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
2023-12-29 2,551.40 2,571.46 2,548.66 2,571.46 0.0M
2023-12-28 2,554.66 2,558.01 2,535.63 2,550.61 0.0M
2023-12-27 2,525.39 2,555.66 2,525.39 2,549.14 0.0M
2023-12-22 2,512.45 2,519.47 2,489.02 2,509.57 0.0M
2023-12-21 2,499.52 2,518.12 2,474.52 2,515.58 0.0M
2023-12-20 2,490.17 2,516.39 2,478.88 2,515.10 0.0M
2023-12-19 2,458.39 2,491.22 2,458.39 2,489.18 0.0M
2023-12-18 2,486.77 2,487.36 2,438.41 2,452.42 0.0M
2023-12-15 2,456.74 2,496.84 2,456.74 2,495.57 0.0M
2023-12-14 2,356.48 2,456.08 2,356.48 2,443.45 0.0M
2023-12-13 2,400.15 2,412.66 2,354.60 2,354.60 0.0M
2023-12-12 2,418.50 2,422.15 2,395.50 2,399.92 0.0M
2023-12-11 2,431.50 2,435.62 2,415.85 2,415.85 0.0M
2023-12-08 2,407.13 2,447.57 2,407.13 2,435.25 0.0M
2023-12-07 2,421.53 2,421.53 2,389.16 2,404.40 0.0M
2023-12-06 2,418.16 2,443.05 2,409.95 2,433.22 0.0M
2023-12-05 2,392.94 2,421.69 2,391.30 2,417.43 0.0M
2023-12-04 2,409.81 2,434.70 2,389.63 2,394.66 0.0M
2023-12-01 2,391.16 2,410.51 2,386.46 2,409.49 0.0M
2023-11-30 2,400.01 2,409.98 2,381.58 2,385.99 0.0M
2023-11-29 2,364.77 2,412.52 2,364.77 2,403.83 0.0M
2023-11-28 2,370.17 2,372.13 2,342.03 2,364.18 0.0M
2023-11-27 2,407.80 2,417.95 2,373.02 2,377.48 0.0M
2023-11-24 2,391.25 2,419.49 2,388.80 2,411.61 0.0M
2023-11-23 2,407.86 2,412.50 2,387.20 2,391.74 0.0M
2023-11-22 2,368.27 2,415.16 2,368.27 2,408.97 0.0M
2023-11-21 2,431.24 2,436.45 2,369.37 2,369.37 0.0M
2023-11-20 2,436.93 2,445.80 2,415.16 2,425.47 0.0M
2023-11-17 2,397.79 2,450.65 2,397.79 2,431.36 0.0M
2023-11-16 2,422.61 2,439.33 2,395.33 2,397.21 0.0M
2023-11-15 2,388.57 2,438.66 2,388.42 2,434.15 0.0M
2023-11-14 2,339.05 2,389.89 2,287.51 2,385.56 0.0M
2023-11-13 2,319.06 2,339.64 2,317.39 2,337.83 0.0M
2023-11-10 2,308.24 2,331.63 2,289.14 2,315.59 0.0M
2023-11-09 2,311.82 2,332.05 2,286.24 2,321.93 0.0M
2023-11-08 2,301.66 2,342.74 2,301.66 2,307.62 0.0M
2023-11-07 2,292.73 2,308.76 2,285.96 2,304.65 0.0M
2023-11-06 2,313.45 2,336.69 2,307.31 2,309.72 0.0M
2023-11-03 2,269.09 2,338.64 2,269.09 2,313.76 0.0M
2023-11-02 2,196.94 2,279.03 2,196.94 2,266.56 0.0M
2023-11-01 2,206.29 2,209.43 2,169.39 2,191.59 0.0M
2023-10-31 2,183.26 2,200.69 2,181.95 2,197.50 0.0M
2023-10-30 2,210.69 2,213.05 2,179.14 2,180.09 0.0M
2023-10-27 2,197.67 2,221.25 2,193.01 2,204.19 0.0M
2023-10-26 2,209.86 2,219.89 2,186.54 2,195.19 0.0M
2023-10-25 2,277.62 2,279.06 2,216.14 2,221.71 0.0M
2023-10-24 2,262.18 2,286.38 2,253.65 2,275.23 0.0M
2023-10-23 2,248.97 2,270.50 2,223.86 2,259.36 0.0M
2023-10-20 2,268.26 2,268.26 2,218.22 2,243.90 0.0M
2023-10-19 2,295.16 2,311.34 2,281.32 2,282.93 0.0M
