EDP Renovaveis

EDPR
🏛️ ドイツ →
11.21
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 18.49 18.65 18.49 18.50 0.0M
2023-12-28 18.56 18.64 18.48 18.64 0.0M
2023-12-27 18.63 18.63 18.41 18.57 0.0M
2023-12-22 18.10 18.29 18.10 18.29 0.0M
2023-12-21 18.18 18.18 18.18 18.18 0.0M
2023-12-19 17.83 17.83 17.83 17.83 0.0M
2023-12-18 17.82 17.82 17.75 17.76 0.0M
2023-12-15 18.06 18.06 17.97 17.97 0.0M
2023-12-14 17.69 18.20 17.69 18.04 0.0M
2023-12-13 16.65 16.70 16.65 16.69 0.0M
2023-12-12 16.42 16.46 16.32 16.32 0.0M
2023-12-11 17.34 17.34 17.34 17.34 0.0M
2023-12-08 17.67 17.67 17.40 17.58 0.0M
2023-12-07 17.54 17.61 17.54 17.61 0.0M
2023-12-06 17.16 17.50 16.92 17.50 0.0M
2023-12-05 16.86 17.07 16.86 17.07 0.0M
2023-12-01 16.67 16.67 16.57 16.60 0.1M
2023-11-30 16.52 16.68 16.50 16.68 0.1M
2023-11-29 16.37 16.50 16.30 16.50 0.2M
2023-11-28 15.87 16.09 15.80 15.85 0.1M
2023-11-27 15.56 15.94 15.56 15.94 0.0M
2023-11-24 15.89 15.89 15.59 15.59 0.0M
2023-11-22 15.80 15.96 15.80 15.90 0.0M
2023-11-21 16.11 16.12 16.11 16.12 0.0M
2023-11-20 16.27 16.40 16.20 16.20 0.0M
2023-11-17 16.47 16.47 16.43 16.43 0.0M
2023-11-16 16.43 16.49 16.30 16.49 0.0M
2023-11-15 16.27 16.36 16.18 16.18 0.0M
2023-11-14 15.60 15.60 15.60 15.60 0.0M
2023-11-13 15.45 15.45 15.45 15.45 0.0M
2023-11-10 15.64 15.64 15.56 15.56 0.0M
2023-11-09 15.84 15.84 15.67 15.78 0.0M
2023-11-08 15.95 15.95 15.95 15.95 0.0M
2023-11-07 16.00 16.00 16.00 16.00 0.0M
2023-11-06 16.66 16.66 16.37 16.45 0.0M
2023-11-03 16.14 16.69 16.14 16.66 0.0M
2023-11-02 15.66 15.66 15.62 15.62 0.0M
2023-11-01 14.95 14.95 14.95 14.95 0.0M
2023-10-27 14.79 14.79 14.79 14.79 0.0M
2023-10-26 14.68 14.68 14.68 14.68 0.0M
2023-10-25 14.17 14.40 14.17 14.40 0.0M
2023-10-23 13.75 13.75 13.75 13.75 0.0M
2023-10-20 14.00 14.00 13.73 13.73 0.0M
2023-10-19 14.50 14.50 14.50 14.50 0.0M
2023-10-18 14.46 14.46 14.46 14.46 0.0M
2023-10-17 14.52 14.52 14.52 14.52 0.0M
2023-10-16 14.47 14.47 14.43 14.43 0.0M
2023-10-13 14.37 14.37 14.37 14.37 0.0M
2023-10-12 15.00 15.12 15.00 15.00 0.0M
2023-10-11 14.88 14.88 14.88 14.88 0.0M
2023-10-10 14.53 14.53 14.53 14.53 0.0M
2023-10-09 14.22 14.37 14.17 14.37 0.0M
2023-10-06 14.28 14.28 13.98 13.98 0.0M
2023-10-05 14.09 14.09 14.09 14.09 0.0M
2023-10-04 14.15 14.35 14.15 14.35 0.0M
