Etablissementen Franz Colruyt

COLR
🏛️ ドイツ →
33.20
最終更新: 2025-10-01
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
2022-12-30 20.92 20.92 20.92 20.92 0.0M
2022-12-29 20.74 20.74 20.74 20.74 0.0M
2022-12-28 20.78 20.78 20.78 20.78 0.0M
2022-12-27 21.09 21.09 21.09 21.09 0.0M
2022-12-23 20.98 20.98 20.98 20.98 0.0M
2022-12-22 21.01 21.01 21.01 21.01 0.0M
2022-12-21 20.59 20.59 20.59 20.59 0.0M
2022-12-20 20.45 20.45 20.45 20.45 0.0M
2022-12-19 20.12 20.12 20.12 20.12 0.0M
2022-12-16 20.43 20.43 20.43 20.43 0.0M
2022-12-15 19.80 19.80 19.80 19.80 0.0M
2022-12-14 21.66 21.66 21.66 21.66 0.0M
2022-12-13 22.73 22.73 22.73 22.73 0.0M
2022-12-12 23.79 23.79 23.79 23.79 0.0M
2022-12-09 24.02 24.02 24.02 24.02 0.0M
2022-12-08 24.02 24.02 24.02 24.02 0.0M
2022-12-07 23.89 23.89 23.89 23.89 0.0M
2022-12-06 24.52 24.52 24.52 24.52 0.0M
2022-12-05 24.87 24.87 24.87 24.87 0.0M
2022-12-02 24.73 24.73 24.73 24.73 0.0M
2022-12-01 24.72 24.72 24.62 24.62 0.0M
2022-11-30 24.69 24.69 24.69 24.69 0.0M
2022-11-29 25.01 25.01 25.01 25.01 0.0M
2022-11-28 25.07 25.07 25.07 25.07 0.0M
2022-11-25 25.34 25.34 25.34 25.34 0.0M
2022-11-24 24.94 24.94 24.94 24.94 0.0M
2022-11-23 24.91 24.91 24.91 24.91 0.0M
2022-11-22 25.16 25.16 25.16 25.16 0.0M
2022-11-21 25.19 25.19 25.19 25.19 0.0M
2022-11-18 25.25 25.25 25.25 25.25 0.0M
2022-11-17 25.48 25.48 25.48 25.48 0.0M
2022-11-16 25.49 25.49 25.49 25.49 0.0M
2022-11-15 25.82 25.82 25.82 25.82 0.0M
2022-11-14 25.64 25.64 25.64 25.64 0.0M
2022-11-11 25.32 25.32 25.32 25.32 0.0M
2022-11-10 24.90 24.90 24.90 24.90 0.0M
2022-11-09 24.85 24.85 24.85 24.85 0.0M
2022-11-08 24.78 24.78 24.78 24.78 0.0M
2022-11-07 24.26 24.26 24.26 24.26 0.0M
2022-11-04 23.77 23.77 23.77 23.77 0.0M
2022-11-03 23.68 23.68 23.68 23.68 0.0M
2022-11-02 24.06 24.06 24.06 24.06 0.0M
2022-11-01 23.90 23.90 23.90 23.90 0.0M
2022-10-31 23.58 23.58 23.58 23.58 0.0M
2022-10-28 23.43 23.43 23.43 23.43 0.0M
2022-10-27 23.33 23.33 23.33 23.33 0.0M
2022-10-26 22.92 22.92 22.92 22.92 0.0M
2022-10-25 22.55 22.55 22.55 22.55 0.0M
2022-10-24 22.81 22.81 22.81 22.81 0.0M
2022-10-21 22.52 22.52 22.52 22.52 0.0M
2022-10-20 22.75 22.75 22.75 22.75 0.0M
2022-10-19 22.73 22.73 22.73 22.73 0.0M
2022-10-18 22.50 22.50 22.50 22.50 0.0M
2022-10-17 22.00 22.00 22.00 22.00 0.0M
2022-10-14 22.02 22.02 22.02 22.02 0.0M
2022-10-13 21.25 21.25 21.25 21.25 0.0M
2022-10-12 21.82 21.82 21.82 21.82 0.0M
2022-10-11 21.87 21.87 21.87 21.87 0.0M
2022-10-10 21.05 21.05 21.05 21.05 0.0M
2022-10-07 21.66 21.66 21.66 21.66 0.0M
2022-10-06 21.68 21.68 21.68 21.68 0.0M
2022-10-05 22.32 22.32 21.99 21.99 0.0M
