Elringklinger AG

ZILGn
🏛️ ドイツ →
4.56
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
2023-12-29 5.54 5.58 5.50 5.50 0.0M
2023-12-28 5.64 5.66 5.52 5.53 0.0M
2023-12-27 5.51 5.70 5.48 5.55 0.0M
2023-12-22 5.57 5.62 5.45 5.49 0.0M
2023-12-21 5.47 5.64 5.37 5.57 0.0M
2023-12-20 5.24 5.50 5.24 5.37 0.0M
2023-12-19 5.27 5.30 5.17 5.24 0.0M
2023-12-18 5.37 5.44 5.18 5.18 0.0M
2023-12-15 5.70 5.70 5.35 5.37 0.0M
2023-12-14 5.45 5.70 5.45 5.61 0.0M
2023-12-13 5.43 5.46 5.36 5.42 0.0M
2023-12-12 5.45 5.48 5.30 5.39 0.0M
2023-12-11 5.62 5.62 5.40 5.41 0.0M
2023-12-08 5.56 5.62 5.53 5.61 0.0M
2023-12-07 5.69 5.78 5.46 5.65 0.0M
2023-12-06 5.79 5.79 5.66 5.68 0.0M
2023-12-05 5.66 5.86 5.64 5.70 0.0M
2023-12-04 5.84 5.91 5.64 5.72 0.0M
2023-12-01 5.91 5.99 5.81 5.84 0.0M
2023-11-30 6.10 6.10 5.81 5.81 0.0M
2023-11-29 5.74 6.06 5.74 6.03 0.0M
2023-11-28 5.80 5.83 5.70 5.83 0.0M
2023-11-27 5.71 5.86 5.70 5.81 0.0M
2023-11-24 5.58 5.78 5.58 5.78 0.0M
2023-11-23 5.70 5.70 5.55 5.58 0.0M
2023-11-22 5.74 5.78 5.58 5.58 0.0M
2023-11-21 5.91 6.00 5.70 5.74 0.0M
2023-11-20 6.18 6.18 5.90 6.01 0.0M
2023-11-17 6.04 6.24 6.00 6.19 0.0M
2023-11-16 6.25 6.28 5.92 6.04 0.0M
2023-11-15 5.75 6.45 5.63 6.25 0.0M
2023-11-14 5.60 5.73 5.47 5.72 0.0M
2023-11-13 5.46 5.58 5.41 5.54 0.0M
2023-11-10 5.59 5.60 5.28 5.37 0.0M
2023-11-09 5.57 5.65 5.54 5.55 0.0M
2023-11-08 5.30 5.65 5.24 5.56 0.0M
2023-11-07 5.65 5.70 5.30 5.31 0.0M
2023-11-06 5.66 5.75 5.53 5.67 0.0M
2023-11-03 5.54 5.78 5.54 5.60 0.0M
2023-11-02 5.32 5.56 5.30 5.46 0.0M
2023-11-01 5.37 5.37 5.18 5.32 0.0M
2023-10-31 5.42 5.43 5.21 5.43 0.0M
2023-10-30 5.25 5.43 5.10 5.43 0.0M
2023-10-27 4.98 5.13 4.90 5.02 0.0M
2023-10-26 4.94 5.10 4.93 5.09 0.0M
2023-10-25 5.14 5.15 4.92 5.01 0.0M
2023-10-24 5.08 5.15 4.99 5.06 0.0M
2023-10-23 5.04 5.13 4.90 5.08 0.0M
2023-10-20 5.01 5.16 5.01 5.06 0.0M
2023-10-19 5.13 5.20 5.02 5.02 0.0M
2023-10-18 5.40 5.40 5.15 5.20 0.0M
2023-10-17 5.34 5.51 5.21 5.51 0.0M
2023-10-16 5.29 5.43 5.20 5.34 0.0M
2023-10-13 5.39 5.39 5.19 5.19 0.0M
2023-10-12 5.47 5.47 5.31 5.31 0.0M
2023-10-11 5.50 5.56 5.40 5.45 0.0M
2023-10-10 5.51 5.60 5.47 5.50 0.0M
2023-10-09 5.57 5.57 5.39 5.41 0.0M
2023-10-06 5.62 5.63 5.36 5.51 0.0M
2023-10-05 5.69 5.69 5.51 5.63 0.0M
2023-10-04 5.60 5.69 5.51 5.65 0.0M
2023-10-03 5.71 5.75 5.53 5.53 0.0M