2023-10-03 14.81 14.88 13.99 13.99 0.0M
2023-10-02 15.57 15.57 15.06 15.06 0.0M
2023-09-29 15.58 15.58 15.58 15.58 0.0M
2023-09-28 15.21 15.29 15.15 15.29 0.0M
2023-09-27 15.42 15.42 15.42 15.42 0.0M
2023-09-26 15.69 15.71 15.62 15.71 0.0M
2023-09-25 15.86 15.86 15.40 15.47 0.0M
2023-09-22 16.32 16.32 15.94 15.94 0.0M
2023-09-21 16.53 16.58 16.21 16.21 0.0M
2023-09-20 16.43 16.43 16.43 16.43 0.0M
2023-09-19 16.23 16.28 16.23 16.28 0.0M
2023-09-18 16.56 16.56 16.22 16.22 0.0M
2023-09-15 16.75 16.75 16.73 16.73 0.0M
2023-09-14 16.78 16.78 16.78 16.78 0.0M
2023-09-13 16.07 16.08 16.07 16.08 0.0M
2023-09-12 16.51 16.51 16.51 16.51 0.0M
2023-09-11 16.89 16.89 16.89 16.89 0.0M
2023-09-08 16.87 16.89 16.87 16.89 0.0M
2023-09-07 16.69 16.69 16.69 16.69 0.0M
2023-09-06 16.64 16.64 16.64 16.64 0.0M
2023-09-05 16.43 16.43 16.33 16.33 0.0M
2023-09-04 16.95 16.95 16.84 16.84 0.0M
2023-09-01 16.87 16.87 16.87 16.87 0.0M
2023-08-31 17.03 17.03 17.03 17.03 0.0M
2023-08-30 17.10 17.10 16.77 16.77 0.0M
2023-08-29 17.57 17.57 17.57 17.57 0.0M
2023-08-28 17.90 17.90 17.67 17.67 0.0M
2023-08-25 17.61 17.61 17.61 17.61 0.0M
2023-08-24 17.16 17.54 17.16 17.54 0.0M
2023-08-22 16.86 16.86 16.65 16.66 0.0M
2023-08-21 16.42 16.72 16.42 16.72 0.0M
2023-08-17 16.40 16.40 16.40 16.40 0.0M
2023-08-16 16.78 16.81 16.78 16.78 0.0M
2023-08-15 16.81 16.81 16.71 16.71 0.0M
2023-08-14 17.38 17.38 17.03 17.03 0.0M
2023-08-11 17.20 17.45 17.20 17.45 0.0M
2023-08-10 17.14 17.14 17.13 17.13 0.0M
2023-08-09 17.26 17.32 17.26 17.32 0.0M
2023-08-08 17.10 17.15 17.10 17.13 0.0M
2023-08-07 17.10 17.10 16.89 16.89 0.0M
2023-08-04 16.85 17.00 16.85 17.00 0.0M
2023-08-03 16.72 16.72 16.57 16.57 0.0M
2023-08-02 17.11 17.11 16.78 16.89 0.0M
2023-08-01 17.20 17.28 17.20 17.28 0.0M
2023-07-31 17.47 17.51 17.41 17.41 0.0M
2023-07-28 17.73 17.73 17.50 17.50 0.0M
2023-07-27 18.56 18.60 18.08 18.08 0.0M
2023-07-26 17.75 18.55 17.75 18.55 0.0M
2023-07-25 17.59 17.59 17.56 17.56 0.0M
2023-07-24 17.63 17.77 17.63 17.77 0.0M
2023-07-21 17.62 17.72 17.62 17.72 0.0M
2023-07-20 17.60 17.68 17.60 17.68 0.0M
2023-07-19 17.55 17.94 17.55 17.66 0.0M
2023-07-18 17.80 17.82 17.53 17.55 0.0M
2023-07-17 17.99 17.99 17.99 17.99 0.0M
2023-07-14 18.04 18.04 17.97 17.97 0.0M
2023-07-13 17.84 17.84 17.84 17.84 0.0M
