Grammer AG

GMMG
🏛️ ドイツ →
6.55
最終更新: 2025-09-26
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
2023-12-29 11.00 11.00 11.00 11.00 0.0M
2023-12-28 11.20 11.20 11.20 11.20 0.0M
2023-12-27 11.40 11.40 11.40 11.40 0.0M
2023-12-22 11.10 11.10 11.10 11.10 0.0M
2023-12-21 11.00 11.00 11.00 11.00 0.0M
2023-12-20 11.50 11.50 11.50 11.50 0.0M
2023-12-19 11.00 11.00 11.00 11.00 0.0M
2023-12-18 11.20 11.20 11.20 11.20 0.0M
2023-12-15 10.90 10.90 10.90 10.90 0.0M
2023-12-14 11.40 11.40 11.40 11.40 0.0M
2023-12-13 11.50 11.50 11.50 11.50 0.0M
2023-12-12 11.80 11.80 11.80 11.80 0.0M
2023-12-11 11.80 11.80 11.70 11.70 0.0M
2023-12-08 12.10 12.10 12.10 12.10 0.0M
2023-12-07 11.70 11.70 11.70 11.70 0.0M
2023-12-06 11.80 11.80 11.80 11.80 0.0M
2023-12-05 11.90 11.90 11.90 11.90 0.0M
2023-12-04 11.90 12.30 11.90 11.90 0.0M
2023-12-01 11.80 11.80 11.80 11.80 0.0M
2023-11-30 11.90 11.90 11.90 11.90 0.0M
2023-11-29 11.90 11.90 11.90 11.90 0.0M
2023-11-28 11.90 11.90 11.90 11.90 0.0M
2023-11-27 12.50 12.50 12.50 12.50 0.0M
2023-11-24 12.50 12.50 12.50 12.50 0.0M
2023-11-23 12.50 12.50 12.50 12.50 0.0M
2023-11-22 12.50 12.50 12.50 12.50 0.0M
2023-11-21 12.50 12.50 12.50 12.50 0.0M
2023-11-20 12.00 12.00 12.00 12.00 0.0M
2023-11-17 12.00 12.00 12.00 12.00 0.0M
2023-11-16 12.00 12.00 12.00 12.00 0.0M
2023-11-15 11.90 11.90 11.90 11.90 0.0M
2023-11-14 11.70 11.70 11.70 11.70 0.0M
2023-11-13 11.70 11.70 11.70 11.70 0.0M
2023-11-10 11.50 11.50 11.50 11.50 0.0M
2023-11-09 11.70 11.70 11.70 11.70 0.0M
2023-11-08 11.20 11.20 11.20 11.20 0.0M
2023-11-07 11.00 11.10 11.00 11.10 0.0M
2023-11-06 11.30 11.30 11.30 11.30 0.0M
2023-11-03 11.30 11.40 11.30 11.40 0.0M
2023-11-02 11.00 11.00 11.00 11.00 0.0M
2023-11-01 11.00 11.00 11.00 11.00 0.0M
2023-10-31 10.80 10.80 10.80 10.80 0.0M
2023-10-27 10.40 10.40 10.40 10.40 0.0M
2023-10-26 10.80 10.80 10.80 10.80 0.0M
2023-10-25 11.30 11.30 11.30 11.30 0.0M
2023-10-24 11.30 11.30 11.30 11.30 0.0M
2023-10-23 11.50 11.50 11.50 11.50 0.0M
2023-10-20 11.50 11.50 11.30 11.30 0.0M
2023-10-19 11.50 11.50 11.50 11.50 0.0M
2023-10-18 11.70 11.70 11.70 11.70 0.0M
2023-10-17 12.00 12.00 12.00 12.00 0.0M
2023-10-16 12.00 12.00 12.00 12.00 0.0M
2023-10-13 12.30 12.30 12.30 12.30 0.0M
2023-10-12 12.30 12.30 12.30 12.30 0.0M
2023-10-11 12.40 12.40 12.40 12.40 0.0M
2023-10-10 12.40 12.40 12.40 12.40 0.0M
2023-10-09 12.40 12.40 12.40 12.40 0.0M
2023-10-06 12.40 12.40 12.40 12.40 0.0M
2023-10-05 12.30 12.30 12.30 12.30 0.0M
2023-10-04 12.50 12.50 12.50 12.50 0.0M
2023-10-03 12.30 12.30 12.30 12.30 0.0M
