GEX (GEXIR)

GEXIR
🏛️ Allemagne →
2,488.72
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 3,711.90 3,720.78 3,698.95 3,719.25 0.0M
2021-12-29 3,742.18 3,745.55 3,698.17 3,714.29 0.0M
2021-12-28 3,747.25 3,772.76 3,740.63 3,744.51 0.0M
2021-12-27 3,703.84 3,753.10 3,700.69 3,745.51 0.0M
2021-12-23 3,694.48 3,715.90 3,687.91 3,706.97 0.0M
2021-12-22 3,624.64 3,686.36 3,624.64 3,685.80 0.0M
2021-12-21 3,585.07 3,627.66 3,571.10 3,624.94 0.0M
2021-12-20 3,596.15 3,596.15 3,519.34 3,576.47 0.0M
2021-12-17 3,582.97 3,606.82 3,571.32 3,597.88 0.0M
2021-12-16 3,627.37 3,685.26 3,593.58 3,593.95 0.0M
2021-12-15 3,590.82 3,617.90 3,577.10 3,604.15 0.0M
2021-12-14 3,710.04 3,715.03 3,581.55 3,595.70 0.0M
2021-12-13 3,753.24 3,767.88 3,704.85 3,709.25 0.0M
2021-12-10 3,778.62 3,786.94 3,739.00 3,746.95 0.0M
2021-12-09 3,839.21 3,840.69 3,785.61 3,791.49 0.0M
2021-12-08 3,858.04 3,873.10 3,822.64 3,830.12 0.0M
2021-12-07 3,761.05 3,861.11 3,758.02 3,861.11 0.0M
2021-12-06 3,794.40 3,801.85 3,743.02 3,753.52 0.0M
2021-12-03 3,784.43 3,827.50 3,767.15 3,780.12 0.0M
2021-12-02 3,839.94 3,839.94 3,740.31 3,773.12 0.0M
2021-12-01 3,828.37 3,864.08 3,803.47 3,855.83 0.0M
2021-11-30 3,825.58 3,837.40 3,783.82 3,803.18 0.0M
2021-11-29 3,822.28 3,867.26 3,821.74 3,841.83 0.0M
2021-11-26 3,810.31 3,839.21 3,785.40 3,812.92 0.0M
2021-11-25 3,816.49 3,845.28 3,799.22 3,820.24 0.0M
2021-11-24 3,831.14 3,848.61 3,780.79 3,804.70 0.0M
2021-11-23 3,932.21 3,932.21 3,845.28 3,849.31 0.0M
2021-11-22 3,982.70 3,998.03 3,945.24 3,946.99 0.0M
2021-11-19 4,006.78 4,038.31 3,980.85 3,983.05 0.0M
2021-11-18 4,049.46 4,056.19 3,992.66 4,002.89 0.0M
2021-11-17 4,011.47 4,058.47 4,010.63 4,029.80 0.0M
2021-11-16 4,083.61 4,086.17 4,016.61 4,016.61 0.0M
2021-11-15 4,018.07 4,083.96 4,006.86 4,079.61 0.0M
2021-11-12 3,981.02 4,004.82 3,950.30 4,004.82 0.0M
2021-11-11 3,985.42 3,997.71 3,950.13 3,990.56 0.0M
2021-11-10 3,945.31 4,019.91 3,945.31 3,994.11 0.0M
2021-11-09 3,940.44 3,965.27 3,926.16 3,940.60 0.0M
2021-11-08 3,915.60 3,937.31 3,898.37 3,936.30 0.0M
2021-11-05 4,058.01 4,058.98 3,907.28 3,917.48 0.0M
2021-11-04 4,041.81 4,065.97 4,032.23 4,058.62 0.0M
2021-11-03 4,053.84 4,065.79 4,006.61 4,030.77 0.0M
2021-11-02 4,102.61 4,106.62 4,062.97 4,062.97 0.0M
2021-11-01 4,102.96 4,140.48 4,102.56 4,103.03 0.0M
2021-10-29 4,086.46 4,104.18 4,052.71 4,083.74 0.0M
2021-10-28 4,062.13 4,104.25 4,057.91 4,104.25 0.0M
2021-10-27 4,047.08 4,088.27 4,046.70 4,068.10 0.0M
2021-10-26 4,033.43 4,081.31 4,031.35 4,062.30 0.0M
2021-10-25 4,012.40 4,027.77 3,987.29 4,026.94 0.0M
2021-10-22 4,024.97 4,051.49 4,020.50 4,024.84 0.0M
2021-10-21 3,983.13 4,025.47 3,983.13 4,025.47 0.0M