2023-07-12 17.54 17.66 17.40 17.66 0.0M
2023-07-10 17.19 17.38 17.19 17.25 0.0M
2023-07-07 17.40 17.40 17.32 17.32 0.0M
2023-07-06 17.89 17.89 17.49 17.49 0.0M
2023-07-05 18.43 18.43 17.94 17.94 0.0M
2023-07-04 18.39 18.42 18.39 18.42 0.0M
2023-07-03 18.40 18.47 18.35 18.42 0.0M
2023-06-30 18.21 18.40 18.21 18.40 0.0M
2023-06-29 18.46 18.46 18.20 18.24 0.0M
2023-06-26 18.70 18.76 18.70 18.76 0.0M
2023-06-22 19.24 19.24 19.24 19.24 0.0M
2023-06-16 19.26 19.26 19.22 19.22 0.0M
2023-06-15 19.25 19.25 19.25 19.25 0.0M
2023-06-14 19.29 19.29 19.29 19.29 0.0M
2023-06-13 19.44 19.44 19.44 19.44 0.0M
2023-06-12 19.56 19.56 19.56 19.56 0.0M
2023-06-09 19.41 19.41 19.39 19.40 0.0M
2023-06-08 19.09 19.31 19.09 19.15 0.0M
2023-06-07 19.30 19.35 19.30 19.35 0.0M
2023-06-06 19.05 19.21 19.05 19.20 0.0M
2023-06-05 19.32 19.37 19.09 19.19 0.0M
2023-06-02 18.94 19.16 18.94 19.15 0.0M
2023-06-01 18.69 18.69 18.69 18.69 0.0M
2023-05-31 18.22 18.67 18.11 18.67 0.0M
2023-05-30 18.98 18.98 18.74 18.74 0.0M
2023-05-29 19.19 19.19 19.19 19.19 0.0M
2023-05-26 18.82 18.89 18.73 18.89 0.0M
2023-05-25 19.14 19.14 19.14 19.14 0.0M
2023-05-24 19.35 19.35 19.27 19.27 0.0M
2023-05-23 19.57 19.70 19.57 19.70 0.0M
2023-05-22 19.88 19.88 19.67 19.67 0.0M
2023-05-19 19.67 19.81 19.67 19.81 0.0M
2023-05-18 20.00 20.00 19.88 19.88 0.0M
2023-05-16 20.60 20.71 20.46 20.47 0.0M
2023-05-15 20.42 20.80 20.42 20.80 0.0M
2023-05-12 20.00 20.00 20.00 20.00 0.0M
2023-05-11 19.85 19.85 19.85 19.85 0.0M
2023-05-10 19.82 19.94 19.81 19.94 0.0M
2023-05-09 19.44 19.48 19.43 19.48 0.0M
2023-05-08 20.34 20.34 20.10 20.10 0.0M
2023-05-05 20.41 20.60 20.41 20.42 0.0M
2023-05-04 19.66 19.66 19.63 19.63 0.0M
2023-05-03 20.00 20.00 19.68 19.80 0.0M
2023-04-28 20.10 20.11 20.00 20.10 0.0M
2023-04-27 19.96 19.97 19.96 19.97 0.0M
2023-04-26 20.10 20.10 19.83 19.83 0.0M
2023-04-25 20.09 20.09 20.09 20.09 0.0M
2023-04-24 20.26 20.26 20.24 20.24 0.0M
2023-04-21 20.30 20.30 20.30 20.30 0.0M
2023-04-20 20.44 20.44 20.06 20.06 0.0M
2023-04-19 20.23 20.49 20.14 20.19 0.0M
2023-04-17 20.66 20.74 20.66 20.74 0.0M
2023-04-13 20.87 20.87 20.73 20.73 0.0M
2023-04-12 20.97 20.97 20.73 20.73 0.0M
2023-04-11 20.90 20.90 20.78 20.78 0.0M
2023-04-06 21.12 21.12 21.12 21.12 0.0M
2023-04-05 20.95 20.95 20.95 20.95 0.0M
2023-04-04 20.85 20.90 20.75 20.75 0.0M
