Deutsche Euroshop AG

DEQGn
🏛️ ドイツ →
18.22
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
2023-12-29 22.30 22.30 22.30 22.30 0.0M
2023-12-28 22.05 22.05 22.05 22.05 0.0M
2023-12-27 22.25 22.50 22.25 22.40 0.0M
2023-12-22 22.15 22.50 22.15 22.50 0.0M
2023-12-21 21.55 21.90 21.55 21.90 0.0M
2023-12-20 21.50 21.65 21.50 21.65 0.0M
2023-12-19 21.35 21.35 21.25 21.30 0.0M
2023-12-18 20.10 21.70 20.10 21.70 0.0M
2023-12-15 19.66 19.90 19.66 19.90 0.0M
2023-12-14 19.58 19.58 19.58 19.58 0.0M
2023-12-13 20.00 20.05 20.00 20.05 0.0M
2023-12-12 20.00 20.00 20.00 20.00 0.0M
2023-12-11 20.00 20.00 20.00 20.00 0.0M
2023-12-08 20.00 20.05 19.90 19.94 0.0M
2023-12-07 19.52 19.76 19.52 19.76 0.0M
2023-12-06 19.94 20.10 19.94 20.10 0.0M
2023-12-05 19.92 20.05 19.58 19.82 0.0M
2023-12-04 19.24 20.00 19.24 20.00 0.0M
2023-12-01 18.44 19.70 18.44 19.70 0.0M
2023-11-30 19.18 19.18 18.72 18.98 0.0M
2023-11-29 19.22 19.30 19.14 19.30 0.0M
2023-11-28 19.22 19.22 19.22 19.22 0.0M
2023-11-27 19.08 19.98 19.08 19.46 0.0M
2023-11-24 18.12 19.36 18.02 19.36 0.0M
2023-11-23 18.12 18.18 18.12 18.18 0.0M
2023-11-22 18.02 18.14 18.02 18.14 0.0M
2023-11-21 18.52 18.52 18.10 18.10 0.0M
2023-11-20 18.52 18.52 18.52 18.52 0.0M
2023-11-17 18.72 18.90 18.60 18.90 0.0M
2023-11-16 18.52 18.86 18.52 18.86 0.0M
2023-11-15 20.05 20.05 18.86 18.98 0.0M
2023-11-14 19.12 19.54 19.12 19.54 0.0M
2023-11-13 19.40 19.44 19.30 19.30 0.0M
2023-11-10 19.32 19.42 19.32 19.42 0.0M
2023-11-09 19.08 19.56 19.08 19.56 0.0M
2023-11-08 19.60 19.60 19.30 19.30 0.0M
2023-11-07 19.32 20.00 19.32 20.00 0.0M
2023-11-06 18.52 19.70 18.52 19.70 0.0M
2023-11-03 18.02 18.68 18.02 18.68 0.0M
2023-11-02 17.36 17.38 17.36 17.38 0.0M
2023-11-01 16.88 16.88 16.88 16.88 0.0M
2023-10-31 17.62 17.62 17.52 17.52 0.0M
2023-10-30 17.50 17.50 17.50 17.50 0.0M
2023-10-27 17.46 17.96 17.46 17.96 0.0M
2023-10-26 18.00 18.00 18.00 18.00 0.0M
2023-10-25 18.00 18.00 18.00 18.00 0.0M
2023-10-24 18.08 18.10 18.08 18.10 0.0M
2023-10-23 18.00 18.48 18.00 18.48 0.0M
2023-10-20 18.32 18.38 18.20 18.20 0.0M
2023-10-19 19.40 19.76 19.40 19.76 0.0M
2023-10-18 18.48 19.68 18.48 19.68 0.0M
2023-10-17 18.48 18.48 18.48 18.48 0.0M
2023-10-16 17.78 17.78 17.78 17.78 0.0M
2023-10-13 18.08 18.40 18.08 18.40 0.0M
2023-10-12 18.62 18.62 18.62 18.62 0.0M
2023-10-11 17.70 17.98 17.70 17.98 0.0M
2023-10-10 17.66 18.02 17.66 18.02 0.0M
2023-10-09 17.74 17.74 17.64 17.64 0.0M
2023-10-06 18.00 18.00 18.00 18.00 0.0M
2023-10-05 18.20 18.40 18.20 18.40 0.0M
2023-10-04 18.60 18.60 18.46 18.46 0.0M
2023-10-03 18.62 18.72 18.62 18.72 0.0M
