Data Modul AG

DAMG
🏛️ 독일 →
22.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 54.00 54.50 54.00 54.50 0.0M
2022-12-29 53.50 54.00 53.50 54.00 0.0M
2022-12-28 54.50 54.50 53.50 53.50 0.0M
2022-12-27 54.50 54.50 54.50 54.50 0.0M
2022-12-23 54.00 54.00 54.00 54.00 0.0M
2022-12-22 54.00 54.00 54.00 54.00 0.0M
2022-12-21 53.50 53.50 53.50 53.50 0.0M
2022-12-20 53.50 53.50 53.50 53.50 0.0M
2022-12-19 54.00 54.00 53.00 53.00 0.0M
2022-12-16 54.00 54.00 54.00 54.00 0.0M
2022-12-15 54.00 55.50 54.00 55.50 0.0M
2022-12-14 54.50 54.50 54.50 54.50 0.0M
2022-12-13 54.50 54.50 54.50 54.50 0.0M
2022-12-12 54.50 54.50 54.50 54.50 0.0M
2022-12-09 54.00 54.00 54.00 54.00 0.0M
2022-12-08 54.00 54.00 54.00 54.00 0.0M
2022-12-07 54.50 54.50 54.50 54.50 0.0M
2022-12-06 54.50 54.50 54.50 54.50 0.0M
2022-12-02 55.50 55.50 55.00 55.00 0.0M
2022-12-01 55.50 55.50 55.50 55.50 0.0M
2022-11-30 54.50 54.50 54.50 54.50 0.0M
2022-11-29 55.00 55.00 55.00 55.00 0.0M
2022-11-28 55.50 55.50 55.50 55.50 0.0M
2022-11-25 55.00 55.00 55.00 55.00 0.0M
2022-11-24 54.00 54.00 54.00 54.00 0.0M
2022-11-23 55.50 55.50 55.50 55.50 0.0M
2022-11-22 55.00 55.00 55.00 55.00 0.0M
2022-11-21 55.00 55.00 55.00 55.00 0.0M
2022-11-18 55.50 55.50 55.50 55.50 0.0M
2022-11-17 54.50 54.50 54.50 54.50 0.0M
2022-11-16 54.50 54.50 54.50 54.50 0.0M
2022-11-15 55.00 55.00 55.00 55.00 0.0M
2022-11-14 55.00 55.00 55.00 55.00 0.0M
2022-11-11 55.00 55.00 55.00 55.00 0.0M
2022-11-09 55.00 55.00 55.00 55.00 0.0M
2022-11-08 55.50 55.50 54.50 54.50 0.0M
2022-11-04 56.50 56.50 54.50 54.50 0.0M
2022-11-03 56.50 56.50 56.50 56.50 0.0M
2022-11-02 56.50 56.50 56.00 56.00 0.0M
2022-11-01 57.50 57.50 56.50 56.50 0.0M
2022-10-31 54.50 54.50 54.50 54.50 0.0M
2022-10-28 55.50 55.50 54.50 54.50 0.0M
2022-10-27 54.00 54.50 54.00 54.50 0.0M
2022-10-26 54.50 54.50 54.00 54.00 0.0M
2022-10-25 54.50 54.50 54.50 54.50 0.0M
2022-10-24 51.50 56.00 51.50 55.00 0.0M
2022-10-21 52.50 52.50 52.00 52.00 0.0M
2022-10-20 51.50 52.50 51.50 52.50 0.0M
2022-10-19 51.00 51.00 51.00 51.00 0.0M
2022-10-18 52.00 52.00 52.00 52.00 0.0M
2022-10-17 52.00 52.00 52.00 52.00 0.0M
2022-10-14 51.00 52.00 51.00 52.00 0.0M
2022-10-13 51.00 51.00 51.00 51.00 0.0M
2022-10-12 51.00 51.00 51.00 51.00 0.0M
2022-10-11 51.00 51.00 51.00 51.00 0.0M
2022-10-10 51.00 51.00 51.00 51.00 0.0M
2022-10-07 51.00 51.00 51.00 51.00 0.0M
2022-10-06 52.00 52.00 52.00 52.00 0.0M
2022-10-05 52.00 52.00 52.00 52.00 0.0M
2022-10-04 51.00 52.00 51.00 52.00 0.0M
2022-10-03 52.00 52.00 52.00 52.00 0.0M
2022-09-30 52.00 52.00 52.00 52.00 0.0M