2021-10-20 3,987.89 4,029.23 3,987.89 4,005.45 0.0M
2021-10-19 4,016.17 4,016.71 3,947.73 3,996.65 0.0M
2021-10-18 3,981.10 4,006.14 3,964.60 4,000.62 0.0M
2021-10-15 3,915.57 3,980.22 3,905.89 3,980.22 0.0M
2021-10-14 3,878.34 3,912.36 3,873.64 3,904.64 0.0M
2021-10-13 3,793.14 3,869.33 3,785.81 3,858.59 0.0M
2021-10-12 3,756.33 3,812.01 3,732.72 3,805.64 0.0M
2021-10-11 3,736.65 3,773.52 3,714.19 3,772.41 0.0M
2021-10-08 3,763.07 3,776.96 3,729.48 3,737.04 0.0M
2021-10-07 3,709.07 3,771.80 3,709.07 3,767.17 0.0M
2021-10-06 3,743.35 3,746.10 3,672.70 3,704.38 0.0M
2021-10-05 3,781.25 3,789.86 3,741.64 3,760.84 0.0M
2021-10-04 3,854.56 3,867.61 3,775.58 3,782.29 0.0M
2021-10-01 3,872.21 3,888.40 3,849.83 3,861.29 0.0M
2021-09-30 3,933.13 3,936.94 3,896.59 3,904.86 0.0M
2021-09-29 3,953.60 3,981.32 3,915.50 3,917.84 0.0M
2021-09-28 4,013.11 4,013.11 3,930.71 3,939.86 0.0M
2021-09-27 4,021.68 4,050.70 4,016.16 4,016.62 0.0M
2021-09-24 4,029.31 4,032.49 3,989.77 4,004.66 0.0M
2021-09-23 4,000.78 4,040.93 3,994.90 4,034.86 0.0M
2021-09-22 3,953.87 3,985.41 3,928.35 3,983.27 0.0M
2021-09-21 3,955.50 3,997.26 3,946.72 3,953.21 0.0M
2021-09-20 3,980.78 3,983.60 3,918.16 3,942.31 0.0M
2021-09-17 4,025.06 4,055.95 4,010.74 4,010.74 0.0M
2021-09-16 4,022.79 4,033.00 4,005.22 4,012.37 0.0M
2021-09-15 4,083.25 4,083.25 4,012.34 4,023.12 0.0M
2021-09-14 4,076.09 4,085.91 4,056.76 4,084.53 0.0M
2021-09-13 4,113.71 4,114.39 4,078.21 4,081.90 0.0M
2021-09-10 4,120.77 4,146.71 4,100.99 4,107.05 0.0M
2021-09-09 4,081.18 4,132.99 4,077.46 4,127.87 0.0M
2021-09-08 4,096.43 4,109.06 4,072.88 4,096.12 0.0M
2021-09-07 4,089.88 4,110.02 4,089.88 4,105.81 0.0M
2021-09-06 4,121.09 4,135.38 4,070.41 4,096.49 0.0M
2021-09-03 4,125.74 4,126.14 4,096.64 4,113.98 0.0M
2021-09-02 4,141.85 4,151.88 4,114.78 4,123.70 0.0M
2021-09-01 4,126.23 4,144.52 4,114.36 4,138.70 0.0M
2021-08-31 4,129.34 4,158.98 4,093.90 4,112.31 0.0M
2021-08-30 4,079.66 4,128.37 4,079.66 4,117.42 0.0M
2021-08-27 4,068.60 4,080.24 4,055.58 4,077.79 0.0M
2021-08-26 4,038.44 4,081.18 4,029.01 4,073.49 0.0M
2021-08-25 4,026.79 4,064.88 4,026.79 4,040.37 0.0M
2021-08-24 4,009.38 4,029.74 3,996.78 4,018.09 0.0M
2021-08-23 3,969.64 3,998.69 3,964.43 3,988.87 0.0M
2021-08-20 3,948.86 3,959.05 3,923.30 3,957.88 0.0M
2021-08-19 3,980.80 3,982.81 3,934.09 3,963.09 0.0M
2021-08-18 3,948.56 4,000.70 3,939.96 3,989.59 0.0M
2021-08-17 3,935.16 3,977.07 3,921.82 3,943.03 0.0M
2021-08-16 4,007.31 4,007.31 3,917.44 3,938.74 0.0M
2021-08-13 4,105.01 4,105.01 4,006.78 4,028.32 0.0M
2021-08-12 4,164.95 4,164.95 4,064.09 4,108.73 0.0M
2021-08-11 4,170.64 4,170.64 4,120.73 4,169.07 0.0M