2023-10-02 18.02 18.98 18.02 18.98 0.0M
2023-09-29 17.74 17.90 17.74 17.90 0.0M
2023-09-28 17.48 17.84 17.48 17.80 0.0M
2023-09-27 17.74 18.18 17.74 17.74 0.0M
2023-09-26 18.02 18.02 18.02 18.02 0.0M
2023-09-25 18.32 18.32 18.30 18.30 0.0M
2023-09-22 18.56 18.56 18.54 18.54 0.0M
2023-09-21 19.02 19.02 18.78 18.78 0.0M
2023-09-20 18.70 19.08 18.70 19.08 0.0M
2023-09-19 18.62 19.04 18.62 19.04 0.0M
2023-09-18 19.38 19.38 19.38 19.38 0.0M
2023-09-15 20.30 20.30 20.30 20.30 0.0M
2023-09-14 19.70 19.70 19.70 19.70 0.0M
2023-09-13 20.25 20.25 20.25 20.25 0.0M
2023-09-12 20.70 20.80 20.70 20.80 0.0M
2023-09-11 20.50 20.50 20.50 20.50 0.0M
2023-09-08 19.48 19.58 19.48 19.58 0.0M
2023-09-07 19.92 19.92 19.62 19.62 0.0M
2023-09-06 20.10 20.40 20.10 20.10 0.0M
2023-09-05 20.60 20.60 20.40 20.40 0.0M
2023-09-04 20.50 20.70 20.50 20.70 0.0M
2023-09-01 21.05 21.05 20.70 20.95 0.0M
2023-08-31 20.85 20.90 20.70 20.90 0.0M
2023-08-30 20.85 21.15 20.85 21.05 0.0M
2023-08-29 23.55 23.65 23.55 23.55 0.0M
2023-08-28 23.65 24.00 23.65 24.00 0.0M
2023-08-25 23.55 23.65 23.50 23.65 0.0M
2023-08-24 23.95 23.95 23.95 23.95 0.0M
2023-08-23 23.75 23.85 23.75 23.75 0.0M
2023-08-22 23.75 23.80 23.65 23.65 0.0M
2023-08-21 23.55 23.55 23.55 23.55 0.0M
2023-08-18 24.10 24.10 23.50 23.50 0.0M
2023-08-17 24.20 24.20 23.80 23.80 0.0M
2023-08-16 23.60 23.95 23.60 23.75 0.0M
2023-08-15 23.70 23.70 23.30 23.45 0.0M
2023-08-14 23.50 23.60 23.40 23.60 0.0M
2023-08-11 23.30 23.40 23.25 23.25 0.0M
2023-08-10 23.10 23.90 23.05 23.90 0.0M
2023-08-09 23.05 23.05 23.05 23.05 0.0M
2023-08-08 23.00 23.00 22.60 22.60 0.0M
2023-08-07 22.25 22.90 22.25 22.90 0.0M
2023-08-04 22.10 22.95 22.10 22.95 0.0M
2023-08-03 22.05 22.30 22.00 22.30 0.0M
2023-08-02 22.15 22.25 22.15 22.25 0.0M
2023-08-01 22.15 22.15 22.15 22.15 0.0M
2023-07-31 22.15 22.45 22.15 22.45 0.0M
2023-07-28 22.00 22.15 22.00 22.15 0.0M
2023-07-27 22.25 22.25 21.70 21.70 0.0M
2023-07-26 21.80 21.80 21.80 21.80 0.0M
2023-07-25 22.15 22.15 22.15 22.15 0.0M
2023-07-24 21.30 21.90 21.30 21.90 0.0M
2023-07-21 21.50 21.55 21.50 21.55 0.0M
2023-07-20 21.30 21.60 21.30 21.60 0.0M
2023-07-19 20.95 21.55 20.95 21.55 0.0M
2023-07-18 20.70 21.05 20.70 21.05 0.0M
2023-07-17 20.65 21.10 20.65 21.10 0.0M
2023-07-14 21.10 21.10 21.05 21.05 0.0M
2023-07-13 21.35 21.45 21.35 21.40 0.0M
2023-07-12 21.40 21.40 21.35 21.35 0.0M
2023-07-11 20.60 20.80 20.60 20.80 0.0M
2023-07-10 20.70 20.70 20.50 20.50 0.0M
2023-07-07 20.85 20.95 20.85 20.95 0.0M
2023-07-06 20.35 21.15 20.35 21.15 0.0M
2023-07-05 20.75 20.75 20.15 20.15 0.0M
