M
2022-01-18 133.60 133.60 129.35 130.05 0.0M
2022-01-17 136.00 136.00 134.15 134.20 0.0M
2022-01-14 137.15 137.40 135.50 135.50 0.0M
2022-01-13 138.15 138.15 137.00 137.60 0.0M
2022-01-12 136.90 140.50 136.90 138.15 0.0M
2022-01-11 134.50 139.35 134.50 136.60 0.0M
2022-01-10 134.75 138.35 133.10 133.95 0.0M
2022-01-07 136.05 136.25 134.20 134.50 0.0M
2022-01-06 141.10 141.25 135.75 136.10 0.0M
2022-01-05 140.50 142.35 138.95 142.35 0.0M
2022-01-04 140.05 142.70 139.95 140.65 0.0M
2022-01-03 139.15 140.35 139.10 140.35 0.0M