Opmobility SE

OPM
🏛️ ドイツ →
13.48
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
2021-12-30 22.58 22.72 22.58 22.72 0.0M
2021-12-29 22.84 22.84 22.84 22.84 0.0M
2021-12-28 22.82 22.82 22.82 22.82 0.0M
2021-12-27 22.68 22.68 22.68 22.68 0.0M
2021-12-23 21.94 21.94 21.94 21.94 0.0M
2021-12-22 21.92 21.92 21.92 21.92 0.0M
2021-12-21 21.88 21.88 21.88 21.88 0.0M
2021-12-20 21.72 21.72 21.72 21.72 0.0M
2021-12-17 22.30 22.30 22.30 22.30 0.0M
2021-12-16 22.78 22.78 22.78 22.78 0.0M
2021-12-15 22.80 22.80 22.80 22.80 0.0M
2021-12-14 23.26 23.26 23.26 23.26 0.0M
2021-12-13 24.22 24.22 24.22 24.22 0.0M
2021-12-10 24.08 24.08 24.08 24.08 0.0M
2021-12-09 24.18 24.18 24.18 24.18 0.0M
2021-12-08 23.62 23.62 23.62 23.62 0.0M
2021-12-07 23.28 23.28 23.28 23.28 0.0M
2021-12-06 22.82 22.82 22.82 22.82 0.0M
2021-12-03 22.80 22.80 22.80 22.80 0.0M
2021-12-02 22.28 22.28 22.28 22.28 0.0M
2021-12-01 22.14 22.14 22.14 22.14 0.0M
2021-11-30 21.24 21.24 21.24 21.24 0.0M
2021-11-29 22.40 22.40 22.40 22.40 0.0M
2021-11-26 23.08 23.08 23.08 23.08 0.0M
2021-11-25 23.76 23.76 23.76 23.76 0.0M
2021-11-24 24.06 24.06 24.06 24.06 0.0M
2021-11-23 24.22 24.22 24.22 24.22 0.0M
2021-11-22 24.16 24.16 24.16 24.16 0.0M
2021-11-19 25.06 25.06 25.06 25.06 0.0M
2021-11-18 25.06 25.06 25.06 25.06 0.0M
2021-11-17 25.32 25.32 25.32 25.32 0.0M
2021-11-16 24.20 24.20 24.20 24.20 0.0M
2021-11-15 24.40 24.40 24.40 24.40 0.0M
2021-11-12 23.70 23.70 23.70 23.70 0.0M
2021-11-11 24.26 24.26 24.26 24.26 0.0M
2021-11-10 24.16 24.16 24.16 24.16 0.0M
2021-11-09 23.80 23.80 23.80 23.80 0.0M
2021-11-08 23.76 23.76 23.76 23.76 0.0M
2021-11-05 23.52 23.52 23.52 23.52 0.0M
2021-11-04 23.66 23.66 23.66 23.66 0.0M
2021-11-03 23.44 23.44 23.44 23.44 0.0M
2021-11-02 23.72 23.72 23.72 23.72 0.0M
2021-11-01 24.00 24.00 24.00 24.00 0.0M
2021-10-29 23.68 23.68 23.68 23.68 0.0M
2021-10-28 23.28 23.28 23.28 23.28 0.0M
2021-10-27 22.82 22.82 22.82 22.82 0.0M
2021-10-26 23.30 23.30 23.30 23.30 0.0M
2021-10-25 23.36 23.36 23.36 23.36 0.0M
2021-10-22 23.28 23.28 23.28 23.28 0.0M
2021-10-21 22.90 22.90 22.90 22.90 0.0M
2021-10-20 23.04 23.04 23.04 23.04 0.0M
2021-10-19 23.70 23.70 23.70 23.70 0.0M
2021-10-18 23.94 23.94 23.94 23.94 0.0M
2021-10-15 23.84 23.84 23.84 23.84 0.0M
2021-10-14 23.76 23.76 23.76 23.76 0.0M
2021-10-13 23.58 23.58 23.58 23.58 0.0M
2021-10-12 23.16 23.16 23.16 23.16 0.0M
2021-10-11 23.20 23.20 23.20 23.20 0.0M
2021-10-08 22.10 23.36 22.10 23.32 0.0M
2021-10-07 21.90 21.90 21.90 21.90 0.0M
2021-10-06 21.62 21.62 21.62 21.62 0.0M
2021-10-05 21.84 21.84 21.84 21.84 0.0M