2023-07-04 20.80 20.80 20.65 20.65 0.0M
2023-07-03 20.90 20.95 20.70 20.75 0.0M
2023-06-30 20.80 21.00 20.80 21.00 0.0M
2023-06-29 20.65 20.90 20.65 20.90 0.0M
2023-06-28 20.65 20.90 20.65 20.85 0.0M
2023-06-27 21.05 21.05 20.75 20.75 0.0M
2023-06-26 21.05 21.05 21.00 21.00 0.0M
2023-06-23 20.70 21.30 20.70 21.10 0.0M
2023-06-22 21.20 21.60 21.15 21.15 0.0M
2023-06-21 20.85 21.00 20.85 20.85 0.0M
2023-06-20 20.90 21.00 20.90 21.00 0.0M
2023-06-19 21.20 21.40 21.20 21.25 0.0M
2023-06-16 20.60 20.60 20.60 20.60 0.0M
2023-06-15 20.65 20.85 20.65 20.85 0.0M
2023-06-14 20.80 20.80 20.55 20.55 0.0M
2023-06-13 20.80 20.90 20.80 20.90 0.0M
2023-06-12 21.05 21.05 21.05 21.05 0.0M
2023-06-09 20.55 20.75 20.55 20.75 0.0M
2023-06-08 20.75 20.75 20.75 20.75 0.0M
2023-06-07 20.60 20.75 20.60 20.75 0.0M
2023-06-06 20.30 20.30 20.30 20.30 0.0M
2023-06-05 20.75 21.25 20.30 20.30 0.0M
2023-06-02 19.82 19.82 19.82 19.82 0.0M
2023-06-01 19.88 20.15 19.88 20.15 0.0M
2023-05-31 20.05 20.15 20.05 20.15 0.0M
2023-05-30 20.20 20.30 20.20 20.30 0.0M
2023-05-29 20.20 20.30 20.20 20.30 0.0M
2023-05-26 20.10 20.10 20.10 20.10 0.0M
2023-05-25 20.20 20.20 20.20 20.20 0.0M
2023-05-24 20.65 20.65 20.65 20.65 0.0M
2023-05-23 20.65 20.70 20.65 20.70 0.0M
2023-05-22 20.65 20.65 20.55 20.55 0.0M
2023-05-19 20.65 20.65 20.65 20.65 0.0M
2023-05-18 20.30 20.50 20.30 20.50 0.0M
2023-05-17 20.30 20.30 20.30 20.30 0.0M
2023-05-16 20.35 20.60 20.35 20.35 0.0M
2023-05-15 19.70 19.70 19.70 19.70 0.0M
2023-05-12 19.90 20.00 19.86 20.00 0.0M
2023-05-11 19.72 19.82 19.72 19.82 0.0M
2023-05-10 19.62 19.64 19.62 19.64 0.0M
2023-05-09 20.15 20.25 19.92 19.92 0.0M
2023-05-08 20.05 20.30 20.05 20.30 0.0M
2023-05-05 20.30 20.30 20.30 20.30 0.0M
2023-05-04 20.10 20.35 20.10 20.20 0.0M
2023-05-03 20.00 20.35 20.00 20.35 0.0M
2023-05-02 20.00 20.30 20.00 20.30 0.0M
2023-04-28 20.25 20.45 20.25 20.30 0.0M
2023-04-27 19.24 19.68 19.24 19.68 0.0M
2023-04-26 19.06 19.62 19.06 19.62 0.0M
2023-04-25 19.00 19.20 19.00 19.20 0.0M
2023-04-24 18.78 19.26 18.78 19.26 0.0M
2023-04-21 18.76 19.06 18.76 19.06 0.0M
2023-04-20 18.70 19.02 18.70 19.00 0.0M
2023-04-19 18.88 18.96 18.88 18.96 0.0M
2023-04-18 19.62 19.62 19.22 19.22 0.0M
2023-04-17 19.36 19.82 19.36 19.60 0.0M
2023-04-14 18.72 19.56 18.72 19.56 0.0M
2023-04-13 18.62 18.92 18.62 18.92 0.0M
2023-04-12 18.82 18.86 18.74 18.74 0.0M
2023-04-11 18.56 18.82 18.56 18.80 0.0M
2023-04-06 18.54 18.82 18.54 18.68 0.0M
2023-04-05 19.16 19.16 18.82 18.82 0.0M
2023-04-04 19.16 19.16 19.16 19.16 0.0M
2023-04-03 19.06 19.20 19.06 19.20 0.0M
2023-03-31 18.67 18.81 18.67 18.81 0.0M