2021-08-10 4,173.60 4,197.41 4,153.17 4,169.40 0.0M
2021-08-09 4,088.09 4,175.49 4,083.41 4,171.40 0.0M
2021-08-06 4,108.52 4,132.83 4,076.92 4,083.30 0.0M
2021-08-05 4,086.29 4,129.14 4,070.20 4,115.79 0.0M
2021-08-04 4,073.40 4,106.06 4,073.26 4,095.35 0.0M
2021-08-03 4,055.91 4,071.54 4,046.65 4,068.22 0.0M
2021-08-02 4,035.92 4,068.10 4,028.46 4,063.87 0.0M
2021-07-30 3,969.59 4,023.70 3,953.88 4,019.28 0.0M
2021-07-29 3,988.03 4,006.47 3,984.06 4,005.51 0.0M
2021-07-28 3,913.72 3,981.68 3,909.94 3,977.71 0.0M
2021-07-27 3,909.53 3,929.91 3,878.63 3,906.04 0.0M
2021-07-26 3,930.51 3,958.63 3,920.15 3,933.88 0.0M
2021-07-23 3,934.48 3,949.80 3,912.18 3,947.06 0.0M
2021-07-22 3,901.33 3,947.72 3,901.33 3,917.98 0.0M
2021-07-21 3,832.02 3,879.45 3,832.02 3,877.83 0.0M
2021-07-20 3,815.45 3,829.45 3,792.77 3,818.21 0.0M
2021-07-19 3,858.85 3,858.85 3,765.62 3,813.13 0.0M
2021-07-16 3,882.19 3,891.46 3,859.03 3,875.13 0.0M
2021-07-15 3,919.71 3,919.71 3,864.20 3,877.34 0.0M
2021-07-14 3,917.87 3,952.15 3,887.32 3,946.18 0.0M
2021-07-13 3,911.26 3,938.59 3,905.68 3,927.39 0.0M
2021-07-12 3,893.71 3,940.56 3,885.54 3,918.94 0.0M
2021-07-09 3,838.56 3,886.71 3,835.67 3,886.64 0.0M
2021-07-08 3,864.93 3,881.01 3,810.65 3,829.55 0.0M
2021-07-07 3,868.10 3,883.09 3,855.51 3,872.56 0.0M
2021-07-06 3,873.82 3,883.03 3,843.35 3,869.81 0.0M
2021-07-05 3,839.56 3,883.78 3,822.83 3,880.36 0.0M
2021-07-02 3,813.90 3,854.91 3,813.90 3,836.65 0.0M
2021-07-01 3,801.92 3,813.62 3,768.24 3,809.96 0.0M
2021-06-30 3,849.85 3,859.71 3,764.67 3,805.76 0.0M
2021-06-29 3,871.86 3,922.08 3,840.39 3,840.39 0.0M
2021-06-28 3,846.80 3,875.54 3,839.35 3,871.21 0.0M
2021-06-25 3,828.27 3,862.42 3,823.64 3,854.10 0.0M
2021-06-24 3,819.19 3,833.62 3,801.15 3,824.89 0.0M
2021-06-23 3,857.65 3,862.33 3,806.28 3,810.93 0.0M
2021-06-22 3,836.10 3,847.82 3,816.34 3,847.82 0.0M
2021-06-21 3,804.93 3,840.02 3,759.36 3,832.28 0.0M
2021-06-18 3,847.92 3,883.49 3,814.67 3,829.42 0.0M
2021-06-17 3,861.39 3,861.39 3,818.70 3,849.97 0.0M
2021-06-16 3,883.26 3,887.00 3,848.51 3,862.07 0.0M
2021-06-15 3,885.62 3,898.15 3,866.31 3,876.63 0.0M
2021-06-14 3,845.70 3,891.50 3,844.34 3,881.96 0.0M
2021-06-11 3,788.93 3,840.72 3,777.71 3,840.72 0.0M
2021-06-10 3,780.90 3,790.55 3,766.59 3,785.26 0.0M
2021-06-09 3,756.75 3,773.75 3,742.84 3,772.06 0.0M
2021-06-08 3,767.59 3,769.34 3,739.29 3,759.07 0.0M
2021-06-07 3,778.00 3,784.71 3,751.35 3,770.60 0.0M
2021-06-04 3,753.63 3,786.52 3,753.63 3,783.85 0.0M
2021-06-03 3,741.71 3,752.60 3,726.20 3,748.68 0.0M
2021-06-02 3,781.22 3,788.11 3,724.60 3,731.40 0.0M
2021-06-01 3,786.41 3,808.09 3,770.44 3,790.83 0.0M
