OTCQX Banks (OTCQXBK)

OTCQXBK
🏛️ Allemagne →
3,536.67
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 2,529.98 2,551.12 2,529.98 2,549.35 0.0M
2023-12-28 2,533.17 2,537.84 2,528.49 2,529.91 0.0M
2023-12-27 2,519.96 2,526.92 2,515.45 2,526.92 0.0M
2023-12-26 2,503.00 2,518.93 2,499.36 2,515.46 0.0M
2023-12-25 2,507.44 2,507.44 2,507.44 2,507.44 0.0M
2023-12-22 2,504.53 2,512.92 2,502.33 2,507.44 0.0M
2023-12-21 2,498.61 2,506.89 2,497.60 2,504.90 0.0M
2023-12-20 2,499.22 2,526.55 2,496.65 2,500.21 0.0M
2023-12-19 2,497.12 2,501.93 2,484.33 2,501.93 0.0M
2023-12-18 2,486.87 2,501.05 2,479.67 2,497.32 0.0M
2023-12-15 2,468.35 2,486.86 2,468.25 2,485.23 0.0M
2023-12-14 2,425.62 2,471.73 2,425.48 2,465.43 0.0M
2023-12-13 2,407.34 2,432.06 2,406.59 2,429.86 0.0M
2023-12-12 2,411.34 2,412.81 2,408.03 2,408.20 0.0M
2023-12-11 2,403.38 2,412.10 2,401.78 2,412.10 0.0M
2023-12-08 2,402.77 2,407.61 2,397.97 2,406.82 0.0M
2023-12-07 2,397.94 2,403.98 2,396.56 2,403.80 0.0M
2023-12-06 2,386.29 2,400.39 2,386.29 2,397.89 0.0M
2023-12-05 2,389.95 2,389.95 2,380.47 2,387.11 0.0M
2023-12-04 2,383.61 2,389.97 2,373.97 2,389.81 0.0M
2023-12-01 2,365.35 2,383.99 2,355.38 2,383.52 0.0M
2023-11-30 2,358.02 2,371.10 2,353.61 2,365.42 0.0M
2023-11-29 2,355.60 2,366.63 2,355.60 2,364.33 0.0M
2023-11-28 2,357.39 2,359.13 2,342.42 2,355.81 0.0M
2023-11-27 2,353.16 2,363.16 2,353.16 2,360.07 0.0M
2023-11-24 2,344.24 2,355.21 2,344.15 2,354.84 0.0M
2023-11-23 2,345.55 2,345.55 2,345.55 2,345.55 0.0M
2023-11-22 2,326.85 2,346.27 2,326.85 2,345.55 0.0M
2023-11-21 2,314.97 2,329.38 2,310.39 2,329.29 0.0M
2023-11-20 2,317.61 2,318.65 2,308.60 2,315.48 0.0M
2023-11-17 2,307.10 2,319.18 2,307.10 2,314.60 0.0M
2023-11-16 2,306.66 2,313.28 2,304.57 2,307.71 0.0M
2023-11-15 2,303.75 2,311.33 2,303.75 2,310.03 0.0M
2023-11-14 2,282.89 2,306.20 2,282.89 2,303.93 0.0M
2023-11-13 2,296.85 2,300.25 2,285.52 2,287.46 0.0M
2023-11-10 2,296.75 2,300.20 2,293.68 2,295.98 0.0M
2023-11-09 2,300.83 2,305.76 2,297.08 2,297.65 0.0M
2023-11-08 2,311.46 2,313.53 2,293.01 2,293.01 0.0M
2023-11-07 2,303.35 2,313.65 2,302.85 2,311.46 0.0M
2023-11-06 2,301.16 2,311.93 2,298.68 2,305.85 0.0M
2023-11-03 2,299.82 2,309.70 2,299.30 2,307.78 0.0M
2023-11-02 2,291.36 2,302.60 2,291.20 2,298.82 0.0M