2021-10-04 22.00 22.00 21.88 21.88 0.0M
2021-10-01 21.86 21.86 21.86 21.86 0.0M
2021-09-30 22.16 22.16 22.16 22.16 0.0M
2021-09-29 22.64 22.64 22.64 22.64 0.0M
2021-09-28 22.66 22.66 22.66 22.66 0.0M
2021-09-27 23.10 23.10 23.10 23.10 0.0M
2021-09-24 23.36 23.36 23.02 23.02 0.0M
2021-09-23 22.66 22.66 22.66 22.66 0.0M
2021-09-22 21.82 21.82 21.82 21.82 0.0M
2021-09-21 21.68 21.68 21.68 21.68 0.0M
2021-09-20 22.08 22.08 22.08 22.08 0.0M
2021-09-17 21.36 21.36 21.36 21.36 0.0M
2021-09-16 22.42 22.42 22.42 22.42 0.0M
2021-09-15 22.56 22.56 22.38 22.38 0.0M
2021-09-14 23.14 23.14 23.14 23.14 0.0M
2021-09-13 23.08 23.08 23.08 23.08 0.0M
2021-09-10 23.18 23.18 23.18 23.18 0.0M
2021-09-09 23.10 23.10 23.08 23.08 0.0M
2021-09-08 24.00 24.00 24.00 24.00 0.0M
2021-09-07 24.22 24.22 24.22 24.22 0.0M
2021-09-06 25.10 25.10 24.44 24.44 0.0M
2021-09-03 24.90 24.90 24.90 24.90 0.0M
2021-09-02 24.90 24.90 24.90 24.90 0.0M
2021-09-01 25.54 25.54 25.54 25.54 0.0M
2021-08-31 25.76 25.76 25.76 25.76 0.0M
2021-08-30 26.34 26.34 26.34 26.34 0.0M
2021-08-27 25.82 25.82 25.82 25.82 0.0M
2021-08-26 25.86 25.86 25.86 25.86 0.0M
2021-08-25 25.64 25.64 25.64 25.64 0.0M
2021-08-24 25.68 25.68 25.68 25.68 0.0M
2021-08-23 25.78 25.78 25.78 25.78 0.0M
2021-08-20 26.04 26.04 26.04 26.04 0.0M
2021-08-19 26.40 26.40 26.40 26.40 0.0M
2021-08-18 26.12 26.12 26.12 26.12 0.0M
2021-08-17 26.86 26.86 26.86 26.86 0.0M
2021-08-16 26.78 26.78 26.78 26.78 0.0M
2021-08-13 27.52 27.52 26.92 26.92 0.0M
2021-08-12 27.34 27.34 27.34 27.34 0.0M
2021-08-11 26.72 26.72 26.72 26.72 0.0M
2021-08-10 26.48 26.48 26.48 26.48 0.0M
2021-08-09 27.34 27.34 27.30 27.30 0.0M
2021-08-06 27.30 27.30 27.30 27.30 0.0M
2021-08-05 26.74 26.90 26.74 26.90 0.0M
2021-08-04 26.82 26.82 26.82 26.82 0.0M
2021-08-03 26.76 26.76 26.76 26.76 0.0M
2021-08-02 26.82 26.82 26.82 26.82 0.0M
2021-07-30 26.46 26.46 26.46 26.46 0.0M
2021-07-29 25.92 25.92 25.92 25.92 0.0M
2021-07-28 25.58 25.58 25.58 25.58 0.0M
2021-07-27 25.62 25.62 25.62 25.62 0.0M
2021-07-26 25.84 25.84 25.84 25.84 0.0M
2021-07-23 25.92 26.64 25.92 26.64 0.0M
2021-07-22 26.54 26.54 26.54 26.54 0.0M
2021-07-21 26.02 26.02 26.02 26.02 0.0M
2021-07-20 24.92 24.92 24.92 24.92 0.0M
2021-07-19 25.56 25.56 25.56 25.56 0.0M
2021-07-16 26.00 26.00 25.62 25.92 0.0M
2021-07-15 26.20 26.20 26.20 26.20 0.0M
2021-07-14 26.12 26.12 26.12 26.12 0.0M
2021-07-13 25.80 26.46 25.80 26.46 0.0M
2021-07-12 26.00 26.00 26.00 26.00 0.0M
2021-07-09 25.64 25.64 25.64 25.64 0.0M
2021-07-08 26.56 26.56 26.56 26.56 0.0M
2021-07-07 27.02 27.02 27.02 27.02 0.0M