2023-10-02 12.10 12.10 12.10 12.10 0.0M
2023-09-29 12.00 12.00 12.00 12.00 0.0M
2023-09-28 12.00 12.00 12.00 12.00 0.0M
2023-09-27 12.10 12.10 12.10 12.10 0.0M
2023-09-26 12.10 12.10 12.10 12.10 0.0M
2023-09-25 11.80 11.80 11.80 11.80 0.0M
2023-09-22 12.10 12.10 12.00 12.00 0.0M
2023-09-21 12.10 12.10 12.10 12.10 0.0M
2023-09-20 12.10 12.10 12.10 12.10 0.0M
2023-09-19 12.10 12.10 12.10 12.10 0.0M
2023-09-18 12.10 12.10 12.10 12.10 0.0M
2023-09-15 12.60 12.60 12.60 12.60 0.0M
2023-09-14 12.30 12.30 12.30 12.30 0.0M
2023-09-13 12.30 12.30 12.30 12.30 0.0M
2023-09-12 13.00 13.00 13.00 13.00 0.0M
2023-09-11 13.00 13.00 13.00 13.00 0.0M
2023-09-08 13.00 13.00 13.00 13.00 0.0M
2023-09-07 13.00 13.00 13.00 13.00 0.0M
2023-09-06 13.00 13.00 13.00 13.00 0.0M
2023-09-05 13.60 13.60 13.60 13.60 0.0M
2023-09-04 13.70 13.70 13.70 13.70 0.0M
2023-09-01 13.60 13.60 13.60 13.60 0.0M
2023-08-31 13.60 13.60 13.60 13.60 0.0M
2023-08-30 13.60 13.60 13.60 13.60 0.0M
2023-08-29 13.60 13.60 13.60 13.60 0.0M
2023-08-28 13.70 13.70 13.70 13.70 0.0M
2023-08-25 13.60 13.60 13.60 13.60 0.0M
2023-08-24 13.70 13.70 13.70 13.70 0.0M
2023-08-23 13.90 13.90 13.90 13.90 0.0M
2023-08-22 14.20 14.20 14.20 14.20 0.0M
2023-08-21 14.00 14.00 14.00 14.00 0.0M
2023-08-18 13.60 13.60 13.60 13.60 0.0M
2023-08-17 13.80 13.80 13.80 13.80 0.0M
2023-08-16 13.80 13.80 13.80 13.80 0.0M
2023-08-15 14.00 14.00 14.00 14.00 0.0M
2023-08-14 14.10 14.10 14.10 14.10 0.0M
2023-08-11 14.30 14.30 14.30 14.30 0.0M
2023-08-10 14.40 14.40 14.40 14.40 0.0M
2023-08-09 14.30 14.30 14.30 14.30 0.0M
2023-08-08 14.30 14.30 14.30 14.30 0.0M
2023-08-07 14.40 14.40 14.40 14.40 0.0M
2023-08-04 14.30 14.30 14.30 14.30 0.0M
2023-08-03 14.10 14.10 14.10 14.10 0.0M
2023-08-02 14.30 14.30 14.30 14.30 0.0M
2023-08-01 14.20 14.20 14.20 14.20 0.0M
2023-07-31 15.60 15.60 15.60 15.60 0.0M
2023-07-28 15.50 15.50 15.50 15.50 0.0M
2023-07-27 15.60 15.60 15.60 15.60 0.0M
2023-07-26 15.40 15.40 15.40 15.40 0.0M
2023-07-25 15.60 15.60 15.60 15.60 0.0M
2023-07-24 14.60 15.70 14.60 15.70 0.0M
2023-07-21 13.50 13.50 13.50 13.50 0.0M
2023-07-20 13.00 13.00 13.00 13.00 0.0M
2023-07-19 12.40 12.40 12.40 12.40 0.0M
2023-07-18 12.40 12.40 12.40 12.40 0.0M
2023-07-17 12.30 12.30 12.30 12.30 0.0M
2023-07-14 12.70 12.70 12.70 12.70 0.0M
2023-07-13 12.50 12.50 12.50 12.50 0.0M
2023-07-12 12.30 12.80 12.30 12.80 0.0M
2023-07-11 12.20 12.20 12.20 12.20 0.0M
2023-07-10 12.20 12.20 12.20 12.20 0.0M
2023-07-07 12.20 12.20 12.20 12.20 0.0M
2023-07-06 12.60 12.70 12.60 12.70 0.0M
2023-07-05 12.70 12.70 12.70 12.70 0.0M