2023-10-18 2,314.66 2,316.38 2,291.86 2,292.43 0.0M
2023-10-17 2,297.80 2,320.78 2,291.26 2,320.78 0.0M
2023-10-16 2,298.16 2,306.72 2,281.05 2,295.54 0.0M
2023-10-13 2,323.81 2,325.23 2,297.45 2,297.94 0.0M
2023-10-12 2,352.31 2,377.94 2,331.80 2,333.21 0.0M
2023-10-11 2,344.15 2,357.70 2,334.45 2,342.60 0.0M
2023-10-10 2,297.13 2,353.80 2,297.13 2,348.57 0.0M
2023-10-09 2,302.52 2,309.82 2,285.10 2,287.15 0.0M
2023-10-06 2,275.66 2,306.66 2,267.18 2,306.66 0.0M
2023-10-05 2,268.53 2,319.61 2,265.91 2,271.44 0.0M
2023-10-04 2,262.74 2,265.80 2,243.23 2,260.22 0.0M
2023-10-03 2,319.51 2,319.51 2,268.21 2,272.91 0.0M
2023-10-02 2,342.15 2,363.95 2,322.97 2,325.76 0.0M
2023-09-29 2,344.82 2,370.41 2,332.73 2,333.37 0.0M
2023-09-28 2,305.22 2,332.10 2,294.14 2,332.10 0.0M
2023-09-27 2,291.42 2,313.74 2,290.97 2,303.79 0.0M
2023-09-26 2,308.79 2,312.90 2,290.39 2,290.39 0.0M
2023-09-25 2,343.82 2,352.08 2,303.21 2,318.98 0.0M
2023-09-22 2,330.19 2,357.12 2,330.19 2,347.83 0.0M
2023-09-21 2,395.25 2,395.25 2,337.46 2,337.92 0.0M
2023-09-20 2,366.10 2,412.03 2,363.60 2,402.01 0.0M
2023-09-19 2,372.66 2,383.53 2,354.55 2,361.15 0.0M
2023-09-18 2,415.15 2,421.11 2,376.52 2,376.52 0.0M
2023-09-15 2,434.95 2,448.66 2,406.26 2,413.90 0.0M
2023-09-14 2,411.52 2,429.63 2,386.83 2,425.53 0.0M
2023-09-13 2,426.89 2,436.34 2,412.68 2,417.06 0.0M
2023-09-12 2,453.72 2,457.48 2,426.77 2,431.08 0.0M
2023-09-11 2,439.03 2,464.96 2,439.03 2,450.35 0.0M
2023-09-08 2,450.55 2,458.42 2,428.64 2,432.06 0.0M
2023-09-07 2,470.28 2,480.78 2,440.01 2,444.56 0.0M
2023-09-06 2,477.29 2,486.07 2,463.26 2,478.96 0.0M
2023-09-05 2,487.82 2,492.99 2,476.60 2,478.63 0.0M
2023-09-04 2,501.98 2,523.91 2,488.09 2,488.09 0.0M
2023-09-01 2,509.07 2,514.12 2,495.47 2,498.26 0.0M
2023-08-31 2,496.33 2,533.40 2,495.70 2,512.29 0.0M
2023-08-30 2,521.78 2,534.10 2,496.12 2,502.52 0.0M
2023-08-29 2,519.34 2,529.71 2,501.89 2,523.49 0.0M
2023-08-28 2,515.31 2,529.78 2,507.74 2,511.30 0.0M
2023-08-25 2,502.69 2,524.69 2,499.40 2,501.92 0.0M
2023-08-24 2,557.18 2,580.75 2,506.59 2,506.59 0.0M
2023-08-23 2,534.56 2,549.76 2,532.80 2,540.51 0.0M
2023-08-22 2,517.05 2,551.61 2,517.05 2,531.74 0.0M
2023-08-21 2,497.53 2,519.05 2,497.53 2,502.04 0.0M
2023-08-18 2,509.65 2,512.49 2,478.14 2,501.81 0.0M
2023-08-17 2,550.13 2,550.13 2,510.53 2,517.85 0.0M
2023-08-16 2,527.43 2,559.27 2,525.21 2,557.62 0.0M
2023-08-15 2,572.58 2,582.15 2,533.06 2,536.99 0.0M
2023-08-14 2,588.03 2,588.03 2,548.74 2,571.15 0.0M
2023-08-11 2,598.06 2,623.90 2,592.03 2,595.48 0.0M
2023-08-10 2,591.99 2,625.97 2,582.27 2,600.92 0.0M
2023-08-09 2,601.82 2,617.54 2,584.71 2,587.43 0.0M