2021-07-06 27.54 27.54 27.54 27.54 0.0M
2021-07-05 26.84 26.84 26.84 26.84 0.0M
2021-07-02 26.82 26.82 26.82 26.82 0.0M
2021-07-01 26.38 26.38 26.38 26.38 0.0M
2021-06-30 27.14 27.14 27.14 27.14 0.0M
2021-06-29 26.68 26.68 26.68 26.68 0.0M
2021-06-28 27.12 27.12 26.64 26.64 0.0M
2021-06-25 27.24 27.24 27.24 27.24 0.0M
2021-06-24 27.28 27.28 27.28 27.28 0.0M
2021-06-23 27.36 27.36 27.36 27.36 0.0M
2021-06-22 27.22 27.22 27.22 27.22 0.0M
2021-06-21 26.40 26.40 26.30 26.30 0.0M
2021-06-18 26.78 26.78 26.50 26.50 0.0M
2021-06-17 26.82 26.82 26.82 26.82 0.0M
2021-06-16 27.64 27.64 27.64 27.64 0.0M
2021-06-15 28.30 28.30 28.30 28.30 0.0M
2021-06-14 28.62 28.62 28.62 28.62 0.0M
2021-06-11 27.88 27.88 27.88 27.88 0.0M
2021-06-10 28.34 28.34 28.34 28.34 0.0M
2021-06-09 28.76 28.76 28.76 28.76 0.0M
2021-06-08 29.20 29.20 28.74 28.74 0.0M
2021-06-07 29.46 29.46 29.46 29.46 0.0M
2021-06-04 29.20 29.20 29.20 29.20 0.0M
2021-06-03 28.34 28.34 28.34 28.34 0.0M
2021-06-02 28.50 28.50 28.34 28.34 0.0M
2021-06-01 28.04 28.04 28.04 28.04 0.0M
2021-05-31 28.10 28.10 28.10 28.10 0.0M
2021-05-28 28.32 28.32 28.32 28.32 0.0M
2021-05-27 27.64 27.64 27.64 27.64 0.0M
2021-05-26 27.50 27.50 27.50 27.50 0.0M
2021-05-25 27.64 27.64 27.64 27.64 0.0M
2021-05-21 27.36 27.64 27.36 27.64 0.0M
2021-05-20 27.26 27.26 27.26 27.26 0.0M
2021-05-19 27.58 27.58 27.58 27.58 0.0M
2021-05-18 27.72 27.72 27.72 27.72 0.0M
2021-05-17 27.56 27.56 27.56 27.56 0.0M
2021-05-14 27.30 27.30 27.30 27.30 0.0M
2021-05-13 26.90 26.90 26.90 26.90 0.0M
2021-05-12 27.82 27.82 27.82 27.82 0.0M
2021-05-11 27.90 27.90 27.90 27.90 0.0M
2021-05-10 28.16 28.16 28.16 28.16 0.0M
2021-05-07 27.96 27.96 27.96 27.96 0.0M
2021-05-06 27.62 27.62 27.62 27.62 0.0M
2021-05-05 27.38 27.38 27.38 27.38 0.0M
2021-05-04 28.08 28.08 28.08 28.08 0.0M
2021-05-03 27.94 27.94 27.54 27.54 0.0M
2021-04-30 28.36 28.36 28.32 28.32 0.0M
2021-04-29 29.48 29.48 29.48 29.48 0.0M
2021-04-28 29.76 29.78 29.76 29.78 0.0M
2021-04-27 30.22 30.22 30.22 30.22 0.0M
2021-04-26 29.90 29.90 29.90 29.90 0.0M
2021-04-23 29.46 29.90 29.46 29.90 0.0M
2021-04-22 29.30 29.30 29.30 29.30 0.0M
2021-04-21 28.84 28.84 28.84 28.84 0.0M
2021-04-20 28.98 28.98 28.98 28.98 0.0M
2021-04-19 29.92 29.92 29.92 29.92 0.0M
2021-04-16 29.42 29.94 29.42 29.94 0.0M
2021-04-15 29.92 29.92 29.92 29.92 0.0M
2021-04-14 30.52 30.52 29.78 29.78 0.0M
2021-04-13 30.04 30.32 30.04 30.32 0.0M
2021-04-12 30.30 30.30 30.30 30.30 0.0M
2021-04-09 31.38 31.38 31.38 31.38 0.0M
2021-04-08 31.34 31.34 31.34 31.34 0.0M
2021-04-07 32.02 32.02 32.02 32.02 0.0M
2021-04-06 31.40 31.98 31.40 31.98 0.0M