2021-05-31 3,765.80 3,783.50 3,757.09 3,772.84 0.0M
2021-05-28 3,754.34 3,767.96 3,749.86 3,764.26 0.0M
2021-05-27 3,743.08 3,758.39 3,732.37 3,752.04 0.0M
2021-05-26 3,747.89 3,757.71 3,727.78 3,749.19 0.0M
2021-05-25 3,715.48 3,759.20 3,708.43 3,743.55 0.0M
2021-05-21 3,666.69 3,709.24 3,666.69 3,703.02 0.0M
2021-05-20 3,606.82 3,674.98 3,587.84 3,670.38 0.0M
2021-05-19 3,613.10 3,614.78 3,555.51 3,600.11 0.0M
2021-05-18 3,612.62 3,652.90 3,612.62 3,639.82 0.0M
2021-05-17 3,608.60 3,630.70 3,597.82 3,607.94 0.0M
2021-05-14 3,567.20 3,603.66 3,543.00 3,599.85 0.0M
2021-05-13 3,530.31 3,581.92 3,488.47 3,560.81 0.0M
2021-05-12 3,561.20 3,595.79 3,532.11 3,546.73 0.0M
2021-05-11 3,611.64 3,614.08 3,516.49 3,560.95 0.0M
2021-05-10 3,694.99 3,694.99 3,634.12 3,637.06 0.0M
2021-05-07 3,635.12 3,682.00 3,629.94 3,682.00 0.0M
2021-05-06 3,735.00 3,735.00 3,608.33 3,621.31 0.0M
2021-05-05 3,676.56 3,736.32 3,676.56 3,731.93 0.0M
2021-05-04 3,792.49 3,798.18 3,655.26 3,655.26 0.0M
2021-05-03 3,782.77 3,797.36 3,771.91 3,792.86 0.0M
2021-04-30 3,761.26 3,798.61 3,761.26 3,772.37 0.0M
2021-04-29 3,814.88 3,820.32 3,745.81 3,760.93 0.0M
2021-04-28 3,834.20 3,838.44 3,802.66 3,806.55 0.0M
2021-04-27 3,775.19 3,849.22 3,769.47 3,849.11 0.0M
2021-04-26 3,753.47 3,773.92 3,751.32 3,769.46 0.0M
2021-04-23 3,724.23 3,743.84 3,693.79 3,743.84 0.0M
2021-04-22 3,675.28 3,737.38 3,675.28 3,732.07 0.0M
2021-04-21 3,675.41 3,692.08 3,648.76 3,662.83 0.0M
2021-04-20 3,722.42 3,738.56 3,665.12 3,667.84 0.0M
2021-04-19 3,794.12 3,794.12 3,716.00 3,716.82 0.0M
2021-04-16 3,785.02 3,789.51 3,767.91 3,771.92 0.0M
2021-04-15 3,754.25 3,793.51 3,750.27 3,781.59 0.0M
2021-04-14 3,784.98 3,788.92 3,744.24 3,749.99 0.0M
2021-04-13 3,718.56 3,804.79 3,718.56 3,785.95 0.0M
2021-04-12 3,758.38 3,758.38 3,718.60 3,723.02 0.0M
2021-04-09 3,753.27 3,773.41 3,753.27 3,756.65 0.0M
2021-04-08 3,753.24 3,769.99 3,739.37 3,750.65 0.0M
2021-04-07 3,807.38 3,816.49 3,736.16 3,739.85 0.0M
2021-04-06 3,827.31 3,860.20 3,811.53 3,811.53 0.0M
2021-04-01 3,746.65 3,816.75 3,746.65 3,816.75 0.0M
2021-03-31 3,755.30 3,786.03 3,740.62 3,742.12 0.0M
2021-03-30 3,737.20 3,762.46 3,728.51 3,746.96 0.0M
2021-03-29 3,751.26 3,773.59 3,738.34 3,740.60 0.0M
2021-03-26 3,695.37 3,743.57 3,695.37 3,742.79 0.0M
2021-03-25 3,722.19 3,730.07 3,641.72 3,675.66 0.0M
2021-03-24 3,735.00 3,764.03 3,723.48 3,737.15 0.0M
2021-03-23 3,736.49 3,766.45 3,706.40 3,757.67 0.0M
2021-03-22 3,735.92 3,754.93 3,731.06 3,742.59 0.0M
2021-03-19 3,753.47 3,753.47 3,702.04 3,738.95 0.0M
2021-03-18 3,758.68 3,804.19 3,757.71 3,778.76 0.0M
2021-03-17 3,765.38 3,778.05 3,747.81 3,750.41 0.0M
2021-03-16 3,731.13 3,807.59 3,731.13 3,779.67 0.0M
