Mercialys SA

MERY
🏛️ 德国 →
10.88
最后更新: 2025-09-30
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 9.84 9.84 9.84 9.84 0.0M
2022-12-29 9.78 9.78 9.78 9.78 0.0M
2022-12-28 9.82 9.82 9.82 9.82 0.0M
2022-12-27 9.95 9.95 9.95 9.95 0.0M
2022-12-23 9.76 9.76 9.76 9.76 0.0M
2022-12-22 9.79 9.79 9.79 9.79 0.0M
2022-12-21 9.63 9.81 9.63 9.81 0.0M
2022-12-20 9.65 9.65 9.65 9.65 0.0M
2022-12-19 9.70 9.70 9.70 9.70 0.0M
2022-12-16 9.81 9.81 9.81 9.81 0.0M
2022-12-15 9.77 9.77 9.77 9.77 0.0M
2022-12-14 9.62 9.62 9.62 9.62 0.0M
2022-12-13 9.56 9.56 9.56 9.56 0.0M
2022-12-12 9.53 9.53 9.53 9.53 0.0M
2022-12-09 9.29 9.43 9.29 9.43 0.0M
2022-12-08 9.19 9.19 9.19 9.19 0.0M
2022-12-07 9.34 9.34 9.34 9.34 0.0M
2022-12-06 9.46 9.46 9.46 9.46 0.0M
2022-12-05 9.26 9.26 9.26 9.26 0.0M
2022-12-02 9.23 9.30 9.23 9.30 0.0M
2022-12-01 9.22 9.22 9.22 9.22 0.0M
2022-11-30 9.51 9.51 9.51 9.51 0.0M
2022-11-29 9.51 9.51 9.51 9.51 0.0M
2022-11-28 9.50 9.50 9.50 9.50 0.0M
2022-11-25 9.67 9.67 9.67 9.67 0.0M
2022-11-24 9.58 9.82 9.58 9.82 0.0M
2022-11-23 9.58 9.58 9.58 9.58 0.0M
2022-11-22 9.54 9.61 9.54 9.61 0.0M
2022-11-21 9.34 9.34 9.34 9.34 0.0M
2022-11-18 9.26 9.26 9.26 9.26 0.0M
2022-11-17 9.22 9.22 9.22 9.22 0.0M
2022-11-16 9.32 9.32 9.32 9.32 0.0M
2022-11-15 9.43 9.43 9.43 9.43 0.0M
2022-11-14 9.50 9.50 9.50 9.50 0.0M
2022-11-11 9.48 9.48 9.48 9.48 0.0M
2022-11-10 9.02 9.02 9.02 9.02 0.0M
2022-11-09 9.13 9.13 9.13 9.13 0.0M
2022-11-08 9.10 9.10 9.10 9.10 0.0M
2022-11-07 9.10 9.10 9.10 9.10 0.0M
2022-11-04 8.84 8.95 8.84 8.95 0.0M
2022-11-03 8.75 8.75 8.75 8.75 0.0M
2022-11-02 8.93 8.93 8.93 8.93 0.0M
2022-11-01 8.80 8.80 8.80 8.80 0.0M
2022-10-31 8.87 8.92 8.87 8.92 0.0M
2022-10-28 8.78 8.78 8.78 8.78 0.0M
2022-10-27 8.52 8.52 8.52 8.52 0.0M
2022-10-26 8.33 8.33 8.33 8.33 0.0M
2022-10-25 8.33 8.41 8.33 8.41 0.0M
2022-10-24 8.31 8.31 8.31 8.31 0.0M
2022-10-21 8.28 8.28 8.22 8.22 0.0M
2022-10-20 8.19 8.19 8.19 8.19 0.0M
2022-10-19 8.41 8.41 8.41 8.41 0.0M
2022-10-18 8.33 8.33 8.33 8.33 0.0M
2022-10-17 8.15 8.15 8.15 8.15 0.0M
2022-10-14 8.19 8.19 8.19 8.19 0.0M
2022-10-13 7.90 7.90 7.90 7.90 0.0M
2022-10-12 7.88 7.88 7.88 7.88 0.0M
2022-10-11 7.71 7.89 7.71 7.89 0.0M
2022-10-10 7.78 7.78 7.78 7.78 0.0M
2022-10-07 7.76 7.88 7.76 7.88 0.0M
2022-10-06 7.81 7.81 7.81 7.81 0.0M
2022-10-05 7.94 7.94 7.94 7.94 0.0M