2023-10-02 5.98 6.01 5.73 5.83 0.0M
2023-09-29 5.86 6.01 5.82 5.91 0.0M
2023-09-28 5.88 5.88 5.74 5.76 0.0M
2023-09-27 5.88 5.89 5.76 5.88 0.0M
2023-09-26 6.00 6.00 5.80 5.80 0.0M
2023-09-25 5.85 6.04 5.85 6.00 0.0M
2023-09-22 5.86 5.98 5.73 5.94 0.0M
2023-09-21 6.01 6.01 5.87 5.95 0.0M
2023-09-20 5.84 6.10 5.84 5.94 0.0M
2023-09-19 5.83 5.92 5.76 5.83 0.0M
2023-09-18 6.00 6.00 5.76 5.80 0.0M
2023-09-15 5.93 6.03 5.85 5.93 0.0M
2023-09-14 5.97 6.00 5.85 6.00 0.0M
2023-09-13 6.03 6.04 5.95 6.04 0.0M
2023-09-12 6.02 6.08 5.98 6.03 0.0M
2023-09-11 5.87 6.11 5.79 6.03 0.0M
2023-09-08 5.81 5.84 5.71 5.73 0.0M
2023-09-07 6.09 6.09 5.80 5.80 0.0M
2023-09-06 6.05 6.08 5.99 6.00 0.0M
2023-09-05 6.16 6.16 5.94 5.96 0.0M
2023-09-04 6.08 6.17 6.00 6.08 0.0M
2023-09-01 6.14 6.15 6.00 6.08 0.0M
2023-08-31 6.03 6.16 5.95 6.03 0.0M
2023-08-30 6.06 6.06 5.93 5.93 0.0M
2023-08-29 5.88 6.03 5.84 5.94 0.0M
2023-08-28 5.77 5.88 5.76 5.88 0.0M
2023-08-25 5.83 5.87 5.76 5.86 0.0M
2023-08-24 5.93 5.98 5.77 5.77 0.0M
2023-08-23 6.09 6.18 5.86 5.86 0.0M
2023-08-22 5.92 6.15 5.90 6.06 0.0M
2023-08-21 6.01 6.01 5.90 6.01 0.0M
2023-08-18 5.88 6.01 5.81 6.01 0.0M
2023-08-17 6.05 6.10 5.82 5.82 0.0M
2023-08-16 6.02 6.12 6.00 6.09 0.0M
2023-08-15 6.30 6.30 5.99 6.12 0.0M
2023-08-14 6.25 6.37 6.19 6.19 0.0M
2023-08-11 6.37 6.37 6.20 6.37 0.0M
2023-08-10 6.47 6.47 6.27 6.36 0.0M
2023-08-09 6.49 6.51 6.31 6.41 0.0M
2023-08-08 6.68 6.71 6.37 6.49 0.1M
2023-08-07 7.17 7.17 6.60 6.71 0.1M
2023-08-04 7.20 7.78 6.90 7.15 0.1M
2023-08-03 7.71 7.71 7.03 7.20 0.1M
2023-08-02 7.70 7.78 7.58 7.62 0.0M
2023-08-01 7.87 7.87 7.66 7.75 0.0M
2023-07-31 7.88 7.88 7.69 7.84 0.0M
2023-07-28 7.83 7.93 7.67 7.84 0.0M
2023-07-27 7.84 7.92 7.73 7.73 0.0M
2023-07-26 7.66 7.93 7.61 7.84 0.0M
2023-07-25 7.96 7.96 7.66 7.75 0.0M
2023-07-24 8.09 8.15 7.92 8.03 0.0M
2023-07-21 8.06 8.20 8.02 8.20 0.0M
2023-07-20 8.12 8.23 8.00 8.19 0.0M
2023-07-19 8.19 8.21 8.02 8.02 0.0M
2023-07-18 8.02 8.28 8.02 8.19 0.0M
2023-07-17 8.22 8.27 8.01 8.12 0.0M
2023-07-14 8.29 8.29 8.17 8.17 0.0M
2023-07-13 8.38 8.38 8.10 8.27 0.0M
2023-07-12 8.47 8.47 8.33 8.38 0.0M
2023-07-11 8.07 8.46 8.00 8.46 0.0M
2023-07-10 8.13 8.13 7.97 8.13 0.0M
2023-07-07 8.20 8.20 8.02 8.07 0.0M
2023-07-06 8.15 8.22 8.09 8.20 0.0M
2023-07-05 8.18 8.26 8.04 8.18 0.0M
2023-07-04 8.08 8.28 8.03 8.28 0.0M
