Etablissementen Franz Colruyt

COLR
🏛️ 독일 →
33.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 41.05 41.05 41.05 41.05 0.0M
2023-12-28 41.11 41.11 41.11 41.11 0.0M
2023-12-27 40.94 40.94 40.94 40.94 0.0M
2023-12-22 40.62 40.62 40.62 40.62 0.0M
2023-12-21 40.34 40.34 40.34 40.34 0.0M
2023-12-20 39.95 39.95 39.95 39.95 0.0M
2023-12-19 39.51 39.51 39.51 39.51 0.0M
2023-12-18 38.57 39.47 38.57 39.47 0.0M
2023-12-15 38.54 38.54 38.54 38.54 0.0M
2023-12-14 38.82 38.82 38.82 38.82 0.0M
2023-12-13 39.89 39.89 39.89 39.89 0.0M
2023-12-12 40.45 40.45 38.83 38.83 0.0M
2023-12-11 40.64 40.64 40.64 40.64 0.0M
2023-12-08 40.58 40.58 40.42 40.42 0.0M
2023-12-07 40.24 40.24 40.24 40.24 0.0M
2023-12-06 40.60 40.60 40.60 40.60 0.0M
2023-12-05 40.05 40.05 40.05 40.05 0.0M
2023-12-04 39.83 40.35 39.83 40.35 0.0M
2023-12-01 38.66 38.66 38.66 38.66 0.0M
2023-11-30 38.55 38.55 38.55 38.55 0.0M
2023-11-29 38.29 38.29 38.29 38.29 0.0M
2023-11-28 37.95 37.95 37.95 37.95 0.0M
2023-11-27 38.18 38.18 38.18 38.18 0.0M
2023-11-24 37.91 37.91 37.91 37.91 0.0M
2023-11-23 38.09 38.09 38.09 38.09 0.0M
2023-11-22 37.97 37.97 37.97 37.97 0.0M
2023-11-21 38.06 38.06 38.06 38.06 0.0M
2023-11-20 38.14 38.14 38.14 38.14 0.0M
2023-11-17 38.39 38.39 38.39 38.39 0.0M
2023-11-16 38.37 38.37 38.37 38.37 0.0M
2023-11-15 39.26 39.26 39.26 39.26 0.0M
2023-11-14 39.07 39.07 39.07 39.07 0.0M
2023-11-13 38.40 38.40 38.40 38.40 0.0M
2023-11-10 37.83 37.83 37.83 37.83 0.0M
2023-11-09 38.01 38.01 38.01 38.01 0.0M
2023-11-08 38.00 38.00 38.00 38.00 0.0M
2023-11-07 37.91 37.91 37.91 37.91 0.0M
2023-11-06 38.00 38.00 38.00 38.00 0.0M
2023-11-03 38.26 38.26 38.26 38.26 0.0M
2023-11-02 38.58 38.58 38.58 38.58 0.0M
2023-11-01 37.98 37.98 37.98 37.98 0.0M
2023-10-31 37.97 37.97 37.97 37.97 0.0M
2023-10-30 37.92 37.92 37.92 37.92 0.0M
2023-10-27 38.01 38.01 38.01 38.01 0.0M
2023-10-26 37.83 37.83 37.83 37.83 0.0M
2023-10-25 37.99 37.99 37.99 37.99 0.0M
2023-10-24 38.26 38.26 38.26 38.26 0.0M
2023-10-23 38.66 38.66 38.66 38.66 0.0M
2023-10-20 38.49 38.49 38.49 38.49 0.0M
2023-10-19 39.23 39.23 39.23 39.23 0.0M
2023-10-18 39.68 39.68 39.68 39.68 0.0M
2023-10-17 39.45 39.45 39.45 39.45 0.0M
2023-10-16 38.76 38.76 38.76 38.76 0.0M
2023-10-13 39.02 39.02 39.02 39.02 0.0M
2023-10-12 39.26 39.26 39.26 39.26 0.0M
2023-10-11 38.49 38.49 38.49 38.49 0.0M
2023-10-10 39.02 39.02 39.02 39.02 0.0M
2023-10-09 38.58 38.58 38.58 38.58 0.0M
2023-10-06 38.80 38.80 38.80 38.80 0.0M
2023-10-05 38.98 38.98 38.98 38.98 0.0M
2023-10-04 38.98 38.98 38.98 38.98 0.0M
2023-10-03 39.08 39.08 39.08 39.08 0.0M