2022-10-04 7.93 7.93 7.93 7.93 0.0M
2022-10-03 7.65 7.65 7.65 7.65 0.0M
2022-09-30 7.29 7.29 7.29 7.29 0.0M
2022-09-29 7.29 7.29 7.29 7.29 0.0M
2022-09-28 7.19 7.19 7.19 7.19 0.0M
2022-09-27 7.42 7.42 7.42 7.42 0.0M
2022-09-26 7.52 7.52 7.52 7.52 0.0M
2022-09-23 7.80 7.80 7.80 7.80 0.0M
2022-09-22 7.95 7.95 7.95 7.95 0.0M
2022-09-21 7.82 7.99 7.82 7.99 0.0M
2022-09-20 8.21 8.21 8.21 8.21 0.0M
2022-09-19 8.27 8.27 8.27 8.27 0.0M
2022-09-16 7.89 7.97 7.89 7.95 0.0M
2022-09-15 7.75 7.75 7.75 7.75 0.0M
2022-09-14 7.81 7.81 7.77 7.77 0.0M
2022-09-13 8.05 8.05 7.97 7.97 0.0M
2022-09-12 7.95 7.95 7.95 7.95 0.0M
2022-09-09 7.83 7.83 7.83 7.83 0.0M
2022-09-08 8.10 8.10 8.10 8.10 0.0M
2022-09-07 7.88 8.07 7.88 8.07 0.0M
2022-09-06 7.83 7.83 7.83 7.83 0.0M
2022-09-05 7.60 7.60 7.60 7.60 0.0M
2022-09-02 7.73 7.73 7.73 7.73 0.0M
2022-09-01 7.77 7.77 7.77 7.77 0.0M
2022-08-31 7.98 7.98 7.98 7.98 0.0M
2022-08-30 8.06 8.06 8.06 8.06 0.0M
2022-08-29 7.93 8.06 7.93 8.06 0.0M
2022-08-26 8.26 8.27 8.26 8.27 0.0M
2022-08-25 8.28 8.28 8.28 8.28 0.0M
2022-08-24 8.27 8.27 8.27 8.27 0.0M
2022-08-23 8.35 8.35 8.35 8.35 0.0M
2022-08-22 8.46 8.46 8.46 8.46 0.0M
2022-08-19 8.77 8.77 8.77 8.77 0.0M
2022-08-18 9.01 9.01 9.01 9.01 0.0M
2022-08-17 9.10 9.10 9.10 9.10 0.0M
2022-08-16 9.09 9.09 9.09 9.09 0.0M
2022-08-15 9.04 9.04 9.04 9.04 0.0M
2022-08-12 8.86 8.86 8.86 8.86 0.0M
2022-08-11 8.94 8.94 8.94 8.94 0.0M
2022-08-10 8.73 8.73 8.73 8.73 0.0M
2022-08-09 8.68 8.68 8.68 8.68 0.0M
2022-08-08 8.63 8.63 8.63 8.63 0.0M
2022-08-05 8.63 8.63 8.63 8.63 0.0M
2022-08-04 8.61 8.61 8.61 8.61 0.0M
2022-08-03 8.44 8.44 8.44 8.44 0.0M
2022-08-02 8.45 8.45 8.45 8.45 0.0M
2022-08-01 8.59 8.59 8.59 8.59 0.0M
2022-07-29 8.62 8.62 8.57 8.57 0.0M
2022-07-28 8.54 8.54 8.54 8.54 0.0M
2022-07-27 8.59 8.59 8.59 8.59 0.0M
2022-07-26 8.66 8.66 8.64 8.64 0.0M
2022-07-25 8.71 8.71 8.71 8.71 0.0M
2022-07-22 8.47 8.62 8.47 8.62 0.0M
2022-07-21 8.74 8.74 8.45 8.45 0.0M
2022-07-20 8.73 8.73 8.73 8.73 0.0M
2022-07-19 8.48 8.48 8.48 8.48 0.0M
2022-07-18 8.52 8.56 8.52 8.56 0.0M
2022-07-15 8.31 8.45 8.31 8.45 0.0M
2022-07-14 8.34 8.34 8.34 8.34 0.0M
2022-07-13 8.20 8.20 8.20 8.20 0.0M
2022-07-12 8.10 8.10 8.10 8.10 0.0M
2022-07-11 8.14 8.14 8.14 8.14 0.0M
2022-07-08 8.09 8.13 8.09 8.13 0.0M
2022-07-07 8.07 8.07 8.07 8.07 0.0M
2022-07-06 7.73 7.73 7.73 7.73 0.0M