2023-08-08 2,610.83 2,613.96 2,586.60 2,589.44 0.0M
2023-08-07 2,646.33 2,653.50 2,609.39 2,623.35 0.0M
2023-08-04 2,638.27 2,654.07 2,627.75 2,651.78 0.0M
2023-08-03 2,640.21 2,640.94 2,609.30 2,634.61 0.0M
2023-08-02 2,708.05 2,708.05 2,634.61 2,651.69 0.0M
2023-08-01 2,714.55 2,718.56 2,690.08 2,710.88 0.0M
2023-07-31 2,722.58 2,734.19 2,709.94 2,719.35 0.0M
2023-07-28 2,744.88 2,744.88 2,707.06 2,721.35 0.0M
2023-07-27 2,734.93 2,754.21 2,727.89 2,749.90 0.0M
2023-07-26 2,763.17 2,767.23 2,718.41 2,734.28 0.0M
2023-07-25 2,753.84 2,771.73 2,738.31 2,771.73 0.0M
2023-07-24 2,757.33 2,768.92 2,742.28 2,747.02 0.0M
2023-07-21 2,754.42 2,767.52 2,743.89 2,764.07 0.0M
2023-07-20 2,764.73 2,778.35 2,756.12 2,764.16 0.0M
2023-07-19 2,750.36 2,775.32 2,740.70 2,768.05 0.0M
2023-07-18 2,758.54 2,759.25 2,730.29 2,740.06 0.0M
2023-07-17 2,771.98 2,778.70 2,746.68 2,757.26 0.0M
2023-07-14 2,779.52 2,807.89 2,779.52 2,793.16 0.0M
2023-07-13 2,773.92 2,795.18 2,743.17 2,786.20 0.0M
2023-07-12 2,740.59 2,791.54 2,725.74 2,777.02 0.0M
2023-07-11 2,716.18 2,735.53 2,709.24 2,726.53 0.0M
2023-07-10 2,696.86 2,702.59 2,670.53 2,702.41 0.0M
2023-07-07 2,660.28 2,707.11 2,629.24 2,701.16 0.0M
2023-07-06 2,740.56 2,740.56 2,654.49 2,654.49 0.0M
2023-07-05 2,770.77 2,773.47 2,743.84 2,757.97 0.0M
2023-07-04 2,781.52 2,796.66 2,777.33 2,781.46 0.0M
2023-07-03 2,783.53 2,799.22 2,774.36 2,786.95 0.0M
2023-06-30 2,738.07 2,786.95 2,738.07 2,779.52 0.0M
2023-06-29 2,729.00 2,738.70 2,718.22 2,736.61 0.0M
2023-06-28 2,682.14 2,726.86 2,682.14 2,724.36 0.0M
2023-06-27 2,656.77 2,681.52 2,656.15 2,679.30 0.0M
2023-06-26 2,654.41 2,663.89 2,635.83 2,654.50 0.0M
2023-06-23 2,613.65 2,662.12 2,581.84 2,648.50 0.0M
2023-06-22 2,614.62 2,626.46 2,591.38 2,625.91 0.0M
2023-06-21 2,612.21 2,631.10 2,608.42 2,620.76 0.0M
2023-06-20 2,634.60 2,638.71 2,609.25 2,618.21 0.0M
2023-06-19 2,664.64 2,664.64 2,636.33 2,641.02 0.0M
2023-06-16 2,638.83 2,671.08 2,638.83 2,671.08 0.0M
2023-06-15 2,631.69 2,645.68 2,605.76 2,636.16 0.0M
2023-06-14 2,639.79 2,642.26 2,618.21 2,628.96 0.0M
2023-06-13 2,636.93 2,639.40 2,607.88 2,632.96 0.0M
2023-06-12 2,605.00 2,622.35 2,593.78 2,621.66 0.0M
2023-06-09 2,576.00 2,616.57 2,576.00 2,596.99 0.0M
2023-06-08 2,542.94 2,582.69 2,540.92 2,577.90 0.0M
2023-06-07 2,573.38 2,581.22 2,549.17 2,553.73 0.0M
2023-06-06 2,596.14 2,602.71 2,560.55 2,571.66 0.0M
2023-06-05 2,629.60 2,629.60 2,589.25 2,601.22 0.0M
2023-06-02 2,611.26 2,645.64 2,611.26 2,626.94 0.0M
2023-06-01 2,596.83 2,608.02 2,580.82 2,595.81 0.0M
2023-05-31 2,600.72 2,615.51 2,583.45 2,584.60 0.0M
2023-05-30 2,630.06 2,642.39 2,609.96 2,612.59 0.0M
2023-05-29 2,653.33 2,662.86 2,624.71 2,626.85 0.0M
