Exor NV (0RKY)

0RKY
🏛️ ドイツ →
83.05
最終更新: 2025-09-29
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 77.64 77.64 77.64 77.64 0.0M
2021-12-29 78.40 78.40 78.40 78.40 0.0M
2021-12-28 77.56 78.88 77.56 78.88 0.0M
2021-12-27 76.36 76.36 76.36 76.36 0.0M
2021-12-23 75.60 75.60 75.60 75.60 0.0M
2021-12-22 75.48 75.82 75.48 75.82 0.0M
2021-12-21 74.42 75.28 74.42 75.28 0.0M
2021-12-20 74.92 74.92 74.60 74.60 0.0M
2021-12-17 77.48 77.48 77.48 77.48 0.0M
2021-12-16 76.86 76.86 76.86 76.86 0.0M
2021-12-15 75.68 75.68 75.68 75.68 0.0M
2021-12-14 76.66 76.66 76.36 76.36 0.0M
2021-12-13 77.62 77.62 77.62 77.62 0.0M
2021-12-10 79.92 79.92 79.92 79.92 0.0M
2021-12-09 79.88 79.88 79.88 79.88 0.0M
2021-12-08 81.34 81.34 81.34 81.34 0.0M
2021-12-07 79.10 79.10 79.10 79.10 0.0M
2021-12-06 77.94 77.94 77.94 77.94 0.0M
2021-12-03 77.98 77.98 77.98 77.98 0.0M
2021-12-02 78.04 78.04 77.86 77.86 0.0M
2021-12-01 77.48 79.40 77.48 79.40 0.0M
2021-11-30 77.58 77.58 77.00 77.00 0.0M
2021-11-29 78.40 78.40 78.40 78.40 0.0M
2021-11-26 80.56 80.56 78.96 78.96 0.0M
2021-11-25 82.00 82.38 82.00 82.10 0.0M
2021-11-24 81.70 81.70 81.70 81.70 0.0M
2021-11-23 82.16 82.16 82.16 82.16 0.0M
2021-11-22 83.60 84.10 83.60 84.10 0.0M
2021-11-19 84.50 84.50 84.50 84.50 0.0M
2021-11-18 84.74 85.16 84.74 85.10 0.0M
2021-11-17 83.90 83.90 83.90 83.90 0.0M
2021-11-16 83.52 84.30 83.52 84.30 0.0M
2021-11-15 83.78 83.80 83.78 83.80 0.0M
2021-11-12 83.12 83.12 83.12 83.12 0.0M
2021-11-11 83.02 83.70 83.02 83.70 0.0M
2021-11-10 83.50 84.10 83.50 84.10 0.0M
2021-11-09 83.94 84.56 83.94 84.56 0.0M
2021-11-08 85.18 85.18 84.58 84.58 0.0M
2021-11-05 85.18 85.18 85.18 85.18 0.0M
2021-11-04 83.10 84.28 83.10 84.28 0.0M
2021-11-03 80.56 80.56 80.56 80.56 0.0M
2021-11-02 81.10 81.10 81.10 81.10 0.0M
2021-11-01 81.72 81.72 81.30 81.30 0.0M
2021-10-29 81.18 82.60 81.18 81.58 0.0M
2021-10-28 78.16 78.16 78.16 78.16 0.0M
2021-10-27 79.10 79.10 79.10 79.10 0.0M
2021-10-26 79.26 79.94 79.26 79.76 0.0M
2021-10-25 75.56 78.24 75.56 78.24 0.0M
2021-10-22 75.06 75.42 74.70 75.42 0.0M
2021-10-21 74.22 74.22 74.22 74.22 0.0M
2021-10-20 74.04 74.04 74.04 74.04 0.0M
2021-10-19 72.58 72.58 72.58 72.58 0.0M
2021-10-18 74.24 74.24 74.22 74.22 0.0M
2021-10-15 73.78 73.78 73.78 73.78 0.0M
2021-10-14 72.82 72.82 72.82 72.82 0.0M
2021-10-13 72.24 72.24 72.24 72.24 0.0M
2021-10-12 71.20 71.20 71.20 71.20 0.0M
2021-10-11 73.12 73.12 73.12 73.12 0.0M
2021-10-08 71.72 72.90 71.72 72.90 0.0M
2021-10-07 71.60 71.60 71.60 71.60 0.0M
2021-10-06 71.54 71.54 71.54 71.54 0.0M
2021-10-05 70.78 70.78 70.78 70.78 0.0M