2023-07-03 8.22 8.48 7.99 8.10 0.0M
2023-06-30 8.25 8.32 8.13 8.31 0.0M
2023-06-29 8.16 8.29 8.16 8.19 0.0M
2023-06-28 8.16 8.32 8.16 8.19 0.0M
2023-06-27 8.22 8.24 8.08 8.24 0.0M
2023-06-26 8.23 8.23 7.86 8.07 0.0M
2023-06-23 8.16 8.24 7.96 8.24 0.0M
2023-06-22 8.03 8.20 7.84 8.11 0.0M
2023-06-21 8.07 8.13 7.96 8.03 0.0M
2023-06-20 8.30 8.30 8.05 8.09 0.0M
2023-06-19 8.52 8.55 8.33 8.42 0.0M
2023-06-16 8.64 8.79 8.46 8.46 0.0M
2023-06-15 8.65 8.80 8.65 8.69 0.0M
2023-06-14 8.63 8.78 8.55 8.67 0.0M
2023-06-13 8.17 8.65 8.17 8.63 0.0M
2023-06-12 8.06 8.32 8.06 8.06 0.0M
2023-06-09 8.24 8.25 8.04 8.12 0.0M
2023-06-08 8.39 8.46 8.21 8.35 0.0M
2023-06-07 8.52 8.56 8.30 8.36 0.0M
2023-06-06 8.53 8.56 8.44 8.56 0.0M
2023-06-05 8.51 8.71 8.45 8.59 0.0M
2023-06-02 8.52 8.63 8.40 8.58 0.0M
2023-06-01 8.51 8.69 8.45 8.49 0.0M
2023-05-31 9.07 9.07 8.50 8.50 0.0M
2023-05-30 9.31 9.31 9.13 9.24 0.0M
2023-05-29 9.69 9.69 9.27 9.30 0.0M
2023-05-26 9.34 9.67 9.28 9.67 0.0M
2023-05-25 9.33 9.41 9.21 9.34 0.0M
2023-05-24 9.65 9.65 9.23 9.34 0.0M
2023-05-23 9.56 9.71 9.48 9.61 0.0M
2023-05-22 9.56 9.58 9.41 9.58 0.0M
2023-05-19 9.50 9.61 9.43 9.47 0.0M
2023-05-18 9.37 9.55 9.33 9.52 0.0M
2023-05-17 9.40 9.40 9.08 9.33 0.0M
2023-05-16 9.44 9.44 9.30 9.31 0.0M
2023-05-15 9.58 9.65 9.32 9.41 0.0M
2023-05-12 9.49 9.65 9.33 9.57 0.0M
2023-05-11 9.57 9.65 9.33 9.48 0.0M
2023-05-10 9.92 9.93 9.05 9.55 0.1M
2023-05-09 10.56 10.60 9.89 9.92 0.0M
2023-05-08 10.61 10.71 10.45 10.54 0.0M
2023-05-05 10.04 10.73 10.04 10.59 0.1M
2023-05-04 10.07 10.12 9.88 10.12 0.0M
2023-05-03 10.31 10.31 9.98 10.18 0.0M
2023-05-02 10.08 10.32 10.08 10.31 0.0M
2023-04-28 9.98 10.16 9.81 10.13 0.0M
2023-04-27 9.75 10.04 9.75 9.98 0.0M
2023-04-26 9.44 9.76 9.42 9.64 0.0M
2023-04-25 9.93 9.93 9.36 9.49 0.0M
2023-04-24 9.40 10.20 9.34 9.96 0.1M
2023-04-21 9.22 9.33 9.12 9.33 0.0M
2023-04-20 9.42 9.42 9.16 9.23 0.0M
2023-04-19 9.61 9.61 9.31 9.50 0.0M
2023-04-18 9.59 9.70 9.51 9.70 0.0M
2023-04-17 9.59 9.71 9.49 9.58 0.0M
2023-04-14 9.66 9.66 9.48 9.58 0.0M
2023-04-13 9.42 9.75 9.42 9.67 0.0M
2023-04-12 9.84 10.00 9.11 9.32 0.0M
2023-04-11 9.80 10.00 9.79 9.89 0.0M
2023-04-06 9.79 9.98 9.71 9.85 0.0M
2023-04-05 9.75 9.92 9.64 9.72 0.0M
2023-04-04 9.64 9.98 9.64 9.70 0.1M
2023-04-03 9.36 9.75 9.36 9.65 0.0M
