Dermapharm Holding SE (DMPG)

DMPG
🏛️ ドイツ →
32.50
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
09:00 33.45 33.45 33.45 33.45 0.4K
09:25 33.55 33.55 33.55 33.55 0.1K
09:35 33.45 33.50 33.45 33.50 0.7K
11:00 33.60 33.60 33.60 33.60 0.5K
11:20 33.50 33.50 33.50 33.50 1.3K
11:25 33.55 33.55 33.55 33.55 0.5K
11:30 33.50 33.50 33.50 33.50 0.1K
11:35 33.50 33.50 33.50 33.50 0.0K
11:40 33.35 33.35 33.35 33.35 0.3K
11:50 33.30 33.30 33.25 33.25 0.1K
12:05 33.20 33.20 33.20 33.20 0.1K
12:35 33.10 33.10 33.10 33.10 0.1K
13:00 33.05 33.05 33.00 33.00 1.5K
13:05 33.00 33.00 33.00 33.00 0.1K
13:25 33.05 33.05 33.05 33.05 0.0K
13:55 32.90 32.90 32.80 32.80 0.4K
14:00 32.80 32.80 32.80 32.80 0.1K
14:10 32.80 32.80 32.80 32.80 1.4K
14:45 32.85 32.85 32.85 32.85 0.1K
15:00 32.70 32.90 32.70 32.90 1.0K
15:05 32.85 32.85 32.85 32.85 0.1K
15:10 32.85 32.85 32.85 32.85 0.0K
15:20 32.85 32.85 32.85 32.85 2.1K
15:25 32.85 32.85 32.85 32.85 1.2K
15:30 32.75 32.75 32.75 32.75 0.1K
15:50 32.65 32.65 32.65 32.65 0.0K
15:55 32.60 32.60 32.60 32.60 0.1K
16:00 32.60 32.60 32.60 32.60 0.0K
16:10 32.70 32.70 32.70 32.70 0.2K
17:00 32.60 32.60 32.60 32.60 2.4K
17:15 32.65 32.70 32.65 32.70 0.1K
17:35 32.55 32.55 32.55 32.55 4.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 32.60 32.85 32.25 32.50 0.0M
2025-09-26 32.00 32.55 31.85 32.50 0.1M
2025-09-25 32.00 32.30 31.70 32.10 0.0M
2025-09-24 32.00 32.30 32.00 32.05 0.0M
2025-09-23 32.35 32.75 32.05 32.10 0.0M
2025-09-22 33.25 33.60 32.50 32.55 0.0M
2025-09-19 32.90 33.50 32.90 33.25 0.0M
2025-09-18 32.60 32.95 32.55 32.70 0.0M
2025-09-17 32.40 32.65 32.35 32.65 0.0M
2025-09-16 32.85 32.85 32.45 32.60 0.0M
2025-09-15 32.95 32.95 32.45 32.65 0.0M
2025-09-12 32.80 33.00 32.75 32.95 0.0M
2025-09-11 32.85 33.15 32.75 32.75 0.0M
2025-09-10 33.15 33.25 32.80 33.05 0.0M
2025-09-09 33.00 33.20 32.70 32.90 0.0M
2025-09-08 33.40 33.40 32.80 33.00 0.0M
2025-09-05 33.30 33.30 32.70 33.00 0.0M
2025-09-04 32.90 33.30 32.85 33.00 0.0M
2025-09-03 32.80 33.35 32.80 33.00 0.0M
2025-09-02 33.20 33.20 32.75 32.75 0.0M
2025-09-01 33.10 33.15 32.85 33.00 0.0M
2025-08-29 32.90 33.80 32.85 32.90 0.0M
2025-08-28 34.40 34.40 32.35 33.00 0.1M
2025-08-27 34.00 35.40 33.65 34.65 0.0M