2023-07-04 12.70 12.70 12.70 12.70 0.0M
2023-07-03 12.70 12.70 12.70 12.70 0.0M
2023-06-30 12.50 12.50 12.50 12.50 0.0M
2023-06-29 12.70 12.70 12.40 12.40 0.0M
2023-06-28 12.90 12.90 12.90 12.90 0.0M
2023-06-27 12.90 12.90 12.90 12.90 0.0M
2023-06-26 12.90 12.90 12.90 12.90 0.0M
2023-06-23 12.90 12.90 12.90 12.90 0.0M
2023-06-22 13.40 13.40 13.40 13.40 0.0M
2023-06-21 13.60 13.60 13.60 13.60 0.0M
2023-06-20 13.60 13.60 13.60 13.60 0.0M
2023-06-19 13.60 13.60 13.60 13.60 0.0M
2023-06-16 13.50 13.50 13.50 13.50 0.0M
2023-06-15 13.10 13.20 13.10 13.20 0.0M
2023-06-14 12.90 12.90 12.90 12.90 0.0M
2023-06-13 12.80 13.50 12.80 13.50 0.0M
2023-06-12 13.20 13.20 13.20 13.20 0.0M
2023-06-09 13.40 13.40 13.40 13.40 0.0M
2023-06-08 13.30 13.30 13.30 13.30 0.0M
2023-06-07 13.10 13.10 13.10 13.10 0.0M
2023-06-06 12.90 12.90 12.90 12.90 0.0M
2023-06-05 12.90 13.00 12.90 13.00 0.0M
2023-06-02 12.90 13.60 12.90 13.60 0.0M
2023-06-01 12.70 12.70 12.70 12.70 0.0M
2023-05-31 13.80 13.80 13.80 13.80 0.0M
2023-05-30 14.20 14.20 14.20 14.20 0.0M
2023-05-29 14.20 14.20 14.10 14.10 0.0M
2023-05-26 14.80 14.80 14.80 14.80 0.0M
2023-05-25 14.90 14.90 14.80 14.80 0.0M
2023-05-24 15.30 15.30 15.30 15.30 0.0M
2023-05-23 14.90 14.90 14.90 14.90 0.0M
2023-05-22 15.00 15.70 15.00 15.70 0.0M
2023-05-19 14.90 14.90 14.90 14.90 0.0M
2023-05-18 14.80 14.80 14.80 14.80 0.0M
2023-05-17 15.30 15.30 15.30 15.30 0.0M
2023-05-16 15.70 15.70 15.70 15.70 0.0M
2023-05-15 16.30 16.30 16.30 16.30 0.0M
2023-05-12 16.30 16.30 16.30 16.30 0.0M
2023-05-11 15.40 15.40 15.40 15.40 0.0M
2023-05-10 15.90 15.90 15.90 15.90 0.0M
2023-05-09 16.00 16.20 16.00 16.20 0.0M
2023-05-08 15.90 15.90 15.90 15.90 0.0M
2023-05-05 16.10 16.10 16.10 16.10 0.0M
2023-05-04 16.80 16.80 15.40 15.40 0.0M
2023-05-03 17.20 17.20 15.30 15.30 0.0M
2023-05-02 17.20 17.20 17.20 17.20 0.0M
2023-04-28 16.40 16.40 16.40 16.40 0.0M
2023-04-27 17.10 17.10 17.10 17.10 0.0M
2023-04-26 16.70 16.70 16.70 16.70 0.0M
2023-04-25 16.20 16.20 16.20 16.20 0.0M
2023-04-24 16.10 16.10 16.10 16.10 0.0M
2023-04-21 15.90 15.90 15.90 15.90 0.0M
2023-04-20 15.90 15.90 15.90 15.90 0.0M
2023-04-19 16.00 16.40 16.00 16.40 0.0M
2023-04-18 15.40 15.40 15.40 15.40 0.0M
2023-04-17 15.40 15.40 15.40 15.40 0.0M
2023-04-14 14.90 14.90 14.90 14.90 0.0M
2023-04-13 14.80 14.80 14.80 14.80 0.0M
2023-04-12 14.70 14.70 14.70 14.70 0.0M
2023-04-11 14.50 14.50 14.50 14.50 0.0M
2023-04-06 14.20 14.50 14.20 14.50 0.0M
2023-04-05 14.20 14.20 14.20 14.20 0.0M
2023-04-04 14.80 14.80 14.80 14.80 0.0M
2023-04-03 14.40 14.40 14.40 14.40 0.0M