2021-03-15 3,718.89 3,742.90 3,718.89 3,724.58 0.0M
2021-03-12 3,731.28 3,744.08 3,717.04 3,725.63 0.0M
2021-03-11 3,705.32 3,744.70 3,705.32 3,744.11 0.0M
2021-03-10 3,703.87 3,715.08 3,677.81 3,702.77 0.0M
2021-03-09 3,633.74 3,708.70 3,630.92 3,708.38 0.0M
2021-03-08 3,596.97 3,656.84 3,578.51 3,646.29 0.0M
2021-03-05 3,599.28 3,626.64 3,573.45 3,577.46 0.0M
2021-03-04 3,656.00 3,669.37 3,601.63 3,634.17 0.0M
2021-03-03 3,724.82 3,733.38 3,673.54 3,680.28 0.0M
2021-03-02 3,749.93 3,772.64 3,714.62 3,715.90 0.0M
2021-03-01 3,742.40 3,763.26 3,718.04 3,749.79 0.0M
2021-02-26 3,693.78 3,719.90 3,655.64 3,705.58 0.0M
2021-02-25 3,751.03 3,799.05 3,727.91 3,728.94 0.0M
2021-02-24 3,732.22 3,790.53 3,732.22 3,747.54 0.0M
2021-02-23 3,757.38 3,774.18 3,622.14 3,726.95 0.0M
2021-02-22 3,844.82 3,844.82 3,731.53 3,756.84 0.0M
2021-02-19 3,842.62 3,864.13 3,799.61 3,858.84 0.0M
2021-02-18 3,949.85 3,955.83 3,834.67 3,834.67 0.0M
2021-02-17 4,050.49 4,050.49 3,949.05 3,949.05 0.0M
2021-02-16 4,021.65 4,063.81 4,021.65 4,037.53 0.0M
2021-02-15 3,937.17 4,017.95 3,937.17 4,015.63 0.0M
2021-02-12 3,924.19 3,943.21 3,897.83 3,931.24 0.0M
2021-02-11 3,883.50 3,931.55 3,877.94 3,931.55 0.0M
2021-02-10 3,906.94 3,925.12 3,877.12 3,877.12 0.0M
2021-02-09 3,960.17 3,960.17 3,900.58 3,900.70 0.0M
2021-02-08 3,954.25 3,979.87 3,936.89 3,961.02 0.0M
2021-02-05 3,964.20 3,979.48 3,943.66 3,952.17 0.0M
2021-02-04 3,934.16 3,973.77 3,934.16 3,965.24 0.0M
2021-02-03 3,945.55 3,954.96 3,917.12 3,930.96 0.0M
2021-02-02 3,845.74 3,915.24 3,843.39 3,915.24 0.0M
2021-02-01 3,828.15 3,856.97 3,806.93 3,834.35 0.0M
2021-01-29 3,914.17 3,918.91 3,805.10 3,805.10 0.0M
2021-01-28 3,838.95 3,941.64 3,706.41 3,941.64 0.0M
2021-01-27 3,874.43 3,930.65 3,822.58 3,856.56 0.0M
2021-01-26 3,856.90 3,910.40 3,839.44 3,884.08 0.0M
2021-01-25 3,892.70 3,901.77 3,835.22 3,865.97 0.0M
2021-01-22 3,859.96 3,883.32 3,838.62 3,871.74 0.0M
2021-01-21 3,839.78 3,871.83 3,839.78 3,865.96 0.0M
2021-01-20 3,797.43 3,825.51 3,783.81 3,819.75 0.0M
2021-01-19 3,758.21 3,794.32 3,750.05 3,789.32 0.0M
2021-01-18 3,695.11 3,743.54 3,691.60 3,741.44 0.0M
2021-01-15 3,814.65 3,814.65 3,704.16 3,723.10 0.0M
2021-01-14 3,833.26 3,855.69 3,827.54 3,837.53 0.0M
2021-01-13 3,828.24 3,831.15 3,780.88 3,810.07 0.0M
2021-01-12 3,802.97 3,837.03 3,783.71 3,826.27 0.0M
2021-01-11 3,848.14 3,848.14 3,779.32 3,785.73 0.0M
2021-01-08 3,891.31 3,958.39 3,845.90 3,855.13 0.0M
2021-01-07 3,794.04 3,873.38 3,794.04 3,873.38 0.0M
2021-01-06 3,738.18 3,792.85 3,717.84 3,788.45 0.0M
2021-01-05 3,677.30 3,713.96 3,675.51 3,709.53 0.0M
2021-01-04 3,738.38 3,747.32 3,680.63 3,688.87 0.0M