2023-03-31 9.35 9.59 9.26 9.36 0.0M
2023-03-30 8.75 9.50 8.75 9.44 0.0M
2023-03-29 8.21 8.86 8.02 8.76 0.0M
2023-03-28 8.12 8.34 7.94 8.10 0.0M
2023-03-27 8.05 8.23 8.05 8.18 0.0M
2023-03-24 8.27 8.27 8.00 8.01 0.0M
2023-03-23 8.24 8.30 8.06 8.13 0.0M
2023-03-22 8.28 8.30 8.11 8.11 0.0M
2023-03-21 8.17 8.41 8.17 8.41 0.0M
2023-03-20 7.92 8.18 7.61 8.08 0.0M
2023-03-17 8.41 8.42 7.95 8.01 0.0M
2023-03-16 8.30 8.51 8.21 8.42 0.0M
2023-03-15 8.59 8.59 8.01 8.15 0.0M
2023-03-14 8.33 8.60 8.28 8.60 0.0M
2023-03-13 8.75 8.75 8.11 8.36 0.0M
2023-03-10 8.68 8.79 8.55 8.57 0.0M
2023-03-09 8.91 8.91 8.73 8.75 0.0M
2023-03-08 8.86 9.00 8.74 8.95 0.0M
2023-03-07 9.32 9.32 8.77 8.94 0.0M
2023-03-06 9.15 9.41 9.05 9.32 0.0M
2023-03-03 8.93 9.23 8.93 9.11 0.0M
2023-03-02 8.79 8.92 8.64 8.85 0.0M
2023-03-01 8.84 9.00 8.75 8.76 0.0M
2023-02-28 8.87 8.93 8.67 8.93 0.0M
2023-02-27 8.75 8.95 8.75 8.88 0.0M
2023-02-24 8.83 8.89 8.68 8.84 0.0M
2023-02-23 8.41 8.88 8.41 8.85 0.0M
2023-02-22 8.43 8.50 8.27 8.37 0.0M
2023-02-21 8.14 8.55 8.06 8.30 0.0M
2023-02-20 8.23 8.29 8.05 8.05 0.0M
2023-02-17 8.23 8.30 8.11 8.30 0.0M
2023-02-16 8.33 8.39 8.19 8.19 0.0M
2023-02-15 8.10 8.37 8.10 8.37 0.0M
2023-02-14 8.21 8.25 8.06 8.23 0.0M
2023-02-13 8.21 8.26 8.11 8.26 0.0M
2023-02-10 8.23 8.27 8.01 8.24 0.0M
2023-02-09 8.25 8.40 8.18 8.24 0.0M
2023-02-08 8.16 8.33 8.13 8.26 0.0M
2023-02-07 8.12 8.18 8.02 8.10 0.0M
2023-02-06 8.41 8.45 8.09 8.13 0.0M
2023-02-03 8.34 8.50 8.26 8.35 0.0M
2023-02-02 7.93 8.48 7.93 8.37 0.0M
2023-02-01 8.02 8.02 7.81 7.99 0.0M
2023-01-31 8.06 8.06 7.78 7.94 0.0M
2023-01-30 8.10 8.10 7.93 8.07 0.0M
2023-01-27 8.02 8.16 7.99 8.14 0.0M
2023-01-26 7.82 7.99 7.82 7.99 0.0M
2023-01-25 7.85 7.90 7.69 7.90 0.0M
2023-01-24 7.94 7.98 7.78 7.88 0.0M
2023-01-23 7.61 7.93 7.61 7.93 0.0M
2023-01-20 7.72 7.73 7.57 7.68 0.0M
2023-01-19 7.98 7.98 7.57 7.66 0.0M
2023-01-18 8.08 8.10 7.96 7.98 0.0M
2023-01-17 7.86 8.08 7.86 7.98 0.0M
2023-01-16 7.96 8.01 7.80 7.85 0.0M
2023-01-13 7.95 8.02 7.89 7.99 0.0M
2023-01-12 7.60 7.95 7.60 7.92 0.0M
2023-01-11 7.62 7.70 7.56 7.58 0.0M
2023-01-10 7.78 7.88 7.56 7.56 0.0M
2023-01-09 7.70 7.98 7.67 7.84 0.0M
2023-01-06 7.49 7.73 7.48 7.64 0.0M
2023-01-05 7.53 7.66 7.52 7.61 0.0M
2023-01-04 7.40 7.55 7.33 7.53 0.0M
2023-01-03 7.07 7.39 7.07 7.39 0.0M
2023-01-02 6.85 7.19 6.85 7.10 0.0M