2022-07-05 7.86 7.86 7.70 7.70 0.0M
2022-07-04 7.82 7.82 7.82 7.82 0.0M
2022-07-01 7.60 7.60 7.60 7.60 0.0M
2022-06-30 8.13 8.13 8.13 8.13 0.0M
2022-06-29 8.40 8.40 8.40 8.40 0.0M
2022-06-28 8.36 8.36 8.36 8.36 0.0M
2022-06-27 8.34 8.34 8.34 8.34 0.0M
2022-06-24 8.26 8.26 8.26 8.26 0.0M
2022-06-23 8.31 8.31 8.31 8.31 0.0M
2022-06-22 8.26 8.26 8.26 8.26 0.0M
2022-06-21 8.41 8.41 8.41 8.41 0.0M
2022-06-20 8.24 8.24 8.24 8.24 0.0M
2022-06-17 8.19 8.33 8.19 8.33 0.0M
2022-06-16 8.27 8.27 8.14 8.14 0.0M
2022-06-15 8.16 8.16 8.16 8.16 0.0M
2022-06-14 8.33 8.33 8.33 8.33 0.0M
2022-06-13 8.56 8.56 8.56 8.56 0.0M
2022-06-10 8.89 8.89 8.86 8.86 0.0M
2022-06-09 9.18 9.18 9.18 9.18 0.0M
2022-06-08 9.38 9.38 9.38 9.38 0.0M
2022-06-07 9.31 9.31 9.31 9.31 0.0M
2022-06-06 9.44 9.44 9.44 9.44 0.0M
2022-06-03 9.16 9.16 9.16 9.16 0.0M
2022-06-02 9.32 9.32 9.10 9.10 0.0M
2022-06-01 9.24 9.24 9.24 9.24 0.0M
2022-05-31 9.20 9.31 9.20 9.31 0.0M
2022-05-30 9.22 9.29 9.22 9.26 0.0M
2022-05-27 9.15 9.15 9.15 9.15 0.0M
2022-05-26 9.08 9.08 9.08 9.08 0.0M
2022-05-25 9.00 9.00 9.00 9.00 0.0M
2022-05-24 8.90 8.90 8.90 8.90 0.0M
2022-05-23 8.76 8.76 8.76 8.76 0.0M
2022-05-20 8.68 8.68 8.68 8.68 0.0M
2022-05-19 8.88 8.88 8.88 8.88 0.0M
2022-05-18 8.83 8.83 8.83 8.83 0.0M
2022-05-17 8.81 8.83 8.81 8.81 0.0M
2022-05-16 8.48 8.48 8.48 8.48 0.0M
2022-05-13 8.42 8.42 8.42 8.42 0.0M
2022-05-12 8.08 8.08 8.08 8.08 0.0M
2022-05-11 8.14 8.14 8.14 8.14 0.0M
2022-05-10 7.99 7.99 7.99 7.99 0.0M
2022-05-09 8.09 8.09 8.09 8.09 0.0M
2022-05-06 8.19 8.19 8.19 8.19 0.0M
2022-05-05 8.26 8.38 8.26 8.38 0.0M
2022-05-04 8.28 8.31 8.28 8.31 0.0M
2022-05-03 8.48 8.48 8.40 8.40 0.0M
2022-05-02 9.09 9.09 9.09 9.09 0.0M
2022-04-29 9.36 9.36 9.36 9.36 0.0M
2022-04-28 9.42 9.42 9.35 9.35 0.0M
2022-04-27 9.21 9.42 9.21 9.42 0.0M
2022-04-26 9.33 9.33 9.33 9.33 0.0M
2022-04-25 9.11 9.11 9.11 9.11 0.0M
2022-04-22 9.24 9.24 9.24 9.24 0.0M
2022-04-21 9.24 9.24 9.24 9.24 0.0M
2022-04-20 9.23 9.23 9.23 9.23 0.0M
2022-04-19 9.18 9.18 9.18 9.18 0.0M
2022-04-14 9.22 9.22 9.22 9.22 0.0M
2022-04-13 9.07 9.07 9.07 9.07 0.0M
2022-04-12 9.10 9.13 9.10 9.13 0.0M
2022-04-11 8.93 8.93 8.93 8.93 0.0M
2022-04-08 9.04 9.04 9.04 9.04 0.0M
2022-04-07 8.93 9.00 8.93 9.00 0.0M
2022-04-06 9.04 9.04 9.04 9.04 0.0M
2022-04-05 8.94 8.94 8.94 8.94 0.0M
2022-04-04 8.99 8.99 8.99 8.99 0.0M
