Etablissementen Franz Colruyt

COLR
🏛️ ドイツ →
33.60
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 37.47 37.47 37.47 37.47 0.0M
2021-12-29 37.55 37.55 37.55 37.55 0.0M
2021-12-28 37.32 37.32 37.32 37.32 0.0M
2021-12-27 36.95 36.95 36.95 36.95 0.0M
2021-12-23 37.17 37.17 37.17 37.17 0.0M
2021-12-22 37.69 37.69 37.69 37.69 0.0M
2021-12-21 37.43 37.43 37.43 37.43 0.0M
2021-12-20 37.76 37.76 37.76 37.76 0.0M
2021-12-17 37.10 37.10 37.10 37.10 0.0M
2021-12-16 36.49 36.49 36.49 36.49 0.0M
2021-12-15 38.23 38.23 38.23 38.23 0.0M
2021-12-14 39.91 39.91 39.91 39.91 0.0M
2021-12-13 40.11 40.11 40.11 40.11 0.0M
2021-12-10 39.94 39.94 39.94 39.94 0.0M
2021-12-09 39.67 39.67 39.67 39.67 0.0M
2021-12-08 40.46 40.46 40.46 40.46 0.0M
2021-12-07 40.77 40.77 40.77 40.77 0.0M
2021-12-06 40.28 40.28 40.28 40.28 0.0M
2021-12-03 40.96 40.96 40.96 40.96 0.0M
2021-12-02 41.02 41.02 41.02 41.02 0.0M
2021-12-01 41.26 41.26 41.26 41.26 0.0M
2021-11-30 40.93 40.93 40.93 40.93 0.0M
2021-11-29 41.65 41.65 41.65 41.65 0.0M
2021-11-26 40.79 40.79 40.79 40.79 0.0M
2021-11-25 41.55 41.55 41.55 41.55 0.0M
2021-11-24 41.99 41.99 41.99 41.99 0.0M
2021-11-23 42.79 42.79 42.79 42.79 0.0M
2021-11-22 42.41 42.41 42.41 42.41 0.0M
2021-11-19 42.49 42.49 42.49 42.49 0.0M
2021-11-18 42.76 42.76 42.76 42.76 0.0M
2021-11-17 42.70 42.70 42.70 42.70 0.0M
2021-11-16 42.90 43.14 42.90 43.14 0.0M
2021-11-15 43.01 43.01 43.01 43.01 0.0M
2021-11-12 43.23 43.23 43.16 43.16 0.0M
2021-11-11 43.32 43.32 43.32 43.32 0.0M
2021-11-10 42.47 42.47 42.47 42.47 0.0M
2021-11-09 42.03 42.03 42.03 42.03 0.0M
2021-11-08 42.91 42.91 42.72 42.72 0.0M
2021-11-05 42.91 42.91 42.91 42.91 0.0M
2021-11-04 43.21 43.21 43.21 43.21 0.0M
2021-11-03 42.55 42.55 42.55 42.55 0.0M
2021-11-02 42.55 42.55 42.55 42.55 0.0M
2021-11-01 42.39 42.39 42.39 42.39 0.0M
2021-10-29 42.40 42.40 42.40 42.40 0.0M
2021-10-28 42.49 42.49 42.49 42.49 0.0M
2021-10-27 42.86 42.86 42.86 42.86 0.0M
2021-10-26 43.00 43.00 43.00 43.00 0.0M
2021-10-25 42.25 42.25 42.25 42.25 0.0M
2021-10-22 42.11 42.54 42.11 42.54 0.0M
2021-10-21 41.59 41.59 41.59 41.59 0.0M
2021-10-20 41.76 41.76 41.76 41.76 0.0M
2021-10-19 41.48 41.48 41.48 41.48 0.0M
2021-10-18 41.62 41.62 41.62 41.62 0.0M
2021-10-15 41.76 41.76 41.76 41.76 0.0M
2021-10-14 41.98 41.98 41.98 41.98 0.0M
2021-10-13 42.28 42.28 42.28 42.28 0.0M
2021-10-12 42.48 42.48 42.48 42.48 0.0M
2021-10-11 43.12 43.12 43.12 43.12 0.0M
2021-10-08 42.91 42.91 42.91 42.91 0.0M
2021-10-07 43.55 43.55 43.55 43.55 0.0M
2021-10-06 42.95 42.95 42.95 42.95 0.0M
2021-10-05 42.52 42.52 42.52 42.52 0.0M
