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
2023-12-29 9.94 9.94 9.94 9.94 0.0M
2023-12-28 10.00 10.00 10.00 10.00 0.0M
2023-12-27 9.78 9.78 9.78 9.78 0.0M
2023-12-22 9.61 9.61 9.61 9.61 0.0M
2023-12-21 9.54 9.54 9.54 9.54 0.0M
2023-12-20 9.54 9.54 9.54 9.54 0.0M
2023-12-19 9.26 9.26 9.26 9.26 0.0M
2023-12-18 9.19 9.19 9.17 9.17 0.0M
2023-12-15 9.24 9.24 9.24 9.24 0.0M
2023-12-14 8.95 8.95 8.95 8.95 0.0M
2023-12-13 8.82 8.82 8.82 8.82 0.0M
2023-12-12 8.95 8.95 8.95 8.95 0.0M
2023-12-11 9.11 9.11 9.11 9.11 0.0M
2023-12-08 9.10 9.10 9.10 9.10 0.0M
2023-12-07 9.02 9.08 9.02 9.08 0.0M
2023-12-06 9.01 9.01 9.01 9.01 0.0M
2023-12-05 8.90 8.96 8.90 8.96 0.0M
2023-12-04 8.98 8.98 8.98 8.98 0.0M
2023-12-01 9.07 9.07 9.07 9.07 0.0M
2023-11-30 8.65 8.65 8.65 8.65 0.0M
2023-11-29 8.59 8.59 8.59 8.59 0.0M
2023-11-28 8.56 8.56 8.56 8.56 0.0M
2023-11-27 8.53 8.53 8.53 8.53 0.0M
2023-11-24 8.53 8.53 8.53 8.53 0.0M
2023-11-23 8.46 8.46 8.46 8.46 0.0M
2023-11-22 8.30 8.30 8.30 8.30 0.0M
2023-11-21 8.58 8.58 8.58 8.58 0.0M
2023-11-20 8.53 8.55 8.53 8.55 0.0M
2023-11-17 8.35 8.35 8.35 8.35 0.0M
2023-11-16 8.39 8.39 8.39 8.39 0.0M
2023-11-15 8.51 8.51 8.51 8.51 0.0M
2023-11-14 8.09 8.09 8.09 8.09 0.0M
2023-11-13 8.22 8.22 8.22 8.22 0.0M
2023-11-10 8.16 8.16 8.16 8.16 0.0M
2023-11-09 8.21 8.21 8.21 8.21 0.0M
2023-11-08 8.09 8.09 8.09 8.09 0.0M
2023-11-07 8.28 8.28 8.28 8.28 0.0M
2023-11-06 8.55 8.55 8.55 8.55 0.0M
2023-11-03 8.34 8.34 8.34 8.34 0.0M
2023-11-02 8.06 8.06 8.06 8.06 0.0M
2023-11-01 8.05 8.05 8.05 8.05 0.0M
2023-10-31 7.91 7.91 7.91 7.91 0.0M
2023-10-30 7.96 7.96 7.96 7.96 0.0M
2023-10-27 7.88 7.88 7.88 7.88 0.0M
2023-10-26 7.75 7.75 7.75 7.75 0.0M
2023-10-25 7.93 7.93 7.93 7.93 0.0M
2023-10-24 7.88 7.88 7.88 7.88 0.0M
2023-10-23 8.02 8.02 8.02 8.02 0.0M
2023-10-20 7.89 7.89 7.89 7.89 0.0M
2023-10-19 7.97 7.97 7.97 7.97 0.0M
2023-10-18 8.02 8.02 8.02 8.02 0.0M
2023-10-17 8.17 8.17 8.17 8.17 0.0M
2023-10-16 7.99 7.99 7.99 7.99 0.0M
2023-10-13 8.14 8.14 8.14 8.14 0.0M
2023-10-12 8.30 8.30 8.30 8.30 0.0M
2023-10-11 8.08 8.08 8.08 8.08 0.0M
2023-10-10 8.11 8.11 8.11 8.11 0.0M
2023-10-09 8.04 8.04 8.04 8.04 0.0M
2023-10-06 8.03 8.12 8.03 8.12 0.0M
2023-10-05 8.08 8.08 8.08 8.08 0.0M
2023-10-04 8.06 8.06 8.06 8.06 0.0M
2023-10-03 8.30 8.30 8.30 8.30 0.0M
2023-10-02 8.48 8.48 8.48 8.48 0.0M
2023-09-29 8.29 8.29 8.29 8.29 0.0M