2023-11-01 2,295.14 2,299.48 2,291.36 2,291.36 0.0M
2023-10-31 2,290.82 2,297.98 2,289.12 2,293.50 0.0M
2023-10-30 2,285.31 2,291.41 2,282.76 2,290.21 0.0M
2023-10-27 2,282.91 2,288.68 2,278.95 2,286.78 0.0M
2023-10-26 2,279.69 2,282.30 2,276.50 2,282.30 0.0M
2023-10-25 2,279.55 2,284.39 2,275.80 2,278.71 0.0M
2023-10-24 2,284.00 2,285.24 2,278.43 2,279.55 0.0M
2023-10-23 2,276.84 2,285.52 2,276.75 2,284.99 0.0M
2023-10-20 2,279.99 2,282.85 2,276.89 2,279.15 0.0M
2023-10-19 2,292.19 2,292.19 2,278.31 2,280.39 0.0M
2023-10-18 2,284.51 2,292.95 2,283.22 2,292.19 0.0M
2023-10-17 2,288.35 2,293.15 2,281.92 2,284.39 0.0M
2023-10-16 2,289.96 2,294.62 2,289.13 2,289.47 0.0M
2023-10-13 2,298.82 2,299.55 2,288.22 2,293.65 0.0M
2023-10-12 2,301.24 2,301.25 2,295.92 2,299.24 0.0M
2023-10-11 2,298.19 2,303.96 2,296.46 2,301.17 0.0M
2023-10-10 2,307.16 2,307.16 2,298.86 2,299.29 0.0M
2023-10-09 2,311.92 2,311.92 2,302.82 2,304.97 0.0M
2023-10-06 2,310.60 2,314.74 2,308.96 2,309.92 0.0M
2023-10-05 2,308.37 2,314.84 2,306.93 2,310.65 0.0M
2023-10-04 2,315.53 2,315.86 2,305.07 2,308.27 0.0M
2023-10-03 2,339.66 2,339.66 2,316.09 2,316.09 0.0M
2023-10-02 2,347.42 2,350.23 2,339.65 2,339.67 0.0M
2023-09-29 2,348.03 2,352.33 2,345.66 2,347.08 0.0M
2023-09-28 2,359.02 2,359.02 2,347.62 2,348.02 0.0M
2023-09-27 2,353.95 2,355.21 2,346.81 2,349.61 0.0M
2023-09-26 2,358.66 2,359.68 2,351.83 2,353.92 0.0M
2023-09-25 2,363.80 2,368.72 2,356.89 2,358.52 0.0M
2023-09-22 2,365.22 2,367.65 2,363.63 2,364.82 0.0M
2023-09-21 2,365.95 2,367.40 2,359.29 2,362.59 0.0M
2023-09-20 2,356.41 2,366.84 2,355.87 2,363.51 0.0M
2023-09-19 2,355.84 2,357.07 2,352.12 2,356.41 0.0M
2023-09-18 2,362.69 2,365.98 2,354.91 2,355.84 0.0M
2023-09-15 2,358.88 2,364.18 2,358.07 2,363.49 0.0M
2023-09-14 2,357.16 2,363.54 2,355.48 2,360.23 0.0M
2023-09-13 2,360.69 2,364.46 2,356.68 2,356.69 0.0M
2023-09-12 2,365.88 2,366.50 2,356.31 2,356.74 0.0M
2023-09-11 2,352.76 2,367.75 2,351.97 2,360.14 0.0M
2023-09-08 2,365.46 2,366.38 2,353.62 2,354.21 0.0M
2023-09-07 2,362.24 2,366.32 2,360.41 2,360.41 0.0M
2023-09-06 2,362.62 2,363.98 2,359.61 2,360.71 0.0M
2023-09-05 2,361.57 2,364.22 2,353.80 2,361.66 0.0M
2023-09-04 2,360.05 2,360.05 2,359.90 2,359.90 0.0M