2023-03-31 14.35 14.35 14.35 14.35 0.0M
2023-03-30 14.20 14.20 14.20 14.20 0.0M
2023-03-29 13.75 13.75 13.75 13.75 0.0M
2023-03-28 13.95 13.95 13.95 13.95 0.0M
2023-03-27 13.85 13.85 13.85 13.85 0.0M
2023-03-24 14.40 14.40 14.40 14.40 0.0M
2023-03-23 14.45 14.45 14.45 14.45 0.0M
2023-03-22 14.50 14.50 14.50 14.50 0.0M
2023-03-21 13.75 14.75 13.75 14.75 0.0M
2023-03-20 13.40 13.40 13.40 13.40 0.0M
2023-03-17 13.75 13.75 13.75 13.75 0.0M
2023-03-16 13.80 13.80 13.80 13.80 0.0M
2023-03-15 14.15 14.15 14.05 14.05 0.0M
2023-03-14 13.60 13.60 13.60 13.60 0.0M
2023-03-13 13.85 13.85 13.80 13.80 0.0M
2023-03-10 13.80 13.80 13.80 13.80 0.0M
2023-03-09 13.90 13.90 13.90 13.90 0.0M
2023-03-07 12.80 12.80 12.80 12.80 0.0M
2023-03-06 13.55 13.55 13.25 13.25 0.0M
2023-03-03 13.30 13.40 13.30 13.40 0.0M
2023-03-02 13.60 13.60 13.60 13.60 0.0M
2023-03-01 13.55 13.55 13.55 13.55 0.0M
2023-02-28 13.50 13.50 13.50 13.50 0.0M
2023-02-27 13.70 13.70 13.70 13.70 0.0M
2023-02-24 14.50 14.50 14.05 14.05 0.0M
2023-02-23 13.85 13.85 13.85 13.85 0.0M
2023-02-22 12.80 12.80 12.80 12.80 0.0M
2023-02-21 12.40 12.40 12.40 12.40 0.0M
2023-02-20 12.90 13.60 12.90 13.60 0.0M
2023-02-17 13.30 13.30 13.30 13.30 0.0M
2023-02-16 13.50 13.50 13.50 13.50 0.0M
2023-02-15 13.90 13.90 13.90 13.90 0.0M
2023-02-14 13.25 13.25 13.25 13.25 0.0M
2023-02-13 12.50 13.70 12.50 13.70 0.0M
2023-02-10 12.70 12.70 12.70 12.70 0.0M
2023-02-09 12.65 12.65 12.65 12.65 0.0M
2023-02-08 12.55 12.55 12.55 12.55 0.0M
2023-02-07 12.55 12.55 12.55 12.55 0.0M
2023-02-06 12.30 12.30 12.30 12.30 0.0M
2023-02-03 12.30 12.60 12.30 12.60 0.0M
2023-02-02 12.25 12.25 12.25 12.25 0.0M
2023-02-01 12.25 12.25 12.25 12.25 0.0M
2023-01-31 12.15 12.15 12.15 12.15 0.0M
2023-01-30 12.25 12.25 12.25 12.25 0.0M
2023-01-27 11.95 11.95 11.95 11.95 0.0M
2023-01-26 12.35 12.35 12.35 12.35 0.0M
2023-01-25 12.30 12.35 12.30 12.35 0.0M
2023-01-24 12.35 12.35 12.35 12.35 0.0M
2023-01-23 12.25 12.25 12.25 12.25 0.0M
2023-01-20 12.25 12.50 12.25 12.50 0.0M
2023-01-19 12.20 12.20 12.20 12.20 0.0M
2023-01-18 12.70 12.70 12.70 12.70 0.0M
2023-01-17 12.15 12.15 12.15 12.15 0.0M
2023-01-16 11.90 11.90 11.90 11.90 0.0M
2023-01-13 12.95 12.95 12.95 12.95 0.0M
2023-01-12 12.10 12.60 12.10 12.60 0.0M
2023-01-11 10.70 11.75 10.70 11.75 0.0M
2023-01-10 10.70 10.70 10.70 10.70 0.0M
2023-01-09 10.30 10.70 10.30 10.70 0.0M
2023-01-06 10.50 10.50 10.50 10.50 0.0M
2023-01-05 10.25 10.45 10.25 10.45 0.0M
2023-01-04 10.20 10.20 10.20 10.20 0.0M
2023-01-03 10.35 10.40 10.35 10.40 0.0M
2023-01-02 10.45 10.45 10.45 10.45 0.0M