2025-08-26 33.35 34.25 32.80 34.25 0.1M
2025-08-25 33.50 33.90 33.50 33.60 0.0M
2025-08-22 33.80 33.80 33.50 33.50 0.0M
2025-08-21 33.70 33.90 33.50 33.80 0.0M
2025-08-20 33.40 34.00 33.40 33.90 0.0M
2025-08-19 33.80 34.05 33.35 33.80 0.0M
2025-08-18 32.90 33.75 32.60 33.75 0.0M
2025-08-15 32.90 32.90 32.65 32.70 0.0M
2025-08-14 32.50 33.25 32.50 32.95 0.0M
2025-08-13 32.25 32.70 32.25 32.45 0.0M
2025-08-12 32.55 32.55 32.00 32.40 0.0M
2025-08-11 32.05 32.40 32.00 32.15 0.0M
2025-08-08 32.45 32.65 32.00 32.25 0.0M
2025-08-07 32.45 32.50 31.75 32.25 0.0M
2025-08-06 33.35 33.55 31.85 32.15 0.0M
2025-08-05 33.65 33.75 33.20 33.35 0.0M
2025-08-04 33.25 33.70 33.15 33.50 0.0M
2025-08-01 33.20 33.85 33.00 33.20 0.0M
2025-07-31 34.35 34.35 33.45 33.50 0.0M
2025-07-30 35.25 35.25 34.20 34.20 0.0M
2025-07-29 35.40 35.40 35.20 35.25 0.0M
2025-07-28 35.50 35.50 35.20 35.30 0.0M
2025-07-25 35.00 35.50 34.80 35.05 0.0M
2025-07-24 34.80 35.30 34.65 35.30 0.0M
2025-07-23 33.80 34.65 33.80 34.55 0.0M
2025-07-22 33.85 34.00 33.70 33.90 0.0M
2025-07-21 34.30 34.50 33.75 34.05 0.0M
2025-07-18 34.70 34.80 34.20 34.30 0.0M
2025-07-17 34.80 34.85 34.50 34.60 0.0M
2025-07-16 34.65 34.95 34.40 34.55 0.0M
2025-07-15 34.75 35.00 34.55 34.55 0.0M
2025-07-14 34.10 34.50 34.05 34.45 0.0M
2025-07-11 34.75 34.75 34.05 34.25 0.0M
2025-07-10 35.05 35.30 34.90 35.00 0.0M
2025-07-09 34.90 35.20 34.90 35.05 0.0M
2025-07-08 35.00 35.30 34.90 35.15 0.0M
2025-07-07 35.00 35.30 34.80 35.05 0.0M
2025-07-04 34.95 35.30 34.80 35.20 0.0M
2025-07-03 34.85 35.35 34.85 35.25 0.0M
2025-07-02 35.05 35.25 34.85 35.00 0.0M
2025-07-01 34.70 35.10 34.40 35.10 0.0M
2025-06-30 34.70 35.05 34.50 34.70 0.0M
2025-06-27 34.50 35.00 34.30 34.75 0.0M
2025-06-26 34.60 35.10 34.60 34.75 0.0M
2025-06-25 34.05 34.65 33.95 34.60 0.0M
2025-06-24 33.75 34.20 33.55 34.05 0.0M
2025-06-23 33.55 33.85 33.35 33.75 0.0M
2025-06-20 34.70 34.85 33.75 33.75 0.1M
2025-06-19 34.45 34.90 34.25 34.60 0.0M
2025-06-18 35.00 35.00 34.40 34.70 0.0M
2025-06-17 35.45 35.50 34.95 35.05 0.0M
2025-06-16 35.50 36.05 34.90 35.70 0.0M
2025-06-13 35.10 35.95 34.80 35.30 0.0M
2025-06-12 35.35 35.65 35.35 35.65 0.0M
2025-06-11 36.30 36.30 35.60 35.70 0.0M