2023-05-26 2,604.24 2,641.51 2,596.32 2,639.73 0.0M
2023-05-25 2,615.81 2,615.81 2,595.73 2,599.81 0.0M
2023-05-24 2,675.65 2,675.65 2,596.53 2,606.95 0.0M
2023-05-23 2,664.91 2,704.77 2,661.31 2,684.12 0.0M
2023-05-22 2,671.60 2,676.12 2,651.85 2,671.52 0.0M
2023-05-19 2,668.74 2,690.72 2,668.51 2,680.90 0.0M
2023-05-18 2,646.62 2,668.18 2,646.62 2,665.45 0.0M
2023-05-17 2,655.46 2,660.91 2,631.29 2,638.10 0.0M
2023-05-16 2,660.70 2,676.30 2,650.75 2,664.66 0.0M
2023-05-15 2,662.09 2,681.14 2,651.78 2,656.70 0.0M
2023-05-12 2,674.57 2,674.92 2,654.35 2,659.37 0.0M
2023-05-11 2,692.36 2,705.15 2,661.83 2,668.76 0.0M
2023-05-10 2,683.14 2,693.16 2,660.19 2,688.29 0.0M
2023-05-09 2,693.22 2,693.22 2,666.77 2,684.36 0.0M
2023-05-08 2,687.39 2,707.37 2,670.50 2,702.43 0.0M
2023-05-05 2,642.46 2,684.35 2,640.50 2,684.35 0.0M
2023-05-04 2,582.67 2,637.91 2,577.93 2,632.44 0.0M
2023-05-03 2,568.12 2,592.85 2,555.75 2,589.28 0.0M
2023-05-02 2,613.06 2,624.06 2,560.34 2,562.79 0.0M
2023-04-28 2,601.44 2,618.37 2,580.55 2,610.03 0.0M
2023-04-27 2,574.09 2,598.05 2,563.56 2,597.72 0.0M
2023-04-26 2,604.43 2,604.43 2,566.99 2,586.77 0.0M
2023-04-25 2,615.05 2,617.52 2,594.72 2,615.52 0.0M
2023-04-24 2,629.79 2,647.14 2,612.97 2,617.80 0.0M
2023-04-21 2,620.21 2,632.55 2,595.73 2,630.10 0.0M
2023-04-20 2,637.76 2,641.12 2,616.74 2,624.42 0.0M
2023-04-19 2,629.81 2,650.59 2,605.52 2,649.61 0.0M
2023-04-18 2,633.57 2,648.08 2,625.37 2,633.48 0.0M
2023-04-17 2,620.48 2,661.08 2,620.48 2,633.83 0.0M
2023-04-14 2,593.40 2,620.05 2,589.87 2,611.39 0.0M
2023-04-13 2,542.54 2,582.34 2,540.52 2,580.48 0.0M
2023-04-12 2,535.07 2,567.44 2,529.25 2,541.08 0.0M
2023-04-11 2,526.98 2,537.78 2,511.97 2,533.13 0.0M
2023-04-06 2,471.63 2,513.30 2,469.38 2,512.47 0.0M
2023-04-05 2,503.22 2,503.22 2,460.74 2,471.93 0.0M
2023-04-04 2,509.92 2,539.33 2,508.24 2,512.97 0.0M
2023-04-03 2,518.63 2,526.09 2,497.55 2,505.17 0.0M
2023-03-31 2,490.67 2,526.50 2,480.90 2,518.64 0.0M
2023-03-30 2,405.75 2,493.30 2,405.68 2,488.54 0.0M
2023-03-29 2,386.65 2,400.53 2,375.47 2,398.34 0.0M
2023-03-28 2,383.14 2,391.31 2,355.82 2,374.00 0.0M
2023-03-27 2,354.33 2,400.70 2,354.33 2,372.71 0.0M
2023-03-24 2,397.80 2,397.80 2,336.39 2,348.29 0.0M
2023-03-23 2,359.78 2,403.63 2,359.78 2,401.11 0.0M
2023-03-22 2,386.94 2,403.83 2,370.62 2,371.55 0.0M
2023-03-21 2,366.89 2,416.12 2,366.89 2,380.85 0.0M
2023-03-20 2,397.51 2,397.51 2,303.59 2,363.50 0.0M
2023-03-17 2,494.77 2,502.57 2,400.12 2,402.20 0.0M
2023-03-16 2,454.60 2,493.41 2,446.49 2,485.17 0.0M
2023-03-15 2,530.33 2,530.76 2,445.11 2,452.21 0.0M
2023-03-14 2,488.24 2,538.65 2,482.63 2,531.45 0.0M