2023-09-01 2,361.29 2,361.66 2,356.98 2,359.90 0.0M
2023-08-31 2,348.87 2,363.77 2,348.87 2,363.24 0.0M
2023-08-30 2,344.11 2,348.53 2,342.19 2,348.49 0.0M
2023-08-29 2,340.69 2,345.62 2,333.93 2,342.64 0.0M
2023-08-28 2,343.90 2,349.26 2,340.42 2,341.30 0.0M
2023-08-25 2,344.76 2,346.39 2,340.63 2,344.44 0.0M
2023-08-24 2,347.61 2,351.62 2,343.08 2,344.92 0.0M
2023-08-23 2,349.55 2,351.21 2,345.38 2,347.72 0.0M
2023-08-22 2,360.32 2,367.55 2,349.14 2,349.67 0.0M
2023-08-21 2,372.53 2,373.75 2,367.41 2,370.92 0.0M
2023-08-18 2,376.81 2,378.95 2,371.62 2,372.27 0.0M
2023-08-17 2,383.46 2,384.88 2,376.77 2,376.77 0.0M
2023-08-16 2,379.23 2,385.30 2,378.25 2,383.38 0.0M
2023-08-15 2,384.86 2,386.23 2,377.35 2,379.16 0.0M
2023-08-14 2,384.94 2,388.21 2,383.22 2,385.35 0.0M
2023-08-11 2,384.03 2,387.26 2,383.09 2,385.92 0.0M
2023-08-10 2,389.98 2,392.26 2,383.36 2,384.66 0.0M
2023-08-09 2,379.84 2,390.51 2,379.21 2,389.90 0.0M
2023-08-08 2,387.48 2,388.28 2,379.34 2,379.85 0.0M
2023-08-07 2,382.08 2,388.79 2,381.87 2,386.58 0.0M
2023-08-04 2,379.46 2,386.35 2,379.46 2,384.07 0.0M
2023-08-03 2,382.35 2,383.35 2,377.68 2,379.17 0.0M
2023-08-02 2,385.84 2,385.91 2,381.17 2,381.86 0.0M
2023-08-01 2,386.34 2,386.34 2,378.65 2,385.87 0.0M
2023-07-31 2,397.61 2,397.61 2,385.61 2,386.80 0.0M
2023-07-28 2,391.46 2,401.14 2,391.46 2,396.42 0.0M
2023-07-27 2,382.78 2,393.49 2,378.03 2,389.92 0.0M
2023-07-26 2,373.39 2,382.53 2,369.98 2,382.52 0.0M
2023-07-25 2,367.03 2,377.01 2,367.03 2,373.12 0.0M
2023-07-24 2,368.79 2,375.57 2,367.79 2,369.75 0.0M
2023-07-21 2,357.81 2,370.61 2,356.88 2,366.73 0.0M
2023-07-20 2,347.41 2,362.44 2,347.21 2,357.94 0.0M
2023-07-19 2,327.00 2,345.75 2,325.39 2,345.75 0.0M
2023-07-18 2,313.09 2,327.62 2,312.96 2,327.13 0.0M
2023-07-17 2,307.69 2,314.78 2,306.93 2,313.25 0.0M
2023-07-14 2,313.80 2,317.14 2,306.66 2,309.56 0.0M
2023-07-13 2,311.14 2,315.16 2,304.55 2,313.73 0.0M
2023-07-12 2,310.51 2,313.70 2,304.55 2,311.33 0.0M
2023-07-11 2,302.21 2,312.22 2,300.95 2,312.22 0.0M
2023-07-10 2,303.09 2,304.52 2,299.94 2,302.29 0.0M
2023-07-07 2,299.32 2,301.50 2,297.88 2,301.20 0.0M
2023-07-06 2,304.94 2,305.81 2,292.18 2,299.45 0.0M
2023-07-05 2,307.36 2,310.66 2,305.21 2,305.21 0.0M
2023-07-04 2,307.69 2,307.69 2,307.69 2,307.69 0.0M
