Bank of Montreal

BMO
🏛️ 독일 →
111.60
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
2021-12-30 94.95 94.95 94.95 94.95 0.0M
2021-12-29 96.11 96.37 94.43 94.43 0.0M
2021-12-28 95.20 95.56 94.99 95.37 0.0M
2021-12-27 93.15 95.71 93.15 95.00 0.0M
2021-12-23 93.96 94.26 93.87 93.87 0.0M
2021-12-22 92.75 93.07 92.58 93.07 0.0M
2021-12-21 91.27 91.47 91.27 91.45 0.0M
2021-12-20 92.83 92.83 88.86 89.65 0.0M
2021-12-17 92.00 92.00 92.00 92.00 0.0M
2021-12-16 98.46 98.46 97.11 97.11 0.0M
2021-12-15 96.03 96.11 95.55 95.73 0.0M
2021-12-14 95.76 96.14 95.76 96.14 0.0M
2021-12-13 98.22 98.25 95.68 95.68 0.0M
2021-12-10 97.23 97.23 95.89 96.13 0.0M
2021-12-09 96.52 96.52 95.45 96.12 0.0M
2021-12-08 97.07 97.10 96.90 96.90 0.0M
2021-12-07 96.89 97.40 96.89 97.40 0.0M
2021-12-06 96.76 96.76 96.76 96.76 0.0M
2021-12-03 93.77 93.95 93.77 93.95 0.0M
2021-12-02 92.65 93.30 91.61 93.30 0.0M
2021-12-01 92.01 93.85 92.01 93.85 0.0M
2021-11-30 94.00 94.00 92.51 92.51 0.0M
2021-11-29 97.67 97.73 95.57 95.57 0.0M
2021-11-26 96.87 98.60 95.09 95.09 0.0M
2021-11-25 99.64 99.97 98.84 99.36 0.0M
2021-11-24 98.48 98.74 97.37 97.47 0.0M
2021-11-23 96.57 97.33 96.57 97.33 0.0M
2021-11-22 97.52 97.52 96.27 97.35 0.0M
2021-11-19 97.20 97.52 95.99 95.99 0.0M
2021-11-18 97.60 97.60 96.66 96.66 0.0M
2021-11-17 98.25 98.25 97.09 97.34 0.0M
2021-11-16 98.83 99.43 98.59 98.59 0.0M
2021-11-15 98.24 98.54 98.24 98.54 0.0M
2021-11-12 97.70 97.98 96.42 97.65 0.0M
2021-11-11 97.33 97.33 96.68 96.68 0.0M
2021-11-10 97.33 97.33 97.04 97.16 0.0M
2021-11-09 96.64 96.64 96.41 96.41 0.0M
2021-11-08 95.29 95.75 95.15 95.75 0.0M
2021-11-05 95.87 95.91 95.87 95.91 0.0M
2021-11-04 95.22 96.13 94.83 94.99 0.0M
2021-11-03 94.95 95.55 94.95 95.43 0.0M
2021-11-01 94.20 94.84 94.20 94.48 0.0M
2021-10-29 95.98 95.98 94.74 95.19 0.0M
2021-10-28 96.20 97.48 96.01 96.01 0.0M
2021-10-27 95.17 95.17 95.17 95.17 0.0M
2021-10-26 96.07 96.19 95.60 96.09 0.0M
2021-10-25 93.67 94.93 93.67 94.92 0.0M
2021-10-22 93.28 94.60 93.28 94.35 0.0M
2021-10-21 94.16 94.38 93.63 93.63 0.0M
2021-10-20 92.73 92.87 92.73 92.87 0.0M
2021-10-19 92.20 92.20 92.19 92.19 0.0M
2021-10-18 92.96 92.96 92.19 92.33 0.0M
2021-10-15 91.70 91.70 91.70 91.70 0.0M
2021-10-14 90.78 90.78 89.59 89.59 0.0M
2021-10-13 90.48 91.29 89.77 89.83 0.0M
2021-10-12 90.60 90.60 90.42 90.43 0.0M
2021-10-11 91.05 91.05 90.04 90.44 0.0M
2021-10-08 89.33 90.67 89.33 90.67 0.0M
2021-10-07 89.09 90.45 88.84 89.43 0.0M
2021-10-06 88.53 88.62 87.77 87.77 0.0M
2021-10-05 87.52 88.76 87.52 87.78 0.0M
2021-10-04 87.15 87.15 86.97 86.97 0.0M
2021-10-01 86.32 87.15 85.69 85.69 0.0M
2021-09-30 87.98 87.98 86.05 86.73 0.0M
2021-09-28 86.80 86.80 86.74 86.74 0.0M
2021-09-27 88.10 88.16 87.44 87.44 0.0M
2021-09-22 83.29 84.85 83.29 84.85 0.0M
2021-09-21 84.82 84.85 83.80 83.80 0.0M
2021-09-20 85.45 85.45 82.50 82.50 0.0M