2022-09-29 52.00 52.00 52.00 52.00 0.0M
2022-09-28 52.00 52.00 52.00 52.00 0.0M
2022-09-27 53.50 53.50 52.50 52.50 0.0M
2022-09-26 52.50 52.50 52.50 52.50 0.0M
2022-09-23 53.00 53.00 53.00 53.00 0.0M
2022-09-22 54.00 54.00 53.50 53.50 0.0M
2022-09-21 54.00 54.00 53.50 53.50 0.0M
2022-09-20 54.50 54.50 54.50 54.50 0.0M
2022-09-19 54.50 54.50 54.50 54.50 0.0M
2022-09-16 54.50 54.50 54.50 54.50 0.0M
2022-09-15 55.00 55.00 55.00 55.00 0.0M
2022-09-14 55.00 55.00 54.50 54.50 0.0M
2022-09-13 54.50 54.50 52.50 54.00 0.0M
2022-09-12 55.00 55.00 55.00 55.00 0.0M
2022-09-09 53.50 55.00 53.50 55.00 0.0M
2022-09-08 52.50 53.00 52.50 53.00 0.0M
2022-09-07 52.00 52.50 52.00 52.50 0.0M
2022-09-06 53.50 53.50 53.50 53.50 0.0M
2022-09-05 53.50 53.50 53.50 53.50 0.0M
2022-09-02 53.50 53.50 53.50 53.50 0.0M
2022-09-01 53.00 53.00 53.00 53.00 0.0M
2022-08-31 52.00 52.00 52.00 52.00 0.0M
2022-08-30 52.50 52.50 52.00 52.00 0.0M
2022-08-29 53.00 53.00 53.00 53.00 0.0M
2022-08-26 53.50 53.50 53.50 53.50 0.0M
2022-08-25 54.00 54.00 54.00 54.00 0.0M
2022-08-24 53.00 53.00 53.00 53.00 0.0M
2022-08-23 54.00 54.00 54.00 54.00 0.0M
2022-08-22 53.50 55.00 53.50 53.50 0.0M
2022-08-19 54.00 54.00 54.00 54.00 0.0M
2022-08-18 53.00 54.00 53.00 54.00 0.0M
2022-08-17 54.50 54.50 54.50 54.50 0.0M
2022-08-16 54.00 54.00 54.00 54.00 0.0M
2022-08-15 54.00 54.00 54.00 54.00 0.0M
2022-08-12 54.50 54.50 54.00 54.00 0.0M
2022-08-11 55.00 55.00 54.50 54.50 0.0M
2022-08-10 55.00 55.00 55.00 55.00 0.0M
2022-08-09 55.00 55.00 55.00 55.00 0.0M
2022-08-08 55.00 55.00 55.00 55.00 0.0M
2022-08-05 55.50 55.50 55.00 55.00 0.0M
2022-08-04 54.50 55.50 54.50 55.50 0.0M
2022-08-03 55.00 55.00 55.00 55.00 0.0M
2022-08-02 55.00 55.00 55.00 55.00 0.0M
2022-08-01 55.00 55.50 54.50 55.50 0.0M
2022-07-29 55.50 55.50 55.00 55.00 0.0M
2022-07-28 55.00 55.00 55.00 55.00 0.0M
2022-07-27 55.00 55.00 55.00 55.00 0.0M
2022-07-26 55.50 55.50 55.50 55.50 0.0M
2022-07-25 56.00 56.00 56.00 56.00 0.0M
2022-07-22 55.50 55.50 55.50 55.50 0.0M
2022-07-21 56.00 56.00 56.00 56.00 0.0M
2022-07-20 55.00 56.00 55.00 56.00 0.0M
2022-07-19 56.00 57.50 55.00 56.00 0.0M
2022-07-18 51.50 51.50 51.50 51.50 0.0M
2022-07-15 51.50 51.50 51.50 51.50 0.0M
2022-07-14 51.50 51.50 51.50 51.50 0.0M
2022-07-13 51.50 51.50 51.50 51.50 0.0M
2022-07-12 51.50 51.50 51.50 51.50 0.0M
2022-07-11 51.50 51.50 51.50 51.50 0.0M
2022-07-08 51.50 51.50 51.50 51.50 0.0M
2022-07-07 52.00 52.00 51.50 51.50 0.0M
2022-07-06 51.00 52.00 51.00 52.00 0.0M
2022-07-05 51.50 51.50 51.00 51.00 0.0M
2022-07-04 54.00 54.00 52.50 52.50 0.0M
