戴尔蒙特新鲜制造

FDP
🏛️ 德国 →
29.64
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
2024-12-27 31.80 31.80 31.80 31.80 0.0M
2024-12-23 32.44 32.86 32.00 32.00 0.0M
2024-12-20 31.62 31.62 31.62 31.62 0.0M
2024-12-18 32.26 32.58 32.26 32.58 0.0M
2024-12-17 31.94 31.94 31.94 31.94 0.0M
2024-12-16 32.74 32.74 32.74 32.74 0.0M
2024-12-09 32.00 32.00 32.00 32.00 0.0M
2024-12-04 32.46 32.46 32.46 32.46 0.0M
2024-12-02 32.90 33.20 32.02 32.02 0.0M
2024-11-29 32.38 32.60 32.38 32.60 0.0M
2024-11-27 32.60 32.60 32.60 32.60 0.0M
2024-11-26 31.50 31.50 31.50 31.50 0.0M
2024-11-25 32.94 32.94 32.14 32.14 0.0M
2024-11-22 31.78 31.78 31.78 31.78 0.0M
2024-11-21 32.54 32.54 32.20 32.20 0.0M
2024-11-20 32.54 32.54 31.78 31.78 0.0M
2024-11-19 32.34 32.34 31.88 31.88 0.0M
2024-11-18 31.56 32.36 31.56 32.14 0.0M
2024-11-15 31.92 31.92 31.90 31.90 0.0M
2024-11-13 31.88 31.88 31.76 31.76 0.0M
2024-11-11 32.04 32.04 32.04 32.04 0.0M
2024-11-08 31.76 31.76 31.76 31.76 0.0M
2024-11-07 32.10 32.10 32.10 32.10 0.0M
2024-11-06 31.80 31.80 31.80 31.80 0.0M
2024-11-05 30.32 30.32 30.32 30.32 0.0M
2024-11-04 30.04 30.48 30.04 30.42 0.0M
2024-11-01 29.88 29.88 29.44 29.44 0.0M
2024-10-31 29.20 30.98 29.20 29.88 0.0M
2024-10-29 27.00 27.00 27.00 27.00 0.0M
2024-10-23 27.00 27.38 26.98 27.38 0.0M
2024-10-21 27.54 27.84 27.54 27.84 0.0M
2024-10-18 27.12 27.12 27.02 27.02 0.0M
2024-10-16 26.48 26.48 26.48 26.48 0.0M
2024-10-15 27.02 27.02 26.90 26.90 0.0M
2024-10-08 25.96 25.96 25.96 25.96 0.0M
2024-10-07 26.66 26.66 26.06 26.14 0.0M
2024-10-04 26.86 26.86 26.86 26.86 0.0M
2024-10-01 26.84 26.84 26.84 26.84 0.0M
2024-09-26 26.34 26.34 26.34 26.34 0.0M
2024-09-24 26.56 26.56 26.56 26.56 0.0M
2024-09-23 26.48 26.54 26.30 26.30 0.0M
2024-09-20 26.72 26.72 26.72 26.72 0.0M
2024-09-19 27.02 27.02 27.02 27.02 0.0M
2024-09-17 25.92 26.50 25.88 26.50 0.0M
2024-09-16 25.80 26.40 25.80 26.40 0.0M
2024-09-13 25.56 25.56 25.56 25.56 0.0M
2024-09-12 25.84 25.84 25.84 25.84 0.0M
2024-09-09 26.82 26.82 26.82 26.82 0.0M
2024-09-05 26.94 26.94 26.94 26.94 0.0M
2024-09-03 26.40 26.40 26.40 26.40 0.0M
2024-09-02 26.40 27.00 26.40 26.98 0.0M
2024-08-27 25.52 25.52 25.52 25.52 0.0M
2024-08-26 25.80 25.80 25.80 25.80 0.0M
2024-08-23 25.54 25.54 24.94 25.34 0.0M