2021-10-04 42.32 42.32 42.32 42.32 0.0M
2021-10-01 42.36 42.36 42.36 42.36 0.0M
2021-09-30 46.15 46.15 44.82 44.82 0.0M
2021-09-29 47.84 47.84 47.84 47.84 0.0M
2021-09-28 47.74 47.74 47.74 47.74 0.0M
2021-09-27 48.22 48.22 48.22 48.22 0.0M
2021-09-24 48.10 48.10 48.10 48.10 0.0M
2021-09-23 47.89 47.89 47.89 47.89 0.0M
2021-09-22 47.54 47.54 47.54 47.54 0.0M
2021-09-21 47.55 47.55 47.55 47.55 0.0M
2021-09-20 47.19 47.19 47.19 47.19 0.0M
2021-09-17 47.41 47.41 47.41 47.41 0.0M
2021-09-16 47.70 47.70 47.70 47.70 0.0M
2021-09-15 47.56 47.56 47.56 47.56 0.0M
2021-09-14 47.26 47.26 47.26 47.26 0.0M
2021-09-13 46.95 46.95 46.95 46.95 0.0M
2021-09-10 47.48 47.48 47.48 47.48 0.0M
2021-09-09 47.95 47.95 47.95 47.95 0.0M
2021-09-08 47.40 47.40 47.40 47.40 0.0M
2021-09-07 47.72 47.72 47.72 47.72 0.0M
2021-09-06 47.70 47.70 47.70 47.70 0.0M
2021-09-03 47.78 47.78 47.78 47.78 0.0M
2021-09-02 47.47 47.47 47.47 47.47 0.0M
2021-09-01 47.19 47.19 47.19 47.19 0.0M
2021-08-31 48.25 48.25 48.25 48.25 0.0M
2021-08-30 47.98 47.98 47.98 47.98 0.0M
2021-08-27 47.88 47.88 47.88 47.88 0.0M
2021-08-26 48.03 48.03 48.03 48.03 0.0M
2021-08-25 48.34 48.34 48.34 48.34 0.0M
2021-08-24 48.51 48.51 48.45 48.45 0.0M
2021-08-23 48.63 48.63 48.63 48.63 0.0M
2021-08-20 48.20 48.20 48.20 48.20 0.0M
2021-08-19 47.76 47.76 47.76 47.76 0.0M
2021-08-18 48.31 48.31 48.31 48.31 0.0M
2021-08-17 48.02 48.02 48.02 48.02 0.0M
2021-08-16 47.81 47.81 47.81 47.81 0.0M
2021-08-13 48.12 48.12 48.12 48.12 0.0M
2021-08-12 48.27 48.27 48.27 48.27 0.0M
2021-08-11 47.64 47.64 47.64 47.64 0.0M
2021-08-10 47.56 47.56 47.56 47.56 0.0M
2021-08-09 47.51 47.51 47.51 47.51 0.0M
2021-08-06 47.21 47.21 47.21 47.21 0.0M
2021-08-05 47.52 47.52 47.52 47.52 0.0M
2021-08-04 48.08 48.08 48.08 48.08 0.0M
2021-08-03 47.61 47.61 47.61 47.61 0.0M
2021-08-02 47.86 47.86 47.86 47.86 0.0M
2021-07-30 47.83 47.83 47.83 47.83 0.0M
2021-07-29 47.74 47.74 47.74 47.74 0.0M
2021-07-28 47.81 48.07 47.81 48.07 0.0M
2021-07-27 47.56 47.56 47.56 47.56 0.0M
2021-07-26 47.76 47.76 47.76 47.76 0.0M
2021-07-23 47.69 47.69 47.69 47.69 0.0M
2021-07-22 47.64 47.64 47.64 47.64 0.0M
2021-07-21 47.34 47.34 47.34 47.34 0.0M
2021-07-20 47.55 47.55 47.55 47.55 0.0M
2021-07-19 47.21 47.65 47.21 47.65 0.0M
2021-07-16 46.96 46.96 46.96 46.96 0.0M
2021-07-15 47.45 47.45 47.45 47.45 0.0M
2021-07-14 47.29 47.29 47.29 47.29 0.0M
2021-07-13 47.23 47.23 47.23 47.23 0.0M
2021-07-12 46.76 46.76 46.76 46.76 0.0M
2021-07-09 46.60 46.60 46.60 46.60 0.0M
2021-07-08 47.18 47.18 47.18 47.18 0.0M
2021-07-07 46.96 46.96 46.96 46.96 0.0M