2023-07-03 2,304.47 2,307.69 2,302.30 2,307.69 0.0M
2023-06-30 2,301.54 2,310.87 2,297.46 2,304.57 0.0M
2023-06-29 2,302.17 2,308.06 2,300.99 2,301.46 0.0M
2023-06-28 2,300.91 2,303.95 2,294.70 2,301.55 0.0M
2023-06-27 2,296.03 2,301.20 2,295.23 2,301.14 0.0M
2023-06-26 2,298.31 2,300.12 2,291.99 2,295.93 0.0M
2023-06-23 2,298.61 2,300.86 2,297.66 2,298.91 0.0M
2023-06-22 2,302.39 2,303.82 2,294.32 2,298.66 0.0M
2023-06-21 2,303.45 2,305.73 2,300.50 2,302.27 0.0M
2023-06-20 2,306.53 2,306.81 2,303.39 2,303.88 0.0M
2023-06-19 2,306.84 2,306.84 2,306.84 2,306.84 0.0M
2023-06-16 2,306.43 2,309.70 2,304.23 2,306.35 0.0M
2023-06-15 2,307.61 2,308.44 2,303.60 2,306.23 0.0M
2023-06-14 2,315.54 2,319.79 2,304.25 2,306.70 0.0M
2023-06-13 2,310.17 2,314.62 2,300.67 2,314.62 0.0M
2023-06-12 2,311.18 2,311.21 2,299.99 2,305.11 0.0M
2023-06-09 2,304.49 2,317.05 2,303.69 2,317.05 0.0M
2023-06-08 2,299.30 2,305.54 2,296.95 2,304.40 0.0M
2023-06-07 2,294.56 2,301.09 2,293.56 2,300.21 0.0M
2023-06-06 2,289.86 2,302.93 2,289.86 2,295.48 0.0M
2023-06-05 2,294.59 2,295.04 2,292.03 2,292.15 0.0M
2023-06-02 2,292.14 2,294.47 2,281.65 2,294.47 0.0M
2023-06-01 2,299.01 2,301.05 2,284.22 2,295.34 0.0M
2023-05-31 2,292.37 2,299.05 2,282.98 2,299.00 0.0M
2023-05-30 2,300.75 2,303.55 2,287.69 2,291.51 0.0M
2023-05-29 2,300.68 2,300.68 2,300.68 2,300.68 0.0M
2023-05-26 2,295.10 2,301.65 2,291.63 2,300.68 0.0M
2023-05-25 2,304.94 2,304.94 2,294.19 2,295.89 0.0M
2023-05-24 2,302.68 2,307.01 2,300.42 2,306.82 0.0M
2023-05-23 2,290.02 2,302.97 2,290.02 2,302.89 0.0M
2023-05-22 2,293.26 2,300.32 2,293.21 2,295.10 0.0M
2023-05-19 2,291.83 2,296.20 2,287.09 2,292.77 0.0M
2023-05-18 2,305.04 2,309.60 2,291.37 2,292.45 0.0M
2023-05-17 2,306.86 2,313.60 2,303.09 2,304.96 0.0M
2023-05-16 2,309.03 2,311.29 2,302.02 2,305.82 0.0M
2023-05-15 2,317.25 2,317.48 2,305.20 2,308.51 0.0M
2023-05-12 2,308.26 2,315.82 2,304.59 2,315.82 0.0M
2023-05-11 2,312.28 2,316.74 2,305.23 2,308.31 0.0M
2023-05-10 2,315.12 2,325.86 2,308.05 2,312.08 0.0M
2023-05-09 2,317.12 2,318.70 2,298.07 2,310.49 0.0M
2023-05-08 2,317.66 2,328.67 2,312.66 2,323.47 0.0M
2023-05-05 2,291.33 2,318.36 2,285.43 2,311.80 0.0M
2023-05-04 2,351.30 2,351.30 2,278.97 2,295.86 0.0M
2023-05-03 2,349.63 2,352.76 2,336.08 2,352.76 0.0M