2023-09-28 8.25 8.25 8.25 8.25 0.0M
2023-09-27 8.33 8.33 8.33 8.33 0.0M
2023-09-26 8.53 8.53 8.53 8.53 0.0M
2023-09-25 8.52 8.52 8.52 8.52 0.0M
2023-09-22 8.60 8.60 8.60 8.60 0.0M
2023-09-21 8.58 8.58 8.58 8.58 0.0M
2023-09-20 8.66 8.66 8.66 8.66 0.0M
2023-09-19 8.48 8.57 8.48 8.57 0.0M
2023-09-18 8.59 8.59 8.59 8.59 0.0M
2023-09-15 8.68 8.68 8.68 8.68 0.0M
2023-09-14 8.70 8.70 8.70 8.70 0.0M
2023-09-13 8.65 8.65 8.65 8.65 0.0M
2023-09-12 8.78 8.78 8.78 8.78 0.0M
2023-09-11 8.79 8.79 8.79 8.79 0.0M
2023-09-08 8.81 8.81 8.81 8.81 0.0M
2023-09-07 8.77 8.77 8.77 8.77 0.0M
2023-09-06 8.79 8.79 8.79 8.79 0.0M
2023-09-05 8.69 8.69 8.69 8.69 0.0M
2023-09-04 8.54 8.54 8.54 8.54 0.0M
2023-09-01 8.55 8.55 8.55 8.55 0.0M
2023-08-31 8.52 8.62 8.52 8.62 0.0M
2023-08-30 8.39 8.39 8.39 8.39 0.0M
2023-08-29 8.24 8.37 8.24 8.37 0.0M
2023-08-28 8.18 8.18 8.18 8.18 0.0M
2023-08-25 8.06 8.06 8.06 8.06 0.0M
2023-08-24 8.10 8.18 8.10 8.18 0.0M
2023-08-23 7.92 7.92 7.92 7.92 0.0M
2023-08-22 7.85 7.85 7.85 7.85 0.0M
2023-08-21 7.90 7.93 7.90 7.93 0.0M
2023-08-18 8.01 8.01 8.01 8.01 0.0M
2023-08-17 7.91 8.03 7.91 8.03 0.0M
2023-08-16 7.82 7.82 7.82 7.82 0.0M
2023-08-15 7.93 7.93 7.93 7.93 0.0M
2023-08-14 7.85 7.85 7.85 7.85 0.0M
2023-08-11 7.93 7.93 7.93 7.93 0.0M
2023-08-10 7.99 7.99 7.99 7.99 0.0M
2023-08-09 7.98 7.98 7.98 7.98 0.0M
2023-08-08 7.81 7.81 7.81 7.81 0.0M
2023-08-07 7.80 7.80 7.80 7.80 0.0M
2023-08-04 7.85 7.85 7.85 7.85 0.0M
2023-08-03 7.79 7.79 7.79 7.79 0.0M
2023-08-02 7.80 7.80 7.80 7.80 0.0M
2023-08-01 7.84 7.84 7.84 7.84 0.0M
2023-07-31 7.68 7.68 7.68 7.68 0.0M
2023-07-28 7.83 7.83 7.83 7.83 0.0M
2023-07-27 8.19 8.19 8.19 8.19 0.0M
2023-07-26 8.10 8.10 8.10 8.10 0.0M
2023-07-25 8.26 8.26 8.26 8.26 0.0M
2023-07-24 8.26 8.26 8.26 8.26 0.0M
2023-07-21 8.24 8.24 8.24 8.24 0.0M
2023-07-20 8.12 8.12 8.12 8.12 0.0M
2023-07-19 8.25 8.25 8.25 8.25 0.0M
2023-07-18 8.38 8.38 8.38 8.38 0.0M
2023-07-17 8.48 8.48 8.48 8.48 0.0M
2023-07-14 8.70 8.70 8.70 8.70 0.0M
2023-07-13 8.73 8.73 8.73 8.73 0.0M
2023-07-12 8.53 8.53 8.53 8.53 0.0M
2023-07-11 8.35 8.35 8.35 8.35 0.0M
2023-07-10 8.32 8.32 8.32 8.32 0.0M
2023-07-07 8.27 8.27 8.27 8.27 0.0M
2023-07-06 8.52 8.52 8.52 8.52 0.0M
2023-07-05 8.52 8.52 8.52 8.52 0.0M
2023-07-04 8.28 8.28 8.28 8.28 0.0M
2023-07-03 8.25 8.25 8.25 8.25 0.0M
2023-06-30 8.15 8.15 8.15 8.15 0.0M
2023-06-29 8.13 8.13 8.13 8.13 0.0M