2024-08-20 24.84 24.84 24.76 24.76 0.0M
2024-08-19 25.24 25.24 25.24 25.24 0.0M
2024-08-15 25.18 25.18 25.02 25.02 0.0M
2024-08-09 24.50 24.50 24.50 24.50 0.0M
2024-08-07 25.02 25.02 24.46 24.94 0.0M
2024-08-06 24.34 24.58 24.34 24.58 0.0M
2024-08-05 23.88 24.00 23.88 24.00 0.0M
2024-08-02 22.38 24.60 22.38 24.60 0.0M
2024-08-01 23.48 23.48 22.76 22.76 0.0M
2024-07-31 22.84 23.02 22.84 23.02 0.0M
2024-07-30 22.30 22.66 22.30 22.66 0.0M
2024-07-25 22.14 22.14 22.14 22.14 0.0M
2024-07-24 21.48 22.00 21.48 21.98 0.0M
2024-07-23 21.94 21.94 21.94 21.94 0.0M
2024-07-22 21.62 21.62 21.62 21.62 0.0M
2024-07-18 21.70 21.70 21.70 21.70 0.0M
2024-07-16 20.02 20.02 20.02 20.02 0.0M
2024-07-15 20.68 20.68 20.68 20.68 0.0M
2024-07-12 20.50 20.50 20.50 20.50 0.0M
2024-07-11 19.92 19.92 19.92 19.92 0.0M
2024-07-09 19.51 19.51 19.51 19.51 0.0M
2024-07-08 19.99 19.99 19.70 19.70 0.0M
2024-07-05 20.14 20.14 19.83 19.83 0.0M
2024-07-03 20.82 20.82 20.30 20.36 0.0M
2024-07-01 20.60 20.60 20.10 20.10 0.0M
2024-06-28 20.50 20.50 20.50 20.50 0.0M
2024-06-26 20.36 20.36 20.36 20.36 0.0M
2024-06-24 21.02 21.04 21.02 21.04 0.0M
2024-06-21 20.50 20.50 20.50 20.50 0.0M
2024-06-19 20.38 20.38 20.38 20.38 0.0M
2024-06-18 20.04 20.54 20.00 20.00 0.0M
2024-06-17 20.68 20.68 20.68 20.68 0.0M
2024-06-14 20.36 20.64 20.36 20.64 0.0M
2024-06-13 20.42 20.64 20.42 20.64 0.0M
2024-06-10 20.92 20.92 20.90 20.90 0.0M
2024-06-07 21.34 21.34 21.34 21.34 0.0M
2024-06-06 21.20 21.22 21.20 21.22 0.0M
2024-06-05 21.38 21.38 21.38 21.38 0.0M
2024-06-04 21.12 21.12 21.12 21.12 0.0M
2024-06-03 21.32 21.80 21.32 21.80 0.0M
2024-05-27 21.18 21.18 21.16 21.16 0.0M
2024-05-24 21.26 21.54 21.26 21.54 0.0M
2024-05-23 22.20 22.20 21.74 21.74 0.0M
2024-05-21 21.84 21.84 21.84 21.84 0.0M
2024-05-20 22.24 22.24 22.24 22.24 0.0M
2024-05-16 21.98 21.98 21.98 21.98 0.0M
2024-05-15 22.64 22.70 22.12 22.12 0.0M
2024-05-10 22.80 22.80 22.80 22.80 0.0M
2024-05-09 22.72 22.72 22.18 22.50 0.0M
2024-05-07 23.08 23.08 23.08 23.08 0.0M
2024-05-06 23.10 23.10 23.10 23.10 0.0M
2024-05-03 22.60 22.60 22.60 22.60 0.0M
2024-05-02 24.46 24.46 24.46 24.46 0.0M
2024-04-30 24.00 24.00 24.00 24.00 0.0M
2024-04-25 23.94 23.94 23.94 23.94 0.0M