2023-10-02 39.58 39.58 39.58 39.58 0.0M
2023-09-29 38.68 38.68 38.68 38.68 0.0M
2023-09-28 36.78 39.44 36.78 39.44 0.0M
2023-09-27 36.43 36.78 36.43 36.78 0.0M
2023-09-26 36.58 36.58 36.58 36.58 0.0M
2023-09-25 36.44 36.44 36.44 36.44 0.0M
2023-09-22 35.84 35.84 35.84 35.84 0.0M
2023-09-21 36.10 36.10 36.10 36.10 0.0M
2023-09-20 36.08 36.08 36.08 36.08 0.0M
2023-09-19 35.25 35.61 35.25 35.61 0.0M
2023-09-18 35.24 35.24 35.24 35.24 0.0M
2023-09-15 35.38 35.38 35.38 35.38 0.0M
2023-09-14 34.99 35.76 34.99 35.76 0.0M
2023-09-13 35.80 35.80 35.80 35.80 0.0M
2023-09-12 36.72 36.72 36.72 36.72 0.0M
2023-09-11 36.55 36.96 36.55 36.96 0.0M
2023-09-08 36.52 36.52 36.52 36.52 0.0M
2023-09-07 36.22 36.22 36.22 36.22 0.0M
2023-09-06 35.69 35.69 35.69 35.69 0.0M
2023-09-05 34.47 34.47 34.47 34.47 0.0M
2023-09-04 33.84 34.23 33.84 34.23 0.0M
2023-09-01 34.19 34.19 34.19 34.19 0.0M
2023-08-31 34.03 34.59 34.03 34.51 0.0M
2023-08-30 33.95 34.29 33.95 34.29 0.0M
2023-08-29 34.03 34.03 34.03 34.03 0.0M
2023-08-28 33.99 33.99 33.99 33.99 0.0M
2023-08-25 33.49 33.49 33.49 33.49 0.0M
2023-08-24 33.78 33.78 33.78 33.78 0.0M
2023-08-23 34.43 34.43 34.43 34.43 0.0M
2023-08-22 34.23 34.23 34.23 34.23 0.0M
2023-08-21 34.05 34.05 34.05 34.05 0.0M
2023-08-18 34.12 34.12 34.12 34.12 0.0M
2023-08-17 34.03 34.03 34.03 34.03 0.0M
2023-08-16 34.16 34.16 34.16 34.16 0.0M
2023-08-15 34.09 34.09 34.09 34.09 0.0M
2023-08-14 33.39 33.39 33.39 33.39 0.0M
2023-08-11 33.49 33.49 33.49 33.49 0.0M
2023-08-10 33.61 33.61 33.61 33.61 0.0M
2023-08-09 33.26 33.26 33.26 33.26 0.0M
2023-08-08 33.09 33.09 33.09 33.09 0.0M
2023-08-07 33.10 33.10 33.10 33.10 0.0M
2023-08-04 33.34 33.34 33.34 33.34 0.0M
2023-08-03 33.63 33.63 33.63 33.63 0.0M
2023-08-02 33.27 33.27 33.27 33.27 0.0M
2023-08-01 33.45 33.45 33.45 33.45 0.0M
2023-07-31 33.81 33.81 33.81 33.81 0.0M
2023-07-28 33.86 33.86 33.86 33.86 0.0M
2023-07-27 34.13 34.13 34.13 34.13 0.0M
2023-07-26 33.67 34.21 33.67 34.21 0.0M
2023-07-25 34.15 34.15 34.15 34.15 0.0M
2023-07-24 33.79 33.79 33.79 33.79 0.0M
2023-07-21 33.85 33.85 33.85 33.85 0.0M
2023-07-20 33.98 33.98 33.98 33.98 0.0M
2023-07-19 34.38 34.38 34.38 34.38 0.0M
2023-07-18 34.38 34.38 34.38 34.38 0.0M
2023-07-17 34.74 34.74 34.74 34.74 0.0M
2023-07-14 34.54 34.54 34.54 34.54 0.0M
2023-07-13 34.45 34.45 34.45 34.45 0.0M
2023-07-12 34.23 34.23 34.23 34.23 0.0M
2023-07-11 34.11 34.11 34.11 34.11 0.0M
2023-07-10 33.81 33.81 33.81 33.81 0.0M
2023-07-07 33.67 33.67 33.67 33.67 0.0M
2023-07-06 33.65 33.65 33.65 33.65 0.0M
2023-07-05 33.71 33.71 33.71 33.71 0.0M