2021-10-04 72.70 72.70 72.70 72.70 0.0M
2021-10-01 71.64 71.64 71.64 71.64 0.0M
2021-09-30 71.76 71.76 71.76 71.76 0.0M
2021-09-29 70.38 70.38 70.38 70.38 0.0M
2021-09-28 71.36 71.36 71.36 71.36 0.0M
2021-09-27 71.26 71.26 71.26 71.26 0.0M
2021-09-24 70.58 70.90 70.58 70.90 0.0M
2021-09-23 69.94 70.40 69.94 70.40 0.0M
2021-09-22 68.64 68.64 68.64 68.64 0.0M
2021-09-21 67.68 69.26 67.68 69.26 0.0M
2021-09-20 70.52 70.52 67.20 67.20 0.0M
2021-09-17 71.38 71.38 71.38 71.38 0.0M
2021-09-16 69.96 71.94 69.96 71.94 0.0M
2021-09-15 69.64 70.54 69.64 70.54 0.0M
2021-09-14 69.22 69.66 69.22 69.66 0.0M
2021-09-13 68.60 69.28 68.60 69.28 0.0M
2021-09-10 68.24 68.24 68.24 68.24 0.0M
2021-09-09 68.26 68.26 68.00 68.00 0.0M
2021-09-08 69.20 69.20 69.20 69.20 0.0M
2021-09-07 70.18 70.18 70.18 70.18 0.0M
2021-09-06 69.86 69.86 69.86 69.86 0.0M
2021-09-03 70.66 70.66 70.00 70.00 0.0M
2021-09-02 70.80 70.80 70.80 70.80 0.0M
2021-09-01 70.48 70.48 70.48 70.48 0.0M
2021-08-31 70.92 70.92 70.92 70.92 0.0M
2021-08-30 70.60 70.60 70.60 70.60 0.0M
2021-08-27 70.00 70.00 70.00 70.00 0.0M
2021-08-26 70.28 70.28 70.08 70.08 0.0M
2021-08-25 70.44 70.60 70.44 70.60 0.0M
2021-08-24 70.16 70.32 70.16 70.32 0.0M
2021-08-23 70.48 71.30 70.34 70.34 0.0M
2021-08-20 70.62 70.62 70.62 70.62 0.0M
2021-08-19 72.14 72.14 72.14 72.14 0.0M
2021-08-18 73.88 73.88 72.98 72.98 0.0M
2021-08-17 74.72 74.88 74.72 74.88 0.0M
2021-08-16 75.52 75.52 74.70 75.08 0.0M
2021-08-13 74.18 75.88 74.18 75.88 0.0M
2021-08-12 74.62 74.62 74.62 74.62 0.0M
2021-08-11 73.70 73.70 73.70 73.70 0.0M
2021-08-10 72.76 74.14 72.76 74.14 0.0M
2021-08-09 72.64 72.90 72.60 72.60 0.0M
2021-08-06 71.64 71.64 71.64 71.64 0.0M
2021-08-05 71.18 71.72 71.18 71.72 0.0M
2021-08-04 70.38 70.38 70.38 70.38 0.0M
2021-08-03 69.42 69.42 69.42 69.42 0.0M
2021-08-02 69.20 69.20 69.20 69.20 0.0M
2021-07-30 69.14 69.14 69.14 69.14 0.0M
2021-07-29 67.58 69.18 67.58 69.18 0.0M
2021-07-28 67.04 68.28 67.04 68.28 0.0M
2021-07-27 67.68 67.68 67.14 67.20 0.0M
2021-07-26 66.96 67.50 66.96 67.50 0.0M
2021-07-23 66.14 67.20 66.14 67.20 0.0M
2021-07-22 65.24 65.24 65.24 65.24 0.0M
2021-07-21 63.32 65.60 63.32 65.60 0.0M
2021-07-20 63.60 63.60 63.00 63.00 0.0M
2021-07-19 65.04 65.04 64.70 64.70 0.0M
2021-07-16 65.90 65.90 65.90 65.90 0.0M
2021-07-15 67.46 67.46 67.46 67.46 0.0M
2021-07-14 66.82 66.82 66.82 66.82 0.0M
2021-07-13 66.84 66.84 66.84 66.84 0.0M
2021-07-12 66.34 66.34 66.00 66.30 0.0M
2021-07-09 64.78 64.78 64.78 64.78 0.0M
2021-07-08 67.32 67.32 66.00 66.00 0.0M
2021-07-07 67.92 67.92 67.92 67.92 0.0M