2023-06-28 8.11 8.11 8.11 8.11 0.0M
2023-06-27 8.09 8.09 8.09 8.09 0.0M
2023-06-26 8.11 8.11 8.11 8.11 0.0M
2023-06-23 8.16 8.16 8.16 8.16 0.0M
2023-06-22 8.09 8.09 8.09 8.09 0.0M
2023-06-21 8.26 8.26 8.26 8.26 0.0M
2023-06-20 8.10 8.10 8.10 8.10 0.0M
2023-06-19 8.26 8.26 8.26 8.26 0.0M
2023-06-16 8.19 8.19 8.19 8.19 0.0M
2023-06-15 8.03 8.03 8.03 8.03 0.0M
2023-06-14 7.70 7.70 7.70 7.70 0.0M
2023-06-13 7.74 7.74 7.74 7.74 0.0M
2023-06-12 7.76 7.76 7.76 7.76 0.0M
2023-06-09 7.71 7.71 7.71 7.71 0.0M
2023-06-08 7.69 7.73 7.69 7.73 0.0M
2023-06-07 7.67 7.67 7.67 7.67 0.0M
2023-06-06 7.63 7.69 7.63 7.69 0.0M
2023-06-05 7.67 7.67 7.67 7.67 0.0M
2023-06-02 7.51 7.51 7.51 7.51 0.0M
2023-06-01 7.52 7.52 7.52 7.52 0.0M
2023-05-31 7.39 7.39 7.39 7.39 0.0M
2023-05-30 7.53 7.53 7.53 7.53 0.0M
2023-05-29 7.49 7.49 7.49 7.49 0.0M
2023-05-26 7.49 7.49 7.49 7.49 0.0M
2023-05-25 7.60 7.60 7.60 7.60 0.0M
2023-05-24 7.67 7.67 7.67 7.67 0.0M
2023-05-23 7.83 7.83 7.83 7.83 0.0M
2023-05-22 7.90 7.90 7.90 7.90 0.0M
2023-05-19 7.83 7.83 7.83 7.83 0.0M
2023-05-18 7.94 7.94 7.94 7.94 0.0M
2023-05-17 7.92 7.92 7.92 7.92 0.0M
2023-05-16 7.92 7.92 7.92 7.92 0.0M
2023-05-15 7.84 7.84 7.84 7.84 0.0M
2023-05-12 7.96 7.96 7.96 7.96 0.0M
2023-05-11 7.94 7.94 7.94 7.94 0.0M
2023-05-10 7.97 7.97 7.97 7.97 0.0M
2023-05-09 8.06 8.06 8.06 8.06 0.0M
2023-05-08 7.97 7.97 7.97 7.97 0.0M
2023-05-05 7.83 7.83 7.83 7.83 0.0M
2023-05-04 7.97 7.97 7.97 7.97 0.0M
2023-05-03 8.01 8.01 8.01 8.01 0.0M
2023-05-02 8.12 8.12 8.12 8.12 0.0M
2023-04-28 8.87 8.87 8.87 8.87 0.0M
2023-04-27 8.80 8.80 8.80 8.80 0.0M
2023-04-26 8.75 8.75 8.75 8.75 0.0M
2023-04-25 8.82 8.82 8.75 8.75 0.0M
2023-04-24 8.90 8.90 8.90 8.90 0.0M
2023-04-21 8.92 8.92 8.92 8.92 0.0M
2023-04-20 8.98 8.98 8.98 8.98 0.0M
2023-04-19 8.95 8.95 8.95 8.95 0.0M
2023-04-18 9.01 9.01 9.01 9.01 0.0M
2023-04-17 9.03 9.09 9.03 9.09 0.0M
2023-04-14 9.12 9.12 9.12 9.12 0.0M
2023-04-13 9.11 9.11 9.11 9.11 0.0M
2023-04-12 9.11 9.11 9.11 9.11 0.0M
2023-04-11 9.23 9.23 9.23 9.23 0.0M
2023-04-06 9.11 9.11 9.11 9.11 0.0M
2023-04-05 9.34 9.34 9.34 9.34 0.0M
2023-04-04 9.39 9.39 9.39 9.39 0.0M
2023-04-03 9.35 9.35 9.35 9.35 0.0M
2023-03-31 9.39 9.39 9.39 9.39 0.0M
2023-03-30 9.18 9.18 9.18 9.18 0.0M
2023-03-29 9.05 9.05 9.05 9.05 0.0M
2023-03-28 9.17 9.17 9.17 9.17 0.0M
2023-03-27 9.34 9.34 9.34 9.34 0.0M