2021-04-01 31.18 31.18 31.18 31.18 0.0M
2021-03-31 31.70 31.70 31.70 31.70 0.0M
2021-03-30 30.98 30.98 30.98 30.98 0.0M
2021-03-29 30.78 31.02 30.78 31.02 0.0M
2021-03-26 31.00 31.00 31.00 31.00 0.0M
2021-03-25 30.14 30.14 30.14 30.14 0.0M
2021-03-24 29.98 29.98 29.98 29.98 0.0M
2021-03-23 31.54 31.54 31.54 31.54 0.0M
2021-03-22 32.48 32.48 32.48 32.48 0.0M
2021-03-19 34.30 34.30 34.30 34.30 0.0M
2021-03-18 33.42 33.42 33.42 33.42 0.0M
2021-03-17 32.46 32.46 32.46 32.46 0.0M
2021-03-16 32.12 32.60 32.12 32.60 0.0M
2021-03-15 32.36 32.36 32.36 32.36 0.0M
2021-03-12 32.12 32.12 32.12 32.12 0.0M
2021-03-11 32.04 32.04 32.04 32.04 0.0M
2021-03-10 31.72 31.72 31.72 31.72 0.0M
2021-03-09 32.44 32.44 32.12 32.12 0.0M
2021-03-08 31.90 31.90 31.90 31.90 0.0M
2021-03-05 31.10 31.10 31.10 31.10 0.0M
2021-03-04 31.16 31.28 31.16 31.28 0.0M
2021-03-03 30.10 31.70 30.10 31.70 0.0M
2021-03-02 29.72 29.72 29.72 29.72 0.0M
2021-03-01 29.82 29.82 29.82 29.82 0.0M
2021-02-26 29.42 29.42 29.42 29.42 0.0M
2021-02-25 31.16 31.16 31.16 31.16 0.0M
2021-02-24 31.24 31.24 31.24 31.24 0.0M
2021-02-23 32.12 32.12 31.20 31.20 0.0M
2021-02-22 32.42 32.42 32.42 32.42 0.0M
2021-02-19 31.18 32.74 31.18 32.74 0.0M
2021-02-18 31.80 31.80 31.80 31.80 0.0M
2021-02-17 32.26 32.26 32.26 32.26 0.0M
2021-02-16 32.36 32.36 32.36 32.36 0.0M
2021-02-15 32.34 32.48 32.32 32.36 0.0M
2021-02-12 32.18 32.18 32.18 32.18 0.0M
2021-02-11 32.30 32.30 32.30 32.30 0.0M
2021-02-10 33.18 33.18 33.18 33.18 0.0M
2021-02-09 32.96 32.96 32.96 32.96 0.0M
2021-02-08 32.84 33.56 32.84 33.56 0.0M
2021-02-05 33.80 33.80 33.80 33.80 0.0M
2021-02-04 32.98 33.72 32.98 33.72 0.0M
2021-02-03 32.38 32.38 32.38 32.38 0.0M
2021-02-02 31.96 33.04 31.96 33.04 0.0M
2021-02-01 32.14 32.14 32.14 32.14 0.0M
2021-01-29 31.54 32.10 31.54 32.10 0.0M
2021-01-28 30.42 31.24 30.42 31.24 0.0M
2021-01-27 30.48 30.48 30.48 30.48 0.0M
2021-01-26 29.98 30.38 29.98 30.38 0.0M
2021-01-25 32.20 32.20 32.20 32.20 0.0M
2021-01-22 32.66 32.66 32.66 32.66 0.0M
2021-01-21 31.56 31.56 31.56 31.56 0.0M
2021-01-20 30.62 30.62 30.62 30.62 0.0M
2021-01-19 31.00 31.00 31.00 31.00 0.0M
2021-01-18 30.18 31.00 30.18 31.00 0.0M
2021-01-15 30.92 30.92 30.92 30.92 0.0M
2021-01-14 30.26 30.26 30.26 30.26 0.0M
2021-01-13 31.04 31.04 31.04 31.04 0.0M
2021-01-12 30.40 30.50 30.40 30.50 0.0M
2021-01-11 30.08 30.08 30.08 30.08 0.0M
2021-01-08 30.18 30.94 30.18 30.94 0.0M
2021-01-07 28.14 28.14 28.14 28.14 0.0M
2021-01-06 28.08 28.32 28.08 28.32 0.0M
2021-01-05 27.76 27.76 27.76 27.76 0.0M
2021-01-04 28.20 28.20 27.58 27.58 0.0M