2023-03-13 2,540.28 2,544.48 2,451.23 2,480.17 0.0M
2023-03-10 2,535.38 2,543.72 2,519.58 2,540.31 0.0M
2023-03-09 2,552.54 2,574.53 2,534.53 2,559.59 0.0M
2023-03-08 2,547.93 2,567.41 2,543.81 2,556.07 0.0M
2023-03-07 2,569.51 2,584.31 2,548.54 2,560.44 0.0M
2023-03-06 2,568.95 2,579.26 2,558.57 2,574.01 0.0M
2023-03-03 2,557.13 2,574.65 2,555.81 2,567.58 0.0M
2023-03-02 2,551.64 2,559.38 2,534.27 2,549.71 0.0M
2023-03-01 2,533.73 2,569.24 2,533.73 2,559.54 0.0M
2023-02-28 2,540.03 2,540.03 2,526.70 2,526.70 0.0M
2023-02-27 2,532.12 2,555.10 2,531.42 2,547.50 0.0M
2023-02-24 2,574.65 2,574.65 2,521.81 2,525.01 0.0M
2023-02-23 2,547.12 2,584.61 2,546.78 2,572.68 0.0M
2023-02-22 2,565.09 2,566.41 2,537.63 2,541.67 0.0M
2023-02-21 2,620.70 2,620.70 2,570.17 2,572.76 0.0M
2023-02-20 2,637.83 2,640.80 2,607.21 2,628.58 0.0M
2023-02-17 2,641.84 2,641.84 2,612.73 2,635.97 0.0M
2023-02-16 2,645.15 2,667.04 2,645.15 2,654.63 0.0M
2023-02-15 2,589.41 2,638.13 2,588.27 2,637.68 0.0M
2023-02-14 2,611.43 2,629.94 2,587.59 2,589.59 0.0M
2023-02-13 2,592.07 2,611.76 2,585.96 2,606.18 0.0M
2023-02-10 2,636.46 2,637.55 2,581.14 2,589.42 0.0M
2023-02-09 2,646.90 2,680.10 2,644.67 2,645.73 0.0M
2023-02-08 2,618.10 2,664.17 2,618.10 2,642.23 0.0M
2023-02-07 2,628.41 2,630.02 2,606.88 2,606.98 0.0M
2023-02-06 2,643.38 2,647.09 2,612.47 2,632.84 0.0M
2023-02-03 2,636.64 2,651.77 2,611.82 2,648.44 0.0M
2023-02-02 2,597.96 2,655.09 2,597.88 2,650.52 0.0M
2023-02-01 2,624.15 2,624.87 2,583.17 2,591.37 0.0M
2023-01-31 2,597.43 2,616.17 2,580.42 2,616.17 0.0M
2023-01-30 2,644.78 2,645.60 2,602.86 2,604.40 0.0M
2023-01-27 2,618.58 2,650.48 2,618.58 2,650.48 0.0M
2023-01-26 2,615.95 2,628.91 2,607.84 2,616.69 0.0M
2023-01-25 2,605.13 2,614.68 2,586.97 2,603.35 0.0M
2023-01-24 2,638.88 2,641.12 2,608.26 2,608.26 0.0M
2023-01-23 2,614.52 2,638.25 2,613.81 2,636.53 0.0M
2023-01-20 2,567.30 2,604.78 2,564.44 2,604.02 0.0M
2023-01-19 2,609.49 2,610.31 2,564.94 2,565.86 0.0M
2023-01-18 2,623.63 2,640.40 2,615.73 2,619.19 0.0M
2023-01-17 2,617.92 2,628.38 2,597.03 2,619.26 0.0M
2023-01-16 2,627.07 2,631.29 2,604.58 2,622.64 0.0M
2023-01-13 2,597.61 2,631.50 2,596.73 2,622.11 0.0M
2023-01-12 2,583.58 2,601.70 2,564.68 2,597.14 0.0M
2023-01-11 2,545.13 2,593.84 2,545.13 2,592.39 0.0M
2023-01-10 2,544.47 2,552.15 2,523.70 2,541.07 0.0M
2023-01-09 2,503.58 2,553.77 2,503.58 2,550.82 0.0M
2023-01-06 2,467.05 2,501.73 2,457.27 2,493.86 0.0M
2023-01-05 2,450.64 2,480.90 2,439.55 2,466.16 0.0M
2023-01-04 2,427.44 2,455.38 2,424.26 2,453.02 0.0M
2023-01-03 2,398.29 2,440.43 2,398.29 2,420.22 0.0M
2023-01-02 2,371.36 2,404.54 2,371.36 2,398.29 0.0M