2023-03-24 9.81 9.81 9.81 9.81 0.0M
2023-03-23 9.79 9.79 9.79 9.79 0.0M
2023-03-22 10.26 10.26 10.26 10.26 0.0M
2023-03-21 10.49 10.49 10.49 10.49 0.0M
2023-03-20 10.26 10.26 10.26 10.26 0.0M
2023-03-17 10.38 10.38 10.38 10.38 0.0M
2023-03-16 10.37 10.37 10.37 10.37 0.0M
2023-03-15 10.47 10.47 10.47 10.47 0.0M
2023-03-14 10.19 10.19 10.19 10.19 0.0M
2023-03-13 10.31 10.31 10.31 10.31 0.0M
2023-03-10 10.04 10.04 10.04 10.04 0.0M
2023-03-09 10.48 10.48 10.48 10.48 0.0M
2023-03-08 10.58 10.58 10.58 10.58 0.0M
2023-03-07 10.59 10.59 10.59 10.59 0.0M
2023-03-06 10.56 10.56 10.56 10.56 0.0M
2023-03-03 10.45 10.45 10.45 10.45 0.0M
2023-03-02 10.26 10.26 10.26 10.26 0.0M
2023-03-01 10.52 10.52 10.52 10.52 0.0M
2023-02-28 10.56 10.56 10.56 10.56 0.0M
2023-02-27 10.34 10.34 10.34 10.34 0.0M
2023-02-24 10.24 10.24 10.24 10.24 0.0M
2023-02-23 10.03 10.03 10.03 10.03 0.0M
2023-02-22 10.15 10.15 10.15 10.15 0.0M
2023-02-21 10.19 10.19 10.19 10.19 0.0M
2023-02-20 10.25 10.25 10.25 10.25 0.0M
2023-02-17 10.00 10.00 10.00 10.00 0.0M
2023-02-16 10.44 10.44 10.44 10.44 0.0M
2023-02-15 10.49 10.49 10.49 10.49 0.0M
2023-02-14 10.54 10.54 10.54 10.54 0.0M
2023-02-13 10.44 10.44 10.44 10.44 0.0M
2023-02-10 10.49 10.49 10.49 10.49 0.0M
2023-02-09 10.67 10.67 10.67 10.67 0.0M
2023-02-08 10.55 10.66 10.55 10.66 0.0M
2023-02-07 10.48 10.48 10.48 10.48 0.0M
2023-02-06 10.43 10.43 10.43 10.43 0.0M
2023-02-03 10.62 10.62 10.62 10.62 0.0M
2023-02-02 10.26 10.26 10.26 10.26 0.0M
2023-02-01 10.16 10.16 10.16 10.16 0.0M
2023-01-31 10.17 10.17 10.17 10.17 0.0M
2023-01-30 10.13 10.24 10.13 10.24 0.0M
2023-01-27 10.18 10.18 10.18 10.18 0.0M
2023-01-26 10.17 10.17 10.17 10.17 0.0M
2023-01-25 10.24 10.24 10.24 10.24 0.0M
2023-01-24 10.36 10.36 10.36 10.36 0.0M
2023-01-23 10.18 10.18 10.18 10.18 0.0M
2023-01-20 10.05 10.05 10.05 10.05 0.0M
2023-01-19 10.12 10.12 10.12 10.12 0.0M
2023-01-18 10.23 10.23 10.23 10.23 0.0M
2023-01-17 10.23 10.23 10.23 10.23 0.0M
2023-01-16 10.14 10.14 10.14 10.14 0.0M
2023-01-13 10.37 10.37 10.37 10.37 0.0M
2023-01-12 10.24 10.24 10.24 10.24 0.0M
2023-01-11 10.11 10.11 10.11 10.11 0.0M
2023-01-10 10.18 10.18 10.18 10.18 0.0M
2023-01-09 10.06 10.06 10.06 10.06 0.0M
2023-01-06 9.95 9.95 9.95 9.95 0.0M
2023-01-05 10.16 10.16 10.16 10.16 0.0M
2023-01-04 10.13 10.13 10.13 10.13 0.0M
2023-01-03 9.87 9.87 9.87 9.87 0.0M
2023-01-02 9.72 9.72 9.72 9.72 0.0M