2021-07-06 47.27 47.27 47.27 47.27 0.0M
2021-07-05 46.97 46.97 46.97 46.97 0.0M
2021-07-02 47.16 47.16 47.16 47.16 0.0M
2021-07-01 47.10 47.10 47.10 47.10 0.0M
2021-06-30 47.15 47.15 47.15 47.15 0.0M
2021-06-29 47.19 47.19 47.19 47.19 0.0M
2021-06-28 47.17 47.17 47.17 47.17 0.0M
2021-06-25 46.80 46.80 46.80 46.80 0.0M
2021-06-24 46.51 46.51 46.51 46.51 0.0M
2021-06-23 46.87 46.95 46.87 46.95 0.0M
2021-06-22 46.85 46.85 46.85 46.85 0.0M
2021-06-21 46.59 46.89 46.59 46.89 0.0M
2021-06-18 47.71 47.71 46.75 46.75 0.0M
2021-06-17 46.08 46.08 46.08 46.08 0.0M
2021-06-16 50.50 50.50 46.02 46.02 0.0M
2021-06-15 51.68 51.68 51.06 51.06 0.0M
2021-06-14 51.86 51.86 51.86 51.86 0.0M
2021-06-11 51.84 51.84 51.84 51.84 0.0M
2021-06-10 51.82 51.82 51.82 51.82 0.0M
2021-06-09 51.38 51.38 51.38 51.38 0.0M
2021-06-08 50.96 50.96 50.96 50.96 0.0M
2021-06-07 50.58 50.82 50.58 50.82 0.0M
2021-06-04 50.60 50.60 50.60 50.60 0.0M
2021-06-03 49.70 50.52 49.70 50.52 0.0M
2021-06-02 49.50 49.50 49.50 49.50 0.0M
2021-06-01 49.59 49.59 49.59 49.59 0.0M
2021-05-31 50.02 50.02 50.02 50.02 0.0M
2021-05-28 49.93 49.93 49.93 49.93 0.0M
2021-05-27 49.93 49.93 49.93 49.93 0.0M
2021-05-26 50.30 50.30 50.30 50.30 0.0M
2021-05-25 50.52 50.52 50.52 50.52 0.0M
2021-05-21 50.50 50.50 50.50 50.50 0.0M
2021-05-20 50.46 50.46 50.46 50.46 0.0M
2021-05-19 50.12 50.12 50.12 50.12 0.0M
2021-05-18 51.06 51.06 51.06 51.06 0.0M
2021-05-17 50.32 50.32 50.32 50.32 0.0M
2021-05-14 50.08 50.08 50.08 50.08 0.0M
2021-05-13 49.74 49.74 49.74 49.74 0.0M
2021-05-12 49.33 49.33 49.33 49.33 0.0M
2021-05-11 49.65 49.65 49.65 49.65 0.0M
2021-05-10 49.69 49.69 49.69 49.69 0.0M
2021-05-07 49.39 49.39 49.39 49.39 0.0M
2021-05-06 49.36 49.36 49.36 49.36 0.0M
2021-05-05 49.25 49.25 49.25 49.25 0.0M
2021-05-04 49.18 49.18 49.18 49.18 0.0M
2021-05-03 49.27 49.27 49.27 49.27 0.0M
2021-04-30 49.41 49.41 49.41 49.41 0.0M
2021-04-29 49.29 49.29 49.29 49.29 0.0M
2021-04-28 49.07 49.07 49.07 49.07 0.0M
2021-04-27 48.97 48.97 48.97 48.97 0.0M
2021-04-26 49.06 49.06 49.06 49.06 0.0M
2021-04-23 49.66 49.66 49.60 49.60 0.0M
2021-04-22 50.46 50.46 50.46 50.46 0.0M
2021-04-21 49.56 49.56 49.56 49.56 0.0M
2021-04-20 49.76 49.76 49.76 49.76 0.0M
2021-04-19 48.82 49.89 48.82 49.89 0.0M
2021-04-16 48.19 48.19 48.19 48.19 0.0M
2021-04-15 48.63 48.63 48.43 48.43 0.0M
2021-04-14 48.60 48.60 48.60 48.60 0.0M
2021-04-13 49.49 49.49 49.49 49.49 0.0M
2021-04-12 50.10 50.10 50.10 50.10 0.0M
2021-04-09 50.26 50.26 50.26 50.26 0.0M
2021-04-08 50.74 50.74 50.74 50.74 0.0M
2021-04-07 50.52 50.52 50.52 50.52 0.0M
2021-04-06 50.68 50.68 50.68 50.68 0.0M