2025-06-10 36.80 37.05 35.95 35.95 0.0M
2025-06-09 36.90 37.05 36.65 36.85 0.0M
2025-06-06 36.80 37.35 36.80 36.90 0.0M
2025-06-05 35.10 37.30 35.10 37.05 0.0M
2025-06-04 34.80 35.25 34.75 35.10 0.0M
2025-06-03 35.10 35.20 34.50 34.65 0.0M
2025-06-02 34.90 35.80 34.90 35.10 0.0M
2025-05-30 35.30 35.60 35.00 35.05 0.0M
2025-05-29 35.00 35.70 35.00 35.30 0.0M
2025-05-28 34.60 35.50 34.50 35.20 0.0M
2025-05-27 35.70 35.95 34.85 34.90 0.0M
2025-05-26 35.35 35.85 35.05 35.80 0.0M
2025-05-23 35.30 35.70 34.90 35.60 0.0M
2025-05-22 35.35 35.35 34.50 35.20 0.0M
2025-05-21 35.30 35.45 35.05 35.05 0.0M
2025-05-20 35.30 35.50 34.70 35.20 0.0M
2025-05-19 34.35 35.30 34.00 35.20 0.0M
2025-05-16 35.30 35.50 34.05 34.10 0.1M
2025-05-15 38.65 38.75 35.00 35.50 0.1M
2025-05-14 39.80 39.80 38.80 38.90 0.0M
2025-05-13 39.45 40.00 39.40 39.60 0.0M
2025-05-12 39.90 39.95 38.95 39.35 0.0M
2025-05-09 39.20 39.95 39.20 39.55 0.0M
2025-05-08 39.50 39.50 39.10 39.20 0.0M
2025-05-07 39.40 39.40 38.80 39.30 0.0M
2025-05-06 39.50 39.80 38.85 39.15 0.0M
2025-05-05 39.60 39.75 38.85 39.65 0.0M
2025-05-02 38.50 39.30 38.35 39.20 0.0M
2025-04-30 38.35 38.95 38.10 38.50 0.0M
2025-04-29 38.20 38.60 37.70 38.45 0.0M
2025-04-28 38.00 39.05 38.00 38.45 0.0M
2025-04-25 38.10 38.55 37.95 38.35 0.0M
2025-04-24 37.50 37.95 37.45 37.85 0.0M
2025-04-23 37.10 38.05 36.60 37.75 0.0M
2025-04-22 36.50 36.60 35.95 36.60 0.0M
2025-04-17 37.40 37.40 36.30 36.50 0.0M
2025-04-16 37.80 37.80 36.90 37.20 0.0M
2025-04-15 37.00 37.65 36.75 37.65 0.0M
2025-04-14 36.80 36.80 36.35 36.70 0.0M
2025-04-11 36.10 36.55 35.55 36.55 0.0M
2025-04-10 37.00 37.50 35.95 36.15 0.0M
2025-04-09 35.55 36.40 35.50 36.00 0.0M
2025-04-08 35.50 36.45 35.50 36.10 0.0M
2025-04-07 36.00 37.00 33.50 35.70 0.1M
2025-04-04 36.15 36.75 35.50 35.55 0.1M
2025-04-03 35.70 36.55 35.50 36.50 0.0M
2025-04-02 36.50 36.80 35.85 36.75 0.0M
2025-04-01 36.70 36.80 36.25 36.50 0.0M
2025-03-31 37.00 37.00 36.10 36.45 0.0M
2025-03-28 37.75 38.35 36.85 37.35 0.0M
2025-03-27 38.05 38.45 37.90 38.10 0.0M
2025-03-26 39.60 39.60 38.35 38.50 0.0M
2025-03-25 40.25 40.70 39.60 39.70 0.0M
2025-03-24 41.50 41.50 40.35 40.55 0.0M
2025-03-21 41.05 41.60 40.70 41.45 0.0M
2025-03-20 41.85 41.95 40.65 41.30 0.0M