2023-05-02 2,380.95 2,386.63 2,346.30 2,349.55 0.0M
2023-05-01 2,396.86 2,400.41 2,383.01 2,383.01 0.0M
2023-04-28 2,395.85 2,408.23 2,392.64 2,397.40 0.0M
2023-04-27 2,393.66 2,405.28 2,393.66 2,395.91 0.0M
2023-04-26 2,397.37 2,399.76 2,393.28 2,395.38 0.0M
2023-04-25 2,421.95 2,427.50 2,401.62 2,404.90 0.0M
2023-04-24 2,422.88 2,426.27 2,415.06 2,421.95 0.0M
2023-04-21 2,418.21 2,422.90 2,412.58 2,422.53 0.0M
2023-04-20 2,422.63 2,423.24 2,417.06 2,419.11 0.0M
2023-04-19 2,411.30 2,423.61 2,410.45 2,423.36 0.0M
2023-04-18 2,411.48 2,414.53 2,404.11 2,406.86 0.0M
2023-04-17 2,402.23 2,415.85 2,400.08 2,411.45 0.0M
2023-04-14 2,399.78 2,407.67 2,396.61 2,401.97 0.0M
2023-04-13 2,394.59 2,403.37 2,393.41 2,400.48 0.0M
2023-04-12 2,401.67 2,402.72 2,393.05 2,395.37 0.0M
2023-04-11 2,412.23 2,413.31 2,396.21 2,401.62 0.0M
2023-04-10 2,417.99 2,423.20 2,405.57 2,412.23 0.0M
2023-04-07 2,414.93 2,414.93 2,414.93 2,414.93 0.0M
2023-04-06 2,423.27 2,428.48 2,414.57 2,414.93 0.0M
2023-04-05 2,435.03 2,437.17 2,423.89 2,423.89 0.0M
2023-04-04 2,448.83 2,449.38 2,433.13 2,434.90 0.0M
2023-04-03 2,452.82 2,453.96 2,447.63 2,448.74 0.0M
2023-03-31 2,450.03 2,459.08 2,448.12 2,451.49 0.0M
2023-03-30 2,450.10 2,466.63 2,450.10 2,453.56 0.0M
2023-03-29 2,462.47 2,467.74 2,456.91 2,461.98 0.0M
2023-03-28 2,462.46 2,466.16 2,457.79 2,462.12 0.0M
2023-03-27 2,459.41 2,466.86 2,459.30 2,466.12 0.0M
2023-03-24 2,468.37 2,472.46 2,451.47 2,459.68 0.0M
2023-03-23 2,485.50 2,499.32 2,474.68 2,474.75 0.0M
2023-03-22 2,517.62 2,517.62 2,484.20 2,484.24 0.0M
2023-03-21 2,507.43 2,520.70 2,496.18 2,517.30 0.0M
2023-03-20 2,499.37 2,512.11 2,496.49 2,510.80 0.0M
2023-03-17 2,526.17 2,534.24 2,499.40 2,505.25 0.0M
2023-03-16 2,520.33 2,524.40 2,503.97 2,524.40 0.0M
2023-03-15 2,540.50 2,541.24 2,506.80 2,520.29 0.0M
2023-03-14 2,539.24 2,551.64 2,522.74 2,541.89 0.0M
2023-03-13 2,650.85 2,650.85 2,511.96 2,538.00 0.0M
2023-03-10 2,675.49 2,676.61 2,630.42 2,635.94 0.0M
2023-03-09 2,713.21 2,713.21 2,678.64 2,678.69 0.0M
2023-03-08 2,713.68 2,714.99 2,710.18 2,714.45 0.0M
2023-03-07 2,714.77 2,717.07 2,714.14 2,714.22 0.0M
2023-03-06 2,720.09 2,720.09 2,714.26 2,715.33 0.0M
2023-03-03 2,717.87 2,727.52 2,717.34 2,720.88 0.0M