2023-03-30 18.28 18.63 18.28 18.63 0.0M
2023-03-29 17.91 18.17 17.91 18.17 0.0M
2023-03-28 18.36 18.36 18.24 18.24 0.0M
2023-03-27 18.06 18.60 18.06 18.34 0.0M
2023-03-24 18.91 18.92 18.50 18.51 0.0M
2023-03-23 18.60 19.00 18.60 19.00 0.0M
2023-03-22 19.31 19.31 18.89 18.89 0.0M
2023-03-21 19.39 19.39 19.39 19.39 0.0M
2023-03-20 18.99 18.99 18.99 18.99 0.0M
2023-03-17 19.24 19.54 19.24 19.31 0.0M
2023-03-16 19.38 19.57 19.20 19.54 0.0M
2023-03-15 19.29 19.51 19.08 19.08 0.0M
2023-03-14 18.46 19.09 18.46 19.09 0.0M
2023-03-13 19.30 19.30 18.71 18.71 0.0M
2023-03-10 19.17 19.80 19.17 19.45 0.0M
2023-03-09 20.48 20.48 20.14 20.14 0.0M
2023-03-08 20.64 20.68 20.56 20.56 0.0M
2023-03-07 21.10 21.10 21.10 21.10 0.0M
2023-03-06 20.90 21.12 20.90 21.12 0.0M
2023-03-03 20.90 21.14 20.90 21.02 0.0M
2023-03-02 21.12 21.26 21.00 21.18 0.0M
2023-03-01 21.30 21.30 21.20 21.20 0.0M
2023-02-28 21.06 21.14 21.04 21.04 0.0M
2023-02-27 20.46 20.88 20.46 20.88 0.0M
2023-02-24 20.30 20.78 20.30 20.56 0.0M
2023-02-23 20.30 20.62 20.30 20.62 0.0M
2023-02-22 20.44 20.60 20.44 20.50 0.0M
2023-02-21 20.30 20.66 20.30 20.66 0.0M
2023-02-20 20.60 21.02 20.60 20.94 0.0M
2023-02-17 21.10 21.12 21.06 21.06 0.0M
2023-02-16 21.24 21.34 21.24 21.34 0.0M
2023-02-15 21.30 21.44 21.24 21.44 0.0M
2023-02-14 21.48 21.48 21.48 21.48 0.0M
2023-02-13 21.20 21.80 21.20 21.52 0.0M
2023-02-10 21.30 21.46 21.30 21.46 0.0M
2023-02-09 21.30 21.54 21.30 21.54 0.0M
2023-02-08 21.56 21.60 21.40 21.52 0.0M
2023-02-07 21.10 21.44 21.10 21.42 0.0M
2023-02-06 21.46 21.52 21.34 21.34 0.0M
2023-02-03 21.50 21.72 21.50 21.62 0.0M
2023-02-02 21.60 21.70 21.60 21.62 0.0M
2023-02-01 21.50 21.54 21.50 21.54 0.0M
2023-01-31 21.20 21.56 21.20 21.56 0.0M
2023-01-30 21.40 21.60 21.40 21.56 0.0M
2023-01-27 21.18 21.56 21.18 21.56 0.0M
2023-01-26 21.30 21.66 21.30 21.40 0.0M
2023-01-25 21.38 21.54 21.38 21.54 0.0M
2023-01-24 21.60 21.76 21.60 21.60 0.0M
2023-01-23 21.82 21.82 21.48 21.48 0.0M
2023-01-20 21.20 21.88 21.20 21.74 0.0M
2023-01-19 21.60 21.70 21.42 21.42 0.0M
2023-01-18 22.52 22.52 22.30 22.30 0.0M
2023-01-17 21.98 22.46 21.76 21.76 0.0M
2023-01-16 22.56 23.08 22.56 22.70 0.0M
2023-01-13 22.74 22.82 22.60 22.60 0.0M
2023-01-12 22.32 23.16 22.32 22.86 0.0M
2023-01-11 22.64 23.28 22.64 23.28 0.0M
2023-01-10 22.13 23.45 22.13 23.22 0.0M
2023-01-09 22.40 22.76 22.03 22.03 0.0M
2023-01-06 21.45 21.87 21.45 21.87 0.0M
2023-01-05 22.30 22.32 21.89 21.95 0.0M
2023-01-04 22.68 22.68 22.36 22.36 0.0M
2023-01-03 22.46 23.37 22.46 23.37 0.0M
2023-01-02 21.79 23.61 21.79 23.53 0.0M