2024-04-24 24.26 24.26 24.26 24.26 0.0M
2024-04-23 24.52 24.52 24.52 24.52 0.0M
2024-04-22 24.40 24.40 24.40 24.40 0.0M
2024-04-19 23.90 23.90 23.90 23.90 0.0M
2024-04-18 23.04 23.04 23.04 23.04 0.0M
2024-04-16 23.58 23.58 23.58 23.58 0.0M
2024-04-15 23.76 23.76 23.76 23.76 0.0M
2024-04-12 23.54 23.54 23.54 23.54 0.0M
2024-04-11 23.10 23.32 23.10 23.32 0.0M
2024-04-09 23.48 23.48 23.48 23.48 0.0M
2024-04-08 23.72 23.72 23.56 23.56 0.0M
2024-04-05 23.34 23.34 23.34 23.34 0.0M
2024-04-04 23.40 23.46 23.40 23.46 0.0M
2024-04-03 23.26 23.26 23.26 23.26 0.0M
2024-04-02 24.04 24.04 24.04 24.04 0.0M
2024-03-28 22.20 24.20 22.20 24.20 0.0M
2024-03-27 23.20 24.00 23.20 24.00 0.0M
2024-03-26 23.80 23.80 23.60 23.60 0.0M
2024-03-25 24.60 24.60 22.20 22.20 0.0M
2024-03-22 23.40 23.40 23.20 23.20 0.0M
2024-03-21 23.20 23.20 23.20 23.20 0.0M
2024-03-20 22.80 22.80 22.80 22.80 0.0M
2024-03-19 22.60 22.60 22.60 22.60 0.0M
2024-03-18 22.80 22.80 22.80 22.80 0.0M
2024-03-15 23.40 23.40 22.20 22.20 0.0M
2024-03-14 21.60 22.20 21.60 22.20 0.0M
2024-03-11 22.40 22.40 22.40 22.40 0.0M
2024-03-07 22.60 22.60 22.60 22.60 0.0M
2024-03-04 22.60 22.60 22.60 22.60 0.0M
2024-03-01 22.40 22.40 22.40 22.40 0.0M
2024-02-29 22.00 22.00 22.00 22.00 0.0M
2024-02-27 21.00 21.60 21.00 21.20 0.0M
2024-02-26 22.00 22.20 21.00 21.00 0.0M
2024-02-23 22.40 22.40 22.40 22.40 0.0M
2024-02-22 22.00 22.00 22.00 22.00 0.0M
2024-02-15 22.60 22.60 22.60 22.60 0.0M
2024-02-14 22.40 22.40 22.40 22.40 0.0M
2024-02-13 22.20 22.20 22.20 22.20 0.0M
2024-02-12 22.20 22.20 22.20 22.20 0.0M
2024-02-09 22.00 22.00 22.00 22.00 0.0M
2024-02-08 22.00 22.20 22.00 22.20 0.0M
2024-02-07 22.80 22.80 22.80 22.80 0.0M
2024-02-05 22.80 22.80 22.20 22.20 0.0M
2024-02-02 22.60 22.60 22.60 22.60 0.0M
2024-02-01 23.20 23.20 22.60 22.60 0.0M
2024-01-31 22.80 22.80 22.80 22.80 0.0M
2024-01-30 23.00 23.00 23.00 23.00 0.0M
2024-01-25 22.80 22.80 22.80 22.80 0.0M
2024-01-23 23.40 23.40 23.40 23.40 0.0M
2024-01-17 23.00 23.00 23.00 23.00 0.0M
2024-01-16 23.80 23.80 23.80 23.80 0.0M
2024-01-12 23.40 23.40 23.40 23.40 0.0M
2024-01-11 23.60 23.60 23.40 23.40 0.0M
2024-01-09 23.80 23.80 23.80 23.80 0.0M
2024-01-03 25.40 25.40 25.40 25.40 0.0M
2024-01-02 24.20 24.20 24.20 24.20 0.0M