2022-10-04 21.93 21.93 21.93 21.93 0.0M
2022-10-03 21.56 21.56 21.56 21.56 0.0M
2022-09-30 20.61 21.79 20.61 21.79 0.0M
2022-09-29 27.07 27.07 27.07 27.07 0.0M
2022-09-28 27.93 28.10 27.32 27.32 0.0M
2022-09-27 28.18 28.18 28.18 28.18 0.0M
2022-09-26 28.03 28.03 28.03 28.03 0.0M
2022-09-23 28.75 28.75 28.75 28.75 0.0M
2022-09-22 28.34 28.34 28.34 28.34 0.0M
2022-09-21 28.67 28.74 28.67 28.74 0.0M
2022-09-20 29.52 29.52 29.52 29.52 0.0M
2022-09-19 29.54 29.54 29.54 29.54 0.0M
2022-09-16 28.21 28.21 28.21 28.21 0.0M
2022-09-15 28.70 28.70 28.70 28.70 0.0M
2022-09-14 29.15 29.15 29.15 29.15 0.0M
2022-09-13 29.57 29.57 29.57 29.57 0.0M
2022-09-12 29.33 29.33 29.33 29.33 0.0M
2022-09-09 29.60 29.60 29.60 29.60 0.0M
2022-09-08 29.91 29.91 29.91 29.91 0.0M
2022-09-07 26.93 29.88 26.93 29.88 0.0M
2022-09-06 26.36 26.36 26.36 26.36 0.0M
2022-09-05 26.05 26.05 26.05 26.05 0.0M
2022-09-02 26.47 26.47 26.47 26.47 0.0M
2022-09-01 26.78 26.78 26.78 26.78 0.0M
2022-08-31 26.86 27.14 26.86 27.14 0.0M
2022-08-30 25.95 25.95 25.95 25.95 0.0M
2022-08-29 26.52 26.52 26.52 26.52 0.0M
2022-08-26 27.02 27.02 26.80 26.83 0.0M
2022-08-25 27.11 27.11 27.11 27.11 0.0M
2022-08-24 27.39 27.39 27.39 27.39 0.0M
2022-08-23 27.53 27.53 27.53 27.53 0.0M
2022-08-22 27.44 27.44 27.31 27.31 0.0M
2022-08-19 27.12 27.12 27.12 27.12 0.0M
2022-08-18 27.08 27.08 27.08 27.08 0.0M
2022-08-17 27.24 27.24 27.15 27.15 0.0M
2022-08-16 27.33 27.33 27.33 27.33 0.0M
2022-08-15 27.07 27.07 27.06 27.06 0.0M
2022-08-12 26.83 26.83 26.83 26.83 0.0M
2022-08-11 27.05 27.05 27.05 27.05 0.0M
2022-08-10 26.11 27.20 26.11 27.15 0.0M
2022-08-09 26.26 26.26 26.26 26.26 0.0M
2022-08-08 26.56 26.56 26.33 26.33 0.0M
2022-08-05 26.20 26.20 26.20 26.20 0.0M
2022-08-04 26.20 26.20 26.20 26.20 0.0M
2022-08-03 26.18 26.18 26.18 26.18 0.0M
2022-08-02 26.29 26.29 26.29 26.29 0.0M
2022-08-01 26.25 26.25 26.25 26.25 0.0M
2022-07-29 26.57 26.57 26.57 26.57 0.0M
2022-07-28 26.52 26.52 26.45 26.45 0.0M
2022-07-27 26.30 26.50 26.30 26.50 0.0M
2022-07-26 26.55 26.55 26.55 26.55 0.0M
2022-07-25 26.61 26.61 26.61 26.61 0.0M
2022-07-22 26.39 26.61 26.39 26.61 0.0M
2022-07-21 26.60 26.60 26.60 26.60 0.0M
2022-07-20 26.81 26.81 26.66 26.66 0.0M
2022-07-19 26.66 26.66 26.66 26.66 0.0M
2022-07-18 26.71 26.71 26.71 26.71 0.0M
2022-07-15 26.52 26.52 26.52 26.52 0.0M
2022-07-14 26.59 26.59 26.59 26.59 0.0M
2022-07-13 26.44 26.74 26.44 26.74 0.0M
2022-07-12 26.32 26.32 26.32 26.32 0.0M
2022-07-11 26.54 26.54 26.54 26.54 0.0M
2022-07-08 26.75 26.75 26.75 26.75 0.0M
2022-07-07 27.55 27.55 27.55 27.55 0.0M
2022-07-06 27.11 27.11 27.11 27.11 0.0M