2021-09-17 86.35 86.35 86.35 86.35 0.0M
2021-09-16 86.63 86.83 86.05 86.05 0.0M
2021-09-15 85.60 86.18 85.60 86.18 0.0M
2021-09-14 86.51 86.51 85.66 85.66 0.0M
2021-09-13 86.00 86.00 86.00 86.00 0.0M
2021-09-09 84.79 84.79 84.79 84.79 0.0M
2021-09-08 86.11 86.11 86.11 86.11 0.0M
2021-09-06 86.43 86.43 86.43 86.43 0.0M
2021-09-03 86.01 86.01 86.01 86.01 0.0M
2021-09-01 84.13 84.81 84.13 84.81 0.0M
2021-08-30 84.70 84.70 84.70 84.70 0.0M
2021-08-27 86.12 86.12 85.60 85.70 0.0M
2021-08-26 87.74 87.74 86.24 86.24 0.0M
2021-08-25 88.50 89.06 88.50 88.50 0.0M
2021-08-24 87.13 88.29 87.13 88.29 0.0M
2021-08-23 85.00 86.51 85.00 86.51 0.0M
2021-08-18 85.76 85.76 85.76 85.76 0.0M
2021-08-17 86.84 86.84 86.16 86.16 0.0M
2021-08-13 87.28 87.28 87.28 87.28 0.0M
2021-08-12 87.70 87.70 87.70 87.70 0.0M
2021-08-10 85.99 86.69 85.99 86.69 0.0M
2021-08-09 85.40 85.40 85.40 85.40 0.0M
2021-08-06 84.53 84.53 84.53 84.53 0.0M
2021-08-04 83.84 84.51 83.57 83.57 0.0M
2021-08-03 82.37 83.40 82.37 83.35 0.0M
2021-08-02 83.85 83.90 83.85 83.90 0.0M
2021-07-29 85.16 85.16 84.96 84.96 0.0M
2021-07-26 84.04 84.44 83.15 84.44 0.0M
2021-07-23 83.39 84.28 83.39 84.28 0.0M
2021-07-22 84.00 84.00 82.97 82.97 0.0M
2021-07-21 83.68 83.68 83.68 83.68 0.0M
2021-07-20 81.28 82.48 81.28 82.48 0.0M
2021-07-19 84.00 84.00 80.85 81.72 0.0M
2021-07-16 85.19 85.19 85.19 85.19 0.0M
2021-07-15 85.05 85.05 85.05 85.05 0.0M
2021-07-14 86.18 86.18 86.18 86.18 0.0M
2021-07-13 85.37 85.37 85.37 85.37 0.0M
2021-07-09 84.04 85.12 84.04 84.69 0.0M
2021-07-08 83.67 84.73 83.67 84.21 0.0M
2021-07-07 86.16 86.16 86.06 86.06 0.0M
2021-07-06 86.50 86.50 86.50 86.50 0.0M
2021-07-05 87.36 87.36 87.36 87.36 0.0M
2021-07-02 87.77 87.77 87.77 87.77 0.0M
2021-06-30 86.30 86.40 86.30 86.40 0.0M
2021-06-29 86.11 86.29 85.84 85.84 0.0M
2021-06-28 87.15 88.23 87.15 87.24 0.0M
2021-06-25 87.63 87.63 86.47 86.47 0.0M
2021-06-24 88.09 88.09 86.79 86.79 0.0M
2021-06-22 87.42 87.54 87.42 87.54 0.0M
2021-06-21 86.87 86.87 86.87 86.87 0.0M
2021-06-18 87.38 87.38 85.90 85.90 0.0M
2021-06-17 86.79 87.07 86.79 87.07 0.0M
2021-06-16 87.20 87.20 87.20 87.20 0.0M
2021-06-15 86.30 86.51 85.83 85.83 0.0M
2021-06-14 86.22 86.22 86.22 86.22 0.0M
2021-06-11 85.73 86.43 85.73 86.43 0.0M
2021-06-10 86.51 86.51 86.51 86.51 0.0M
2021-06-09 87.25 87.25 87.25 87.25 0.0M
2021-06-08 87.80 87.80 86.94 86.94 0.0M
2021-06-07 87.40 87.98 87.27 87.36 0.0M
2021-06-04 87.96 88.25 87.20 87.20 0.0M
2021-06-03 87.24 87.99 87.09 87.09 0.0M
2021-06-02 87.15 87.95 86.58 86.83 0.0M
2021-06-01 86.59 86.62 86.30 86.30 0.0M
2021-05-31 86.95 87.28 85.91 85.91 0.0M
2021-05-28 86.80 87.56 85.48 86.40 0.0M
2021-05-27 85.01 85.99 84.97 85.42 0.0M
2021-05-26 85.00 85.00 85.00 85.00 0.0M
2021-05-25 84.43 84.84 84.00 84.00 0.0M
2021-05-24 83.81 83.81 83.81 83.81 0.0M
2021-05-21 83.78 84.66 83.78 84.66 0.0M
2021-05-20 82.19 82.84 82.19 82.84 0.0M