2023-07-04 33.59 33.59 33.59 33.59 0.0M
2023-07-03 33.10 33.10 33.10 33.10 0.0M
2023-06-30 33.29 33.29 33.29 33.29 0.0M
2023-06-29 33.30 33.30 33.30 33.30 0.0M
2023-06-28 33.08 33.08 33.08 33.08 0.0M
2023-06-27 32.98 33.25 32.98 33.25 0.0M
2023-06-26 32.69 32.69 32.69 32.69 0.0M
2023-06-23 32.33 32.64 32.33 32.64 0.0M
2023-06-22 32.10 32.10 32.10 32.10 0.0M
2023-06-21 32.05 32.05 32.05 32.05 0.0M
2023-06-20 33.21 33.21 33.21 33.21 0.0M
2023-06-19 33.15 33.15 33.15 33.15 0.0M
2023-06-16 33.15 33.15 33.15 33.15 0.0M
2023-06-15 33.31 33.31 33.31 33.31 0.0M
2023-06-14 30.45 30.45 30.45 30.45 0.0M
2023-06-13 30.46 30.46 30.46 30.46 0.0M
2023-06-12 30.25 30.25 30.25 30.25 0.0M
2023-06-09 30.22 30.22 30.22 30.22 0.0M
2023-06-08 30.05 30.05 30.05 30.05 0.0M
2023-06-07 30.21 30.21 30.21 30.21 0.0M
2023-06-06 30.03 30.03 30.03 30.03 0.0M
2023-06-05 30.16 30.16 30.16 30.16 0.0M
2023-06-02 30.42 30.42 30.42 30.42 0.0M
2023-06-01 30.31 30.31 30.31 30.31 0.0M
2023-05-31 29.93 29.93 29.93 29.93 0.0M
2023-05-30 30.29 30.29 30.29 30.29 0.0M
2023-05-29 30.16 30.16 30.16 30.16 0.0M
2023-05-26 30.16 30.16 30.16 30.16 0.0M
2023-05-25 30.02 30.02 30.02 30.02 0.0M
2023-05-24 29.59 29.59 29.59 29.59 0.0M
2023-05-23 29.46 29.46 29.46 29.46 0.0M
2023-05-22 29.89 29.89 29.89 29.89 0.0M
2023-05-19 29.78 29.78 29.78 29.78 0.0M
2023-05-18 29.68 29.68 29.68 29.68 0.0M
2023-05-17 30.19 30.19 30.19 30.19 0.0M
2023-05-16 29.98 29.98 29.98 29.98 0.0M
2023-05-15 29.56 29.56 29.56 29.56 0.0M
2023-05-12 29.43 29.43 29.43 29.43 0.0M
2023-05-11 29.39 29.39 29.39 29.39 0.0M
2023-05-10 29.50 29.50 29.50 29.50 0.0M
2023-05-09 29.38 29.38 29.38 29.38 0.0M
2023-05-08 29.03 29.03 29.03 29.03 0.0M
2023-05-05 29.02 29.02 29.02 29.02 0.0M
2023-05-04 27.91 27.91 27.91 27.91 0.0M
2023-05-03 24.76 25.17 24.76 25.17 0.0M
2023-05-02 24.50 24.50 24.50 24.50 0.0M
2023-04-28 24.57 24.57 24.57 24.57 0.0M
2023-04-27 24.50 24.50 24.50 24.50 0.0M
2023-04-26 24.41 24.41 24.41 24.41 0.0M
2023-04-25 24.42 24.42 24.42 24.42 0.0M
2023-04-24 24.44 24.44 24.44 24.44 0.0M
2023-04-21 24.30 24.30 24.30 24.30 0.0M
2023-04-20 24.60 24.60 24.60 24.60 0.0M
2023-04-19 24.61 24.61 24.61 24.61 0.0M
2023-04-18 24.81 24.81 24.81 24.81 0.0M
2023-04-17 24.41 24.41 24.41 24.41 0.0M
2023-04-14 24.41 24.41 24.41 24.41 0.0M
2023-04-13 24.96 24.96 24.96 24.96 0.0M
2023-04-12 25.14 25.14 25.14 25.14 0.0M
2023-04-11 24.98 24.98 24.98 24.98 0.0M
2023-04-06 24.56 24.56 24.56 24.56 0.0M
2023-04-05 25.10 25.10 25.10 25.10 0.0M
2023-04-04 25.66 25.66 25.66 25.66 0.0M
2023-04-03 26.18 26.18 26.18 26.18 0.0M
2023-03-31 25.80 25.80 25.80 25.80 0.0M