2022-07-05 27.17 27.33 27.17 27.33 0.0M
2022-07-04 26.33 26.33 26.33 26.33 0.0M
2022-07-01 24.97 24.97 24.97 24.97 0.0M
2022-06-30 25.63 25.63 25.63 25.63 0.0M
2022-06-29 25.96 25.96 25.96 25.96 0.0M
2022-06-28 25.92 25.92 25.92 25.92 0.0M
2022-06-27 26.43 26.43 26.43 26.43 0.0M
2022-06-24 25.87 25.87 25.87 25.87 0.0M
2022-06-23 26.03 26.03 26.03 26.03 0.0M
2022-06-22 25.58 25.58 25.58 25.58 0.0M
2022-06-21 26.83 26.83 26.83 26.83 0.0M
2022-06-20 26.15 26.15 26.15 26.15 0.0M
2022-06-17 26.31 26.31 26.31 26.31 0.0M
2022-06-16 26.24 26.24 26.24 26.24 0.0M
2022-06-15 25.31 25.31 25.31 25.31 0.0M
2022-06-14 27.18 27.18 25.85 25.85 0.0M
2022-06-13 26.93 26.93 26.93 26.93 0.0M
2022-06-10 27.42 27.42 27.42 27.42 0.0M
2022-06-09 27.46 27.46 27.46 27.46 0.0M
2022-06-08 28.74 28.74 28.74 28.74 0.0M
2022-06-07 29.00 29.00 29.00 29.00 0.0M
2022-06-06 29.08 29.08 29.08 29.08 0.0M
2022-06-03 29.18 29.18 29.18 29.18 0.0M
2022-06-02 29.41 29.41 29.41 29.41 0.0M
2022-06-01 29.52 29.52 29.52 29.52 0.0M
2022-05-31 29.62 29.62 29.62 29.62 0.0M
2022-05-30 29.74 29.74 29.74 29.74 0.0M
2022-05-27 28.89 28.89 28.89 28.89 0.0M
2022-05-26 28.33 28.33 28.33 28.33 0.0M
2022-05-25 28.34 28.34 28.34 28.34 0.0M
2022-05-24 29.96 29.96 29.96 29.96 0.0M
2022-05-23 30.54 30.54 30.54 30.54 0.0M
2022-05-20 30.53 30.53 30.53 30.53 0.0M
2022-05-19 30.00 30.00 29.95 29.95 0.0M
2022-05-18 33.31 33.31 33.31 33.31 0.0M
2022-05-17 33.21 33.21 33.21 33.21 0.0M
2022-05-16 32.16 32.16 32.16 32.16 0.0M
2022-05-13 34.45 34.45 34.45 34.45 0.0M
2022-05-12 32.63 32.63 32.63 32.63 0.0M
2022-05-11 34.09 34.09 34.09 34.09 0.0M
2022-05-10 33.54 33.54 33.54 33.54 0.0M
2022-05-09 33.23 33.23 33.23 33.23 0.0M
2022-05-06 33.61 33.61 33.61 33.61 0.0M
2022-05-05 34.73 34.73 34.73 34.73 0.0M
2022-05-04 34.73 34.73 34.73 34.73 0.0M
2022-05-03 34.10 34.10 34.10 34.10 0.0M
2022-05-02 33.44 33.44 33.44 33.44 0.0M
2022-04-29 34.25 34.25 34.25 34.25 0.0M
2022-04-28 34.59 34.59 34.59 34.59 0.0M
2022-04-27 33.89 33.89 33.89 33.89 0.0M
2022-04-26 34.52 34.52 34.52 34.52 0.0M
2022-04-25 33.26 33.26 33.26 33.26 0.0M
2022-04-22 33.73 33.73 33.73 33.73 0.0M
2022-04-21 34.32 34.32 34.32 34.32 0.0M
2022-04-20 34.19 34.19 34.19 34.19 0.0M
2022-04-19 34.93 34.93 34.93 34.93 0.0M
2022-04-14 35.39 35.39 35.21 35.21 0.0M
2022-04-13 38.54 38.54 38.54 38.54 0.0M
2022-04-12 39.32 39.32 39.32 39.32 0.0M
2022-04-11 38.99 38.99 38.99 38.99 0.0M
2022-04-08 38.73 38.73 38.73 38.73 0.0M
2022-04-07 38.00 38.00 38.00 38.00 0.0M
2022-04-06 37.04 37.04 37.04 37.04 0.0M
2022-04-05 37.10 37.10 37.10 37.10 0.0M
2022-04-04 37.33 37.33 37.33 37.33 0.0M