2021-05-19 83.00 83.00 82.05 82.05 0.0M
2021-05-18 83.70 83.70 82.95 83.22 0.0M
2021-05-12 79.05 79.05 79.05 79.05 0.0M
2021-05-11 79.58 79.58 79.50 79.50 0.0M
2021-05-10 80.49 80.49 80.49 80.49 0.0M
2021-05-07 79.63 79.63 79.63 79.63 0.0M
2021-05-06 78.65 78.65 78.65 78.65 0.0M
2021-05-05 78.81 78.81 78.81 78.81 0.0M
2021-05-03 78.05 78.05 78.05 78.05 0.0M
2021-04-27 77.77 77.77 77.77 77.77 0.0M
2021-04-26 77.98 77.98 77.98 77.98 0.0M
2021-04-22 76.07 76.07 76.07 76.07 0.0M
2021-04-20 75.20 75.54 74.29 74.29 0.0M
2021-04-19 76.51 76.65 76.51 76.65 0.0M
2021-04-16 76.57 76.66 76.56 76.66 0.0M
2021-04-15 76.04 76.04 76.04 76.04 0.0M
2021-04-13 77.20 77.20 76.13 76.13 0.0M
2021-04-12 77.06 77.06 77.06 77.06 0.0M
2021-04-07 75.84 75.84 75.69 75.69 0.0M
2021-03-31 76.50 76.50 76.50 76.50 0.0M
2021-03-30 75.50 75.50 75.50 75.50 0.0M
2021-03-29 76.00 76.00 76.00 76.00 0.0M
2021-03-26 75.50 75.50 75.50 75.50 0.0M
2021-03-25 75.00 75.50 74.00 75.50 0.0M
2021-03-24 74.50 74.50 74.50 74.50 0.0M
2021-03-23 74.00 74.00 74.00 74.00 0.0M
2021-03-22 74.00 74.00 74.00 74.00 0.0M
2021-03-19 75.00 75.00 74.50 74.50 0.0M
2021-03-18 75.00 76.00 75.00 75.50 0.0M
2021-03-17 74.00 74.50 74.00 74.50 0.0M
2021-03-16 73.50 73.50 73.50 73.50 0.0M
2021-03-15 74.50 74.50 73.50 73.50 0.0M
2021-03-12 73.00 73.00 71.50 71.50 0.0M
2021-03-11 73.50 73.50 73.50 73.50 0.0M
2021-03-10 72.00 73.50 72.00 73.50 0.0M
2021-03-08 72.00 73.00 71.50 73.00 0.0M
2021-03-05 70.50 71.00 70.50 71.00 0.0M
2021-03-04 70.00 70.00 70.00 70.00 0.0M
2021-03-03 70.50 70.50 70.50 70.50 0.0M
2021-03-02 69.50 70.50 69.50 70.50 0.0M
2021-03-01 69.00 69.00 69.00 69.00 0.0M
2021-02-26 68.50 68.50 68.50 68.50 0.0M
2021-02-25 71.50 71.50 70.50 71.00 0.0M
2021-02-24 68.50 71.50 68.50 70.50 0.0M
2021-02-23 68.00 68.00 68.00 68.00 0.0M
2021-02-22 66.50 67.00 66.50 67.00 0.0M
2021-02-18 64.50 64.50 64.50 64.50 0.0M
2021-02-15 63.00 63.50 63.00 63.00 0.0M
2021-02-11 63.50 63.50 63.00 63.00 0.0M
2021-02-10 64.00 64.00 63.50 63.50 0.0M
2021-02-08 64.00 64.00 64.00 64.00 0.0M
2021-02-05 63.50 63.50 63.50 63.50 0.0M
2021-02-04 63.50 64.00 63.50 64.00 0.0M
2021-02-02 62.50 62.50 62.50 62.50 0.0M
2021-02-01 62.00 62.00 62.00 62.00 0.0M
2021-01-29 62.50 62.50 61.00 61.00 0.0M
2021-01-28 62.50 63.50 62.50 63.50 0.0M
2021-01-26 63.50 63.50 63.50 63.50 0.0M
2021-01-22 64.00 64.00 63.00 63.00 0.0M
2021-01-21 65.00 65.00 64.00 64.00 0.0M
2021-01-20 64.50 65.00 64.50 65.00 0.0M
2021-01-19 66.00 66.00 66.00 66.00 0.0M
2021-01-18 66.00 66.00 65.50 65.50 0.0M
2021-01-15 65.00 65.00 64.50 64.50 0.0M
2021-01-14 65.00 65.00 65.00 65.00 0.0M
2021-01-13 64.50 64.50 64.50 64.50 0.0M
2021-01-11 64.00 64.00 64.00 64.00 0.0M
2021-01-08 64.50 64.50 64.00 64.00 0.0M
2021-01-07 63.00 64.00 63.00 63.00 0.0M
2021-01-06 61.50 61.50 61.50 61.50 0.0M
2021-01-05 61.50 62.50 61.50 62.50 0.0M
2021-01-04 62.50 62.50 62.50 62.50 0.0M