2022-04-01 8.95 8.95 8.95 8.95 0.0M
2022-03-31 9.10 9.10 9.10 9.10 0.0M
2022-03-30 9.08 9.08 9.08 9.08 0.0M
2022-03-29 8.78 8.78 8.78 8.78 0.0M
2022-03-28 8.66 8.66 8.66 8.66 0.0M
2022-03-25 8.37 8.37 8.37 8.37 0.0M
2022-03-24 8.45 8.45 8.45 8.45 0.0M
2022-03-23 8.72 8.72 8.72 8.72 0.0M
2022-03-22 8.47 8.47 8.47 8.47 0.0M
2022-03-21 8.55 8.55 8.55 8.55 0.0M
2022-03-18 8.75 8.75 8.75 8.75 0.0M
2022-03-17 8.88 8.94 8.88 8.94 0.0M
2022-03-16 8.69 8.69 8.69 8.69 0.0M
2022-03-15 8.66 8.66 8.66 8.66 0.0M
2022-03-14 8.67 8.67 8.67 8.67 0.0M
2022-03-11 8.62 8.62 8.62 8.62 0.0M
2022-03-10 8.52 8.52 8.52 8.52 0.0M
2022-03-09 8.12 8.52 8.12 8.52 0.0M
2022-03-08 7.76 7.76 7.76 7.76 0.0M
2022-03-07 8.38 8.38 8.38 8.38 0.0M
2022-03-04 8.92 8.92 8.92 8.92 0.0M
2022-03-03 9.09 9.09 9.09 9.09 0.0M
2022-03-02 8.77 8.77 8.77 8.77 0.0M
2022-03-01 9.11 9.11 9.11 9.11 0.0M
2022-02-28 9.17 9.17 9.17 9.17 0.0M
2022-02-25 9.16 9.16 9.16 9.16 0.0M
2022-02-24 9.11 9.11 9.11 9.11 0.0M
2022-02-23 9.63 9.63 9.49 9.49 0.0M
2022-02-22 9.29 9.29 9.29 9.29 0.0M
2022-02-21 10.05 10.05 10.05 10.05 0.0M
2022-02-18 10.34 10.35 10.34 10.35 0.0M
2022-02-17 9.86 9.86 9.86 9.86 0.0M
2022-02-16 9.79 9.79 9.79 9.79 0.0M
2022-02-15 9.47 9.47 9.47 9.47 0.0M
2022-02-14 9.40 9.40 9.40 9.40 0.0M
2022-02-11 9.49 9.49 9.49 9.49 0.0M
2022-02-10 9.35 9.35 9.35 9.35 0.0M
2022-02-09 9.11 9.11 9.11 9.11 0.0M
2022-02-08 9.02 9.02 9.02 9.02 0.0M
2022-02-07 9.06 9.06 9.06 9.06 0.0M
2022-02-04 9.31 9.31 9.07 9.07 0.0M
2022-02-03 9.69 9.69 9.69 9.69 0.0M
2022-02-02 9.74 9.74 9.74 9.74 0.0M
2022-02-01 9.86 9.86 9.86 9.86 0.0M
2022-01-31 9.83 9.83 9.83 9.83 0.0M
2022-01-28 9.78 9.78 9.78 9.78 0.0M
2022-01-27 9.51 9.51 9.51 9.51 0.0M
2022-01-26 9.52 9.52 9.52 9.52 0.0M
2022-01-25 9.29 9.29 9.29 9.29 0.0M
2022-01-24 9.34 9.34 9.34 9.34 0.0M
2022-01-21 9.29 9.29 9.29 9.29 0.0M
2022-01-20 9.55 9.55 9.55 9.55 0.0M
2022-01-19 9.54 9.64 9.54 9.64 0.0M
2022-01-18 9.43 9.43 9.43 9.43 0.0M
2022-01-17 9.55 9.55 9.55 9.55 0.0M
2022-01-14 9.55 9.55 9.55 9.55 0.0M
2022-01-13 9.50 9.51 9.50 9.51 0.0M
2022-01-12 9.56 9.58 9.56 9.58 0.0M
2022-01-11 9.41 9.41 9.41 9.41 0.0M
2022-01-10 9.15 9.15 9.15 9.15 0.0M
2022-01-07 9.25 9.25 9.25 9.25 0.0M
2022-01-06 8.91 8.91 8.91 8.91 0.0M
2022-01-05 8.96 8.96 8.96 8.96 0.0M
2022-01-04 8.78 8.92 8.78 8.92 0.0M
2022-01-03 8.53 8.53 8.53 8.53 0.0M