2022-04-01 36.50 36.50 36.50 36.50 0.0M
2022-03-31 36.91 36.91 36.91 36.91 0.0M
2022-03-30 36.81 36.81 36.81 36.81 0.0M
2022-03-29 36.91 36.91 36.91 36.91 0.0M
2022-03-28 36.43 36.43 36.43 36.43 0.0M
2022-03-25 35.95 35.95 35.95 35.95 0.0M
2022-03-24 35.78 35.78 35.78 35.78 0.0M
2022-03-23 35.34 35.34 35.34 35.34 0.0M
2022-03-22 35.46 35.46 35.46 35.46 0.0M
2022-03-21 35.20 35.20 35.20 35.20 0.0M
2022-03-18 35.45 35.45 35.45 35.45 0.0M
2022-03-17 35.48 35.48 35.48 35.48 0.0M
2022-03-16 35.87 35.87 35.87 35.87 0.0M
2022-03-15 35.35 35.35 35.35 35.35 0.0M
2022-03-14 34.15 34.15 34.15 34.15 0.0M
2022-03-11 33.98 33.98 33.98 33.98 0.0M
2022-03-10 33.88 33.88 33.88 33.88 0.0M
2022-03-09 33.31 34.16 33.31 34.16 0.0M
2022-03-08 33.19 33.19 33.19 33.19 0.0M
2022-03-07 33.62 33.62 33.62 33.62 0.0M
2022-03-04 33.27 33.27 33.26 33.26 0.0M
2022-03-03 33.57 33.57 33.57 33.57 0.0M
2022-03-02 33.86 33.86 33.86 33.86 0.0M
2022-03-01 34.77 34.77 34.77 34.77 0.0M
2022-02-28 34.14 34.14 34.14 34.14 0.0M
2022-02-25 33.76 34.14 33.76 34.14 0.0M
2022-02-24 33.82 33.82 33.82 33.82 0.0M
2022-02-23 33.98 33.98 33.98 33.98 0.0M
2022-02-22 34.64 34.64 34.64 34.64 0.0M
2022-02-21 35.04 35.04 35.04 35.04 0.0M
2022-02-18 35.28 35.28 35.28 35.28 0.0M
2022-02-17 35.31 35.31 35.31 35.31 0.0M
2022-02-16 35.21 35.21 35.21 35.21 0.0M
2022-02-15 35.10 35.10 35.10 35.10 0.0M
2022-02-14 35.13 35.13 35.13 35.13 0.0M
2022-02-11 34.68 34.68 34.68 34.68 0.0M
2022-02-10 34.79 34.79 34.79 34.79 0.0M
2022-02-09 34.60 34.60 34.60 34.60 0.0M
2022-02-08 34.66 34.66 34.66 34.66 0.0M
2022-02-07 34.43 34.43 34.43 34.43 0.0M
2022-02-04 34.65 34.65 34.65 34.65 0.0M
2022-02-03 35.39 35.39 35.39 35.39 0.0M
2022-02-02 35.08 35.08 35.08 35.08 0.0M
2022-02-01 35.31 35.31 35.31 35.31 0.0M
2022-01-31 35.62 35.62 35.62 35.62 0.0M
2022-01-28 35.49 35.49 35.49 35.49 0.0M
2022-01-27 34.93 34.93 34.93 34.93 0.0M
2022-01-26 35.82 35.82 35.82 35.82 0.0M
2022-01-25 34.78 34.78 34.78 34.78 0.0M
2022-01-24 35.37 35.37 35.37 35.37 0.0M
2022-01-21 35.51 35.51 35.51 35.51 0.0M
2022-01-20 35.80 35.89 35.80 35.89 0.0M
2022-01-19 36.90 36.90 36.90 36.90 0.0M
2022-01-18 37.18 37.18 37.18 37.18 0.0M
2022-01-17 37.15 37.15 37.15 37.15 0.0M
2022-01-14 37.05 37.25 37.05 37.25 0.0M
2022-01-13 37.24 37.24 37.24 37.24 0.0M
2022-01-12 37.98 37.98 37.98 37.98 0.0M
2022-01-11 37.69 37.69 37.69 37.69 0.0M
2022-01-10 37.52 37.52 37.52 37.52 0.0M
2022-01-07 37.92 37.92 37.92 37.92 0.0M
2022-01-06 37.69 37.69 37.69 37.69 0.0M
2022-01-05 37.58 37.58 37.58 37.58 0.0M
2022-01-04 37.61 37.61 37.52 37.52 0.0M
2022-01-03 37.06 37.51 37.06 37.51 0.0M