2021-07-06 68.86 68.86 68.86 68.86 0.0M
2021-07-05 68.76 68.76 68.76 68.76 0.0M
2021-07-02 68.36 69.52 68.36 69.52 0.0M
2021-07-01 67.48 67.48 67.48 67.48 0.0M
2021-06-30 66.26 67.86 66.26 67.86 0.0M
2021-06-29 66.02 66.82 66.02 66.82 0.0M
2021-06-28 66.72 66.72 66.72 66.72 0.0M
2021-06-25 66.06 66.50 66.06 66.50 0.0M
2021-06-24 65.56 65.68 65.56 65.68 0.0M
2021-06-23 66.64 66.64 66.64 66.64 0.0M
2021-06-22 67.40 67.40 66.84 66.84 0.0M
2021-06-21 66.10 66.98 66.10 66.98 0.0M
2021-06-18 67.74 68.08 67.50 67.86 0.0M
2021-06-17 67.70 68.60 67.70 68.60 0.0M
2021-06-16 68.44 68.44 67.94 67.94 0.0M
2021-06-15 69.52 69.52 69.52 69.52 0.0M
2021-06-14 70.20 70.20 69.44 69.44 0.0M
2021-06-11 69.92 69.92 69.92 69.92 0.0M
2021-06-10 70.02 70.02 70.02 70.02 0.0M
2021-06-09 70.66 71.74 70.66 71.74 0.0M
2021-06-08 71.16 71.16 71.16 71.16 0.0M
2021-06-07 70.54 70.54 70.54 70.54 0.0M
2021-06-04 70.10 70.26 70.10 70.26 0.0M
2021-06-03 70.18 70.34 70.10 70.34 0.0M
2021-06-02 70.32 70.32 70.32 70.32 0.0M
2021-06-01 70.00 70.00 70.00 70.00 0.0M
2021-05-31 70.34 70.34 70.34 70.34 0.0M
2021-05-28 70.30 70.30 70.30 70.30 0.0M
2021-05-27 69.22 69.22 69.22 69.22 0.0M
2021-05-26 69.38 69.38 69.38 69.38 0.0M
2021-05-25 68.82 68.82 68.82 68.82 0.0M
2021-05-21 68.38 68.38 68.38 68.38 0.0M
2021-05-20 67.60 67.60 67.60 67.60 0.0M
2021-05-19 67.98 67.98 67.74 67.74 0.0M
2021-05-18 68.38 68.38 68.38 68.38 0.0M
2021-05-17 68.54 68.54 68.54 68.54 0.0M
2021-05-14 67.72 67.72 67.72 67.72 0.0M
2021-05-13 66.94 66.94 66.94 66.94 0.0M
2021-05-12 66.42 67.80 66.42 67.80 0.0M
2021-05-11 67.96 67.96 67.00 67.00 0.0M
2021-05-10 69.02 69.02 68.60 68.60 0.0M
2021-05-07 68.64 68.64 68.64 68.64 0.0M
2021-05-06 69.16 69.16 69.16 69.16 0.0M
2021-05-05 68.20 68.20 68.20 68.20 0.0M
2021-05-04 69.22 69.22 69.22 69.22 0.0M
2021-05-03 68.14 68.50 68.14 68.50 0.0M
2021-04-30 68.54 68.82 67.98 67.98 0.0M
2021-04-29 69.00 69.00 68.80 68.80 0.0M
2021-04-28 69.10 69.44 68.98 68.98 0.0M
2021-04-27 69.46 69.46 69.46 69.46 0.0M
2021-04-26 69.56 69.56 69.56 69.56 0.0M
2021-04-23 69.12 69.74 69.12 69.74 0.0M
2021-04-22 69.50 69.50 69.46 69.46 0.0M
2021-04-21 69.26 70.00 69.26 70.00 0.0M
2021-04-20 72.26 72.26 70.72 70.72 0.0M
2021-04-19 73.04 73.20 73.04 73.20 0.0M
2021-04-16 72.28 73.46 72.28 73.46 0.0M
2021-04-15 72.06 72.06 72.06 72.06 0.0M
2021-04-14 72.78 72.78 72.40 72.40 0.0M
2021-04-13 71.22 72.48 71.22 72.48 0.0M
2021-04-12 71.56 71.56 71.56 71.56 0.0M
2021-04-09 71.92 72.34 71.92 71.94 0.0M
2021-04-08 72.96 72.96 72.96 72.96 0.0M
2021-04-07 72.26 73.06 72.26 73.06 0.0M
2021-04-06 71.84 71.84 71.84 71.84 0.0M