2022-07-01 53.00 53.00 53.00 53.00 0.0M
2022-06-30 53.50 53.50 53.00 53.00 0.0M
2022-06-29 54.00 54.00 54.00 54.00 0.0M
2022-06-28 54.00 54.00 54.00 54.00 0.0M
2022-06-27 54.50 54.50 54.50 54.50 0.0M
2022-06-24 54.50 54.50 54.50 54.50 0.0M
2022-06-23 56.00 56.00 55.50 55.50 0.0M
2022-06-22 56.00 56.00 56.00 56.00 0.0M
2022-06-21 56.00 56.00 56.00 56.00 0.0M
2022-06-20 56.00 56.00 56.00 56.00 0.0M
2022-06-17 55.00 55.00 55.00 55.00 0.0M
2022-06-16 56.00 56.00 55.00 55.00 0.0M
2022-06-15 55.00 56.00 55.00 56.00 0.0M
2022-06-14 56.00 56.00 55.00 55.00 0.0M
2022-06-13 57.00 57.00 55.00 55.00 0.0M
2022-06-10 58.00 58.50 58.00 58.50 0.0M
2022-06-09 58.00 58.50 58.00 58.50 0.0M
2022-06-08 57.00 57.00 57.00 57.00 0.0M
2022-06-07 58.50 58.50 58.50 58.50 0.0M
2022-06-06 58.50 58.50 58.50 58.50 0.0M
2022-06-03 56.50 56.50 56.50 56.50 0.0M
2022-06-02 56.50 56.50 56.50 56.50 0.0M
2022-06-01 56.50 56.50 56.50 56.50 0.0M
2022-05-31 58.50 58.50 56.50 56.50 0.0M
2022-05-30 57.50 58.50 57.50 58.50 0.0M
2022-05-27 56.00 56.50 56.00 56.00 0.0M
2022-05-26 57.00 57.00 57.00 57.00 0.0M
2022-05-25 55.50 57.00 55.50 57.00 0.0M
2022-05-24 55.50 56.00 55.50 56.00 0.0M
2022-05-23 56.50 56.50 55.50 55.50 0.0M
2022-05-20 55.50 55.50 55.50 55.50 0.0M
2022-05-19 56.00 56.00 55.00 55.00 0.0M
2022-05-18 55.50 55.50 54.00 54.00 0.0M
2022-05-17 54.50 57.00 54.50 57.00 0.0M
2022-05-16 56.50 56.50 55.50 55.50 0.0M
2022-05-13 56.50 56.50 56.50 56.50 0.0M
2022-05-12 57.00 57.00 56.00 56.00 0.0M
2022-05-11 56.50 56.50 52.00 56.50 0.0M
2022-05-10 56.00 56.00 56.00 56.00 0.0M
2022-05-09 55.50 57.50 55.50 57.00 0.0M
2022-05-06 56.00 57.00 56.00 57.00 0.0M
2022-05-05 56.00 57.00 56.00 57.00 0.0M
2022-05-04 56.00 57.00 56.00 57.00 0.0M
2022-05-03 56.50 57.00 56.50 56.50 0.0M
2022-05-02 57.00 57.50 56.00 56.50 0.0M
2022-04-29 57.00 57.00 56.50 56.50 0.0M
2022-04-28 57.00 57.00 57.00 57.00 0.0M
2022-04-27 55.50 56.50 55.50 56.50 0.0M
2022-04-26 57.00 57.00 56.50 56.50 0.0M
2022-04-25 56.50 56.50 56.50 56.50 0.0M
2022-04-22 57.50 57.50 56.50 56.50 0.0M
2022-04-21 56.50 57.50 56.50 57.50 0.0M
2022-04-20 56.50 57.50 56.50 57.50 0.0M
2022-04-19 56.50 57.50 56.50 57.50 0.0M
2022-04-14 56.50 57.50 56.50 57.50 0.0M
2022-04-13 57.00 58.00 57.00 58.00 0.0M
2022-04-12 55.50 57.00 54.50 56.00 0.0M
2022-04-11 58.00 58.00 56.50 56.50 0.0M
2022-04-08 56.50 57.50 56.50 57.50 0.0M
2022-04-07 58.00 58.00 57.50 57.50 0.0M
2022-04-06 58.00 58.00 57.50 57.50 0.0M
2022-04-05 56.50 57.50 56.50 57.50 0.0M
2022-04-04 57.00 57.00 56.00 56.00 0.0M
2022-04-01 57.50 58.00 56.50 57.00 0.0M