2025-03-19 41.20 42.00 40.95 41.55 0.0M
2025-03-18 42.40 42.50 40.90 41.25 0.0M
2025-03-17 38.10 42.30 38.10 42.30 0.1M
2025-03-14 38.05 40.20 36.15 39.00 0.3M
2025-03-13 37.90 38.25 37.90 38.00 0.0M
2025-03-12 38.35 38.55 38.00 38.15 0.0M
2025-03-11 39.55 39.55 38.10 38.20 0.0M
2025-03-10 39.45 39.45 38.70 39.15 0.0M
2025-03-07 38.95 39.80 38.50 39.25 0.0M
2025-03-06 39.45 39.50 38.70 39.05 0.0M
2025-03-05 38.70 39.90 38.70 39.20 0.0M
2025-03-04 39.55 39.70 38.75 38.85 0.0M
2025-03-03 38.50 39.90 38.50 39.80 0.0M
2025-02-28 38.80 38.95 38.35 38.60 0.1M
2025-02-27 38.80 39.15 38.80 39.00 0.0M
2025-02-26 38.90 39.35 38.90 39.00 0.0M
2025-02-25 39.50 39.50 38.85 39.15 0.0M
2025-02-24 39.10 39.85 39.05 39.35 0.0M
2025-02-21 38.75 39.35 38.75 39.35 0.0M
2025-02-20 38.45 39.10 38.45 38.80 0.0M
2025-02-19 39.35 39.40 38.55 38.60 0.0M
2025-02-18 39.00 39.55 38.80 39.35 0.0M
2025-02-17 38.65 38.95 38.50 38.95 0.0M
2025-02-14 38.60 38.85 38.20 38.50 0.0M
2025-02-13 38.80 38.90 38.55 38.60 0.0M
2025-02-12 38.80 39.00 38.50 38.60 0.0M
2025-02-11 39.35 39.35 38.65 38.95 0.0M
2025-02-10 38.95 39.15 38.75 39.05 0.0M
2025-02-07 38.95 39.55 38.90 39.00 0.0M
2025-02-06 39.05 39.30 38.90 39.10 0.0M
2025-02-05 39.20 39.25 38.95 39.15 0.0M
2025-02-04 39.00 39.55 38.80 39.45 0.0M
2025-02-03 39.25 39.35 38.75 39.10 0.0M
2025-01-31 39.65 39.90 39.45 39.75 0.0M
2025-01-30 39.55 39.80 39.45 39.60 0.0M
2025-01-29 40.00 40.10 39.75 39.75 0.0M
2025-01-28 39.80 40.20 39.30 40.10 0.0M
2025-01-27 40.00 40.10 39.60 39.85 0.0M
2025-01-24 40.50 40.70 39.70 40.15 0.0M
2025-01-23 40.20 40.90 40.20 40.50 0.0M
2025-01-22 40.60 40.85 40.25 40.50 0.0M
2025-01-21 39.40 40.55 39.40 40.40 0.0M
2025-01-20 40.40 40.50 39.60 39.60 0.0M
2025-01-17 40.10 40.75 40.10 40.35 0.0M
2025-01-16 39.90 40.25 39.85 40.25 0.0M
2025-01-15 40.30 40.30 39.80 40.00 0.0M
2025-01-14 40.10 40.25 39.80 40.00 0.0M
2025-01-13 40.10 40.30 39.60 40.00 0.0M
2025-01-10 39.70 40.40 39.55 40.05 0.0M
2025-01-09 39.90 40.15 39.55 39.80 0.0M
2025-01-08 40.30 40.50 39.30 40.05 0.0M
2025-01-07 39.75 40.50 39.50 40.45 0.0M
2025-01-06 40.00 40.15 39.15 39.75 0.0M
2025-01-03 41.25 41.35 40.00 40.05 0.0M
2025-01-02 39.20 41.85 39.20 41.15 0.1M