2021-04-01 71.96 71.96 71.80 71.80 0.0M
2021-03-31 70.82 70.82 70.82 70.82 0.0M
2021-03-30 70.46 71.14 70.46 71.14 0.0M
2021-03-29 70.94 70.94 70.94 70.94 0.0M
2021-03-26 69.72 69.72 69.72 69.72 0.0M
2021-03-25 69.92 69.92 69.92 69.92 0.0M
2021-03-24 70.50 70.70 70.50 70.70 0.0M
2021-03-23 71.08 71.08 71.08 71.08 0.0M
2021-03-22 70.50 70.50 70.50 70.50 0.0M
2021-03-19 71.06 71.06 71.06 71.06 0.0M
2021-03-18 70.50 72.38 70.50 72.08 0.0M
2021-03-17 70.52 70.52 70.52 70.52 0.0M
2021-03-16 71.64 72.00 71.64 72.00 0.0M
2021-03-15 71.46 71.46 71.46 71.46 0.0M
2021-03-12 70.58 71.72 70.58 71.72 0.0M
2021-03-11 71.10 71.10 71.10 71.10 0.0M
2021-03-10 70.70 70.70 70.70 70.70 0.0M
2021-03-09 69.70 69.70 69.70 69.70 0.0M
2021-03-08 67.82 70.28 67.82 70.28 0.0M
2021-03-05 66.70 66.70 66.70 66.70 0.0M
2021-03-04 67.00 67.00 67.00 67.00 0.0M
2021-03-03 68.30 70.06 68.30 70.06 0.0M
2021-03-02 67.26 69.00 67.26 68.90 0.0M
2021-03-01 65.30 65.30 65.30 65.30 0.0M
2021-02-26 65.12 65.12 65.12 65.12 0.0M
2021-02-25 66.66 66.66 66.66 66.66 0.0M
2021-02-24 65.38 65.38 65.38 65.38 0.0M
2021-02-23 66.18 66.18 66.00 66.00 0.0M
2021-02-22 64.46 64.86 64.46 64.86 0.0M
2021-02-19 63.22 65.20 63.22 65.20 0.0M
2021-02-18 64.08 65.70 64.08 65.70 0.0M
2021-02-17 66.50 66.78 66.50 66.50 0.0M
2021-02-16 66.58 66.58 66.58 66.58 0.0M
2021-02-15 66.18 66.62 66.18 66.62 0.0M
2021-02-12 65.66 66.68 65.66 66.68 0.0M
2021-02-11 66.58 66.58 66.58 66.58 0.0M
2021-02-10 67.20 67.20 67.20 67.20 0.0M
2021-02-09 67.40 67.40 67.40 67.40 0.0M
2021-02-08 66.66 66.66 66.66 66.66 0.0M
2021-02-05 65.60 65.60 65.60 65.60 0.0M
2021-02-04 63.26 65.64 63.26 65.64 0.0M
2021-02-03 63.34 63.34 63.34 63.34 0.0M
2021-02-02 61.34 61.34 61.34 61.34 0.0M
2021-02-01 59.80 59.80 59.80 59.80 0.0M
2021-01-29 60.86 60.86 60.86 60.86 0.0M
2021-01-28 61.00 61.08 61.00 61.00 0.0M
2021-01-27 62.92 62.92 62.92 62.92 0.0M
2021-01-26 61.76 61.76 61.76 61.76 0.0M
2021-01-25 63.54 63.54 63.54 63.54 0.0M
2021-01-22 64.42 64.42 64.42 64.42 0.0M
2021-01-21 65.80 65.80 65.80 65.80 0.0M
2021-01-20 67.60 68.62 66.98 68.62 0.0M
2021-01-19 66.06 67.50 66.06 67.50 0.0M
2021-01-18 64.62 64.62 64.62 64.62 0.0M
2021-01-15 64.54 64.54 64.54 64.54 0.0M
2021-01-14 64.26 64.26 64.26 64.26 0.0M
2021-01-13 64.84 65.22 64.84 65.22 0.0M
2021-01-12 64.72 65.94 64.72 65.94 0.0M
2021-01-11 65.86 65.86 65.86 65.86 0.0M
2021-01-08 66.56 66.56 66.56 66.56 0.0M
2021-01-07 65.68 65.68 65.68 65.68 0.0M
2021-01-06 64.56 64.56 64.56 64.56 0.0M
2021-01-05 65.74 65.74 65.74 65.74 0.0M
2021-01-04 64.94 66.38 64.94 66.38 0.0M