2023-03-30 25.60 25.60 25.60 25.60 0.0M
2023-03-29 25.27 25.27 25.27 25.27 0.0M
2023-03-28 25.19 25.19 25.19 25.19 0.0M
2023-03-27 25.40 25.40 25.40 25.40 0.0M
2023-03-24 26.13 26.13 26.13 26.13 0.0M
2023-03-23 27.03 27.03 27.03 27.03 0.0M
2023-03-22 24.04 25.02 24.04 25.02 0.0M
2023-03-21 24.87 24.87 24.87 24.87 0.0M
2023-03-20 24.24 24.24 24.24 24.24 0.0M
2023-03-17 25.12 25.12 25.12 25.12 0.0M
2023-03-16 25.13 25.13 25.13 25.13 0.0M
2023-03-15 25.42 25.42 25.42 25.42 0.0M
2023-03-14 24.88 24.88 24.88 24.88 0.0M
2023-03-13 24.78 24.78 24.78 24.78 0.0M
2023-03-10 24.51 24.51 24.51 24.51 0.0M
2023-03-09 24.80 24.80 24.80 24.80 0.0M
2023-03-08 25.22 25.43 25.22 25.43 0.0M
2023-03-07 25.02 25.02 25.02 25.02 0.0M
2023-03-06 25.09 25.09 25.09 25.09 0.0M
2023-03-03 25.09 25.09 25.09 25.09 0.0M
2023-03-02 24.77 24.77 24.77 24.77 0.0M
2023-03-01 24.94 24.94 24.94 24.94 0.0M
2023-02-28 25.39 25.39 25.39 25.39 0.0M
2023-02-27 25.00 25.00 25.00 25.00 0.0M
2023-02-24 25.00 25.00 25.00 25.00 0.0M
2023-02-23 25.27 25.27 25.27 25.27 0.0M
2023-02-22 25.16 25.16 25.16 25.16 0.0M
2023-02-21 25.56 25.56 25.56 25.56 0.0M
2023-02-20 25.76 25.76 25.76 25.76 0.0M
2023-02-17 25.44 25.44 25.44 25.44 0.0M
2023-02-16 25.42 25.42 25.42 25.42 0.0M
2023-02-15 24.90 24.90 24.90 24.90 0.0M
2023-02-14 24.79 24.79 24.79 24.79 0.0M
2023-02-13 24.69 24.69 24.69 24.69 0.0M
2023-02-10 24.80 24.80 24.80 24.80 0.0M
2023-02-09 24.95 24.95 24.95 24.95 0.0M
2023-02-08 24.73 24.73 24.73 24.73 0.0M
2023-02-07 24.38 24.38 24.38 24.38 0.0M
2023-02-06 24.13 24.13 24.13 24.13 0.0M
2023-02-03 24.27 24.27 24.27 24.27 0.0M
2023-02-02 23.83 23.83 23.83 23.83 0.0M
2023-02-01 23.68 23.68 23.68 23.68 0.0M
2023-01-31 23.51 23.51 23.51 23.51 0.0M
2023-01-30 23.53 23.53 23.53 23.53 0.0M
2023-01-27 23.34 23.34 23.34 23.34 0.0M
2023-01-26 23.39 23.39 23.39 23.39 0.0M
2023-01-25 23.32 23.32 23.32 23.32 0.0M
2023-01-24 23.50 23.50 23.50 23.50 0.0M
2023-01-23 23.71 23.71 23.71 23.71 0.0M
2023-01-20 23.47 23.47 23.47 23.47 0.0M
2023-01-19 23.52 23.52 23.52 23.52 0.0M
2023-01-18 23.79 23.79 23.79 23.79 0.0M
2023-01-17 23.66 23.66 23.66 23.66 0.0M
2023-01-16 23.40 23.40 23.40 23.40 0.0M
2023-01-13 23.38 23.38 23.38 23.38 0.0M
2023-01-12 23.24 23.24 23.24 23.24 0.0M
2023-01-11 22.82 22.82 22.82 22.82 0.0M
2023-01-10 22.70 22.70 22.70 22.70 0.0M
2023-01-09 22.56 22.56 22.56 22.56 0.0M
2023-01-06 22.33 22.33 22.33 22.33 0.0M
2023-01-05 22.08 22.08 22.08 22.08 0.0M
2023-01-04 21.75 21.75 21.75 21.75 0.0M
2023-01-03 21.09 21.09 21.09 21.09 0.0M
2023-01-02 20.55 20.55 20.55 20.55 0.0M