2023-03-02 2,721.01 2,721.01 2,715.86 2,717.60 0.0M
2023-03-01 2,744.46 2,744.46 2,719.13 2,720.00 0.0M
2023-02-28 2,742.55 2,745.77 2,741.45 2,744.42 0.0M
2023-02-27 2,737.91 2,742.80 2,736.20 2,741.78 0.0M
2023-02-24 2,740.23 2,740.44 2,736.74 2,737.80 0.0M
2023-02-23 2,732.74 2,741.55 2,732.74 2,740.90 0.0M
2023-02-22 2,735.10 2,739.08 2,733.03 2,733.50 0.0M
2023-02-21 2,738.57 2,741.24 2,731.87 2,736.11 0.0M
2023-02-20 2,743.92 2,743.92 2,743.92 2,743.92 0.0M
2023-02-17 2,741.50 2,743.92 2,738.93 2,743.92 0.0M
2023-02-16 2,715.49 2,741.68 2,715.29 2,741.63 0.0M
2023-02-15 2,742.05 2,743.52 2,713.81 2,715.89 0.0M
2023-02-14 2,735.21 2,743.34 2,732.17 2,741.66 0.0M
2023-02-13 2,728.45 2,738.48 2,725.65 2,735.08 0.0M
2023-02-10 2,720.92 2,728.16 2,719.55 2,728.15 0.0M
2023-02-09 2,717.00 2,723.12 2,717.00 2,721.50 0.0M
2023-02-08 2,713.21 2,724.66 2,712.46 2,716.83 0.0M
2023-02-07 2,710.30 2,716.22 2,708.78 2,712.85 0.0M
2023-02-06 2,708.29 2,714.14 2,707.61 2,711.17 0.0M
2023-02-03 2,702.45 2,707.78 2,700.54 2,707.50 0.0M
2023-02-02 2,683.85 2,711.87 2,682.93 2,702.22 0.0M
2023-02-01 2,684.11 2,688.34 2,681.89 2,685.77 0.0M
2023-01-31 2,682.38 2,687.96 2,682.14 2,684.24 0.0M
2023-01-30 2,679.08 2,688.31 2,679.08 2,683.53 0.0M
2023-01-27 2,669.39 2,679.26 2,667.02 2,679.26 0.0M
2023-01-26 2,670.36 2,678.03 2,666.12 2,669.21 0.0M
2023-01-25 2,666.38 2,671.12 2,662.85 2,669.51 0.0M
2023-01-24 2,669.89 2,669.94 2,665.28 2,666.59 0.0M
2023-01-23 2,665.96 2,670.81 2,665.92 2,670.06 0.0M
2023-01-20 2,664.65 2,669.52 2,664.64 2,666.92 0.0M
2023-01-19 2,667.36 2,671.26 2,664.30 2,664.30 0.0M
2023-01-18 2,663.98 2,670.08 2,663.36 2,664.64 0.0M
2023-01-17 2,666.65 2,672.45 2,664.79 2,665.89 0.0M
2023-01-16 2,672.44 2,672.44 2,672.44 2,672.44 0.0M
2023-01-13 2,672.83 2,677.87 2,668.43 2,671.93 0.0M
2023-01-12 2,675.97 2,679.03 2,673.59 2,673.59 0.0M
2023-01-11 2,664.81 2,676.20 2,660.70 2,675.80 0.0M
2023-01-10 2,665.90 2,674.34 2,658.18 2,667.47 0.0M
2023-01-09 2,667.82 2,668.51 2,655.66 2,665.57 0.0M
2023-01-06 2,649.38 2,667.10 2,644.89 2,667.10 0.0M
2023-01-05 2,651.70 2,660.91 2,648.27 2,649.38 0.0M
2023-01-04 2,665.86 2,666.12 2,650.94 2,652.31 0.0M
2023-01-03 2,672.27 2,672.27 2,652.70 2,666.60 0.0M
2023-01-02 2,670.15 2,670.15 2,670.15 2,670.15 0.0M