2023-04-03 21.14 21.14 20.73 20.73 0.0M
2023-03-31 21.06 21.06 21.06 21.06 0.0M
2023-03-30 20.22 21.00 20.22 21.00 0.0M
2023-03-29 20.36 20.36 20.36 20.36 0.0M
2023-03-28 19.92 20.09 19.92 20.03 0.0M
2023-03-27 19.83 20.19 19.83 20.19 0.0M
2023-03-24 20.08 20.08 19.63 19.65 0.0M
2023-03-23 20.04 20.04 20.04 20.04 0.0M
2023-03-21 20.20 20.20 20.11 20.11 0.0M
2023-03-20 19.70 20.19 19.70 20.19 0.0M
2023-03-17 19.95 19.95 19.95 19.95 0.0M
2023-03-16 20.41 20.50 20.41 20.50 0.0M
2023-03-15 20.81 20.81 20.31 20.31 0.0M
2023-03-14 20.31 20.56 20.31 20.56 0.0M
2023-03-13 19.92 20.33 19.80 20.00 0.0M
2023-03-10 19.95 19.95 19.95 19.95 0.0M
2023-03-09 20.38 20.38 20.00 20.14 0.0M
2023-03-08 20.20 20.20 20.20 20.20 0.0M
2023-03-07 20.36 20.56 20.28 20.28 0.0M
2023-03-06 20.99 20.99 20.62 20.62 0.0M
2023-03-03 20.55 21.05 20.35 20.93 0.0M
2023-03-02 20.05 20.33 20.05 20.22 0.0M
2023-03-01 19.29 19.30 19.10 19.10 0.0M
2023-02-28 19.71 19.71 19.71 19.71 0.0M
2023-02-27 19.70 19.70 19.66 19.66 0.0M
2023-02-24 19.99 19.99 19.99 19.99 0.0M
2023-02-23 19.48 19.61 19.20 19.57 0.0M
2023-02-22 19.85 19.85 19.36 19.46 0.0M
2023-02-21 20.37 20.37 20.15 20.15 0.0M
2023-02-20 19.80 19.80 19.80 19.80 0.0M
2023-02-17 19.95 19.95 19.95 19.95 0.0M
2023-02-15 19.40 19.45 19.40 19.45 0.0M
2023-02-14 19.71 19.71 19.32 19.32 0.0M
2023-02-13 19.76 19.76 19.76 19.76 0.0M
2023-02-10 19.75 19.80 19.75 19.80 0.0M
2023-02-09 20.17 20.17 19.86 19.98 0.0M
2023-02-08 19.87 20.22 19.87 20.22 0.0M
2023-02-07 20.17 20.17 20.00 20.00 0.0M
2023-02-06 19.95 19.95 19.95 19.95 0.0M
2023-02-03 20.12 20.12 19.84 19.88 0.0M
2023-02-02 20.14 20.46 20.14 20.46 0.0M
2023-02-01 20.02 20.02 20.00 20.00 0.0M
2023-01-30 20.62 20.62 20.62 20.62 0.0M
2023-01-26 20.47 20.47 20.47 20.47 0.0M
2023-01-25 20.40 20.53 20.25 20.25 0.0M
2023-01-24 20.50 20.50 20.38 20.38 0.0M
2023-01-23 20.54 20.83 20.43 20.43 0.0M
2023-01-19 20.88 20.88 20.88 20.88 0.0M
2023-01-17 21.15 21.33 21.15 21.28 0.0M
2023-01-16 21.88 21.88 21.61 21.61 0.0M
2023-01-12 21.60 21.94 21.58 21.94 0.0M
2023-01-09 20.45 20.45 20.24 20.24 0.0M
2023-01-06 19.85 20.16 19.85 20.16 0.0M
2023-01-05 20.64 20.73 20.22 20.22 0.0M
2023-01-04 20.82 20.82 20.71 20.71 0.0M
2023-01-03 20.55 20.55 20.55 20.55 0.0M
2023-01-02 20.68 20.80 20.68 20.80 0.0M