2021-04-01 50.72 50.72 50.72 50.72 0.0M
2021-03-31 50.52 50.52 50.52 50.52 0.0M
2021-03-30 50.80 50.80 50.80 50.80 0.0M
2021-03-29 50.60 50.60 50.60 50.60 0.0M
2021-03-26 49.90 49.90 49.90 49.90 0.0M
2021-03-25 49.64 49.64 49.64 49.64 0.0M
2021-03-24 50.04 50.04 50.04 50.04 0.0M
2021-03-23 49.95 49.95 49.95 49.95 0.0M
2021-03-22 49.92 49.92 49.92 49.92 0.0M
2021-03-19 49.26 49.26 49.26 49.26 0.0M
2021-03-18 49.11 49.11 49.11 49.11 0.0M
2021-03-17 49.02 49.02 49.02 49.02 0.0M
2021-03-16 49.15 49.15 49.15 49.15 0.0M
2021-03-15 49.08 49.08 49.08 49.08 0.0M
2021-03-12 49.31 49.31 49.31 49.31 0.0M
2021-03-11 49.23 49.23 49.23 49.23 0.0M
2021-03-10 48.55 48.55 48.55 48.55 0.0M
2021-03-09 48.75 48.75 48.75 48.75 0.0M
2021-03-08 49.76 49.76 49.76 49.76 0.0M
2021-03-05 48.72 48.72 48.72 48.72 0.0M
2021-03-04 48.29 48.29 48.29 48.29 0.0M
2021-03-03 48.53 48.53 48.53 48.53 0.0M
2021-03-02 49.04 49.04 49.04 49.04 0.0M
2021-03-01 49.51 49.51 49.51 49.51 0.0M
2021-02-26 49.84 49.84 49.84 49.84 0.0M
2021-02-25 49.92 49.92 49.92 49.92 0.0M
2021-02-24 50.04 50.04 50.04 50.04 0.0M
2021-02-23 49.50 49.50 49.50 49.50 0.0M
2021-02-22 49.97 49.97 49.97 49.97 0.0M
2021-02-19 49.78 49.78 49.78 49.78 0.0M
2021-02-18 50.46 50.46 50.46 50.46 0.0M
2021-02-17 50.46 50.46 50.46 50.46 0.0M
2021-02-16 50.92 51.00 50.48 50.48 0.0M
2021-02-15 50.58 50.58 50.58 50.58 0.0M
2021-02-12 50.98 50.98 50.98 50.98 0.0M
2021-02-11 51.14 51.14 51.14 51.14 0.0M
2021-02-10 51.08 51.08 51.08 51.08 0.0M
2021-02-09 51.26 51.26 51.26 51.26 0.0M
2021-02-08 50.84 50.84 50.84 50.84 0.0M
2021-02-05 50.76 50.76 50.76 50.76 0.0M
2021-02-04 51.20 51.20 51.20 51.20 0.0M
2021-02-03 51.34 51.34 51.34 51.34 0.0M
2021-02-02 50.38 50.38 50.38 50.38 0.0M
2021-02-01 50.62 50.62 50.62 50.62 0.0M
2021-01-29 50.96 50.96 50.96 50.96 0.0M
2021-01-28 51.22 51.22 51.22 51.22 0.0M
2021-01-27 50.54 50.54 50.54 50.54 0.0M
2021-01-26 50.98 50.98 50.98 50.98 0.0M
2021-01-25 50.30 50.30 50.30 50.30 0.0M
2021-01-22 50.12 50.12 50.12 50.12 0.0M
2021-01-21 49.30 50.26 49.30 50.26 0.0M
2021-01-20 49.65 49.65 49.65 49.65 0.0M
2021-01-19 49.89 49.89 49.89 49.89 0.0M
2021-01-18 50.46 50.46 50.46 50.46 0.0M
2021-01-15 50.52 50.52 50.52 50.52 0.0M
2021-01-14 51.60 51.60 51.60 51.60 0.0M
2021-01-13 49.04 52.18 49.04 52.18 0.0M
2021-01-12 48.60 48.60 48.60 48.60 0.0M
2021-01-11 48.61 48.61 48.61 48.61 0.0M
2021-01-08 49.07 49.07 49.07 49.07 0.0M
2021-01-07 49.30 49.30 49.30 49.30 0.0M
2021-01-06 49.46 49.46 49.46 49.46 0.0M
2021-01-05 49.25 49.25 49.25 49.25 0.0M
2021-01-04 48.04 49.63 48.04 49.63 0.0M