2022-03-31 57.50 58.00 57.00 58.00 0.0M
2022-03-30 56.50 57.00 56.00 57.00 0.0M
2022-03-29 55.50 56.50 55.50 56.00 0.0M
2022-03-28 55.50 56.50 55.50 56.50 0.0M
2022-03-25 55.50 56.50 55.50 56.50 0.0M
2022-03-24 57.50 57.50 56.50 56.50 0.0M
2022-03-23 56.50 57.00 53.00 57.00 0.0M
2022-03-22 56.00 57.00 56.00 56.00 0.0M
2022-03-21 55.50 57.00 55.50 57.00 0.0M
2022-03-18 57.00 57.00 57.00 57.00 0.0M
2022-03-17 56.00 57.00 56.00 57.00 0.0M
2022-03-16 57.50 58.00 57.00 57.00 0.0M
2022-03-15 58.00 58.00 57.50 57.50 0.0M
2022-03-14 57.50 58.50 57.50 58.50 0.0M
2022-03-11 51.50 56.00 51.50 56.00 0.0M
2022-03-10 51.50 56.50 51.50 56.50 0.0M
2022-03-09 51.50 55.50 51.50 55.50 0.0M
2022-03-08 50.50 52.50 50.50 52.50 0.0M
2022-03-07 50.50 50.50 50.50 50.50 0.0M
2022-03-04 56.00 56.00 56.00 56.00 0.0M
2022-03-03 54.50 54.50 53.50 53.50 0.0M
2022-03-02 53.50 53.50 52.50 52.50 0.0M
2022-03-01 54.00 55.50 54.00 55.00 0.0M
2022-02-28 54.00 54.00 54.00 54.00 0.0M
2022-02-25 52.50 54.50 51.50 54.50 0.0M
2022-02-24 55.00 55.00 53.00 53.50 0.0M
2022-02-23 58.00 58.00 58.00 58.00 0.0M
2022-02-22 56.00 57.00 56.00 57.00 0.0M
2022-02-21 59.00 59.00 57.50 57.50 0.0M
2022-02-18 59.50 59.50 58.50 58.50 0.0M
2022-02-17 57.00 59.00 57.00 58.50 0.0M
2022-02-16 59.00 59.00 58.50 58.50 0.0M
2022-02-15 57.50 58.50 57.50 58.50 0.0M
2022-02-14 58.50 58.50 58.50 58.50 0.0M
2022-02-11 58.50 59.50 58.50 59.50 0.0M
2022-02-10 58.00 59.50 58.00 59.50 0.0M
2022-02-09 58.00 59.50 58.00 59.50 0.0M
2022-02-08 58.00 59.50 58.00 59.50 0.0M
2022-02-07 59.50 59.50 59.50 59.50 0.0M
2022-02-04 58.50 59.50 58.50 59.50 0.0M
2022-02-03 59.00 59.50 58.00 59.00 0.0M
2022-02-02 58.00 59.50 58.00 59.50 0.0M
2022-02-01 59.00 59.00 59.00 59.00 0.0M
2022-01-31 58.50 58.50 58.50 58.50 0.0M
2022-01-28 59.00 59.50 58.00 58.00 0.0M
2022-01-27 58.00 59.50 58.00 59.50 0.0M
2022-01-26 59.00 59.00 58.00 58.00 0.0M
2022-01-25 58.50 58.50 58.50 58.50 0.0M
2022-01-24 59.00 59.00 55.00 55.00 0.0M
2022-01-21 60.50 60.50 59.00 59.00 0.0M
2022-01-20 59.50 60.00 59.00 60.00 0.0M
2022-01-19 57.50 59.00 57.50 59.00 0.0M
2022-01-18 58.00 59.00 58.00 59.00 0.0M
2022-01-17 60.50 60.50 59.00 59.00 0.0M
2022-01-14 59.50 60.00 59.00 59.00 0.0M
2022-01-13 60.00 60.00 59.00 59.00 0.0M
2022-01-12 60.00 60.00 60.00 60.00 0.0M
2022-01-11 60.00 60.50 59.50 59.50 0.0M
2022-01-10 61.00 61.50 60.00 60.00 0.0M
2022-01-07 61.50 61.50 59.00 61.00 0.0M
2022-01-06 60.50 61.50 60.50 61.50 0.0M
2022-01-05 61.50 61.50 60.50 60.50 0.0M
2022-01-04 63.00 63.50 61.00 61.00 0.0M
2022-01-03 65.00 65.00 62.00 62.00 0.0M