Datron AG (DARG)

DARG
🏛️ 독일 →
7.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.00 11.00 10.60 10.70 0.0M
2022-12-29 11.30 11.30 11.10 11.10 0.0M
2022-12-28 11.20 11.20 11.00 11.10 0.0M
2022-12-27 11.00 11.60 10.80 11.60 0.0M
2022-12-23 10.30 10.90 10.30 10.80 0.0M
2022-12-22 10.40 10.50 10.10 10.40 0.0M
2022-12-21 10.50 10.50 10.20 10.20 0.0M
2022-12-20 10.40 10.50 10.40 10.50 0.0M
2022-12-19 9.70 10.30 9.70 10.30 0.0M
2022-12-16 9.70 9.70 9.45 9.55 0.0M
2022-12-15 9.60 9.60 9.60 9.60 0.0M
2022-12-14 9.65 9.65 9.65 9.65 0.0M
2022-12-13 9.70 9.90 9.70 9.80 0.0M
2022-12-12 9.90 9.90 9.85 9.85 0.0M
2022-12-09 9.75 9.75 9.75 9.75 0.0M
2022-12-08 9.80 9.80 9.75 9.75 0.0M
2022-12-07 9.80 9.95 9.80 9.95 0.0M
2022-12-06 10.00 10.00 10.00 10.00 0.0M
2022-12-05 9.90 9.95 9.90 9.95 0.0M
2022-12-02 10.10 10.10 10.10 10.10 0.0M
2022-12-01 10.10 10.10 10.10 10.10 0.0M
2022-11-30 10.10 10.10 10.10 10.10 0.0M
2022-11-29 10.20 10.20 10.10 10.10 0.0M
2022-11-28 10.10 10.10 10.00 10.10 0.0M
2022-11-25 10.10 10.10 10.10 10.10 0.0M
2022-11-24 10.20 10.20 10.10 10.10 0.0M
2022-11-23 10.00 10.10 10.00 10.10 0.0M
2022-11-22 10.20 10.20 10.20 10.20 0.0M
2022-11-21 10.30 10.30 10.10 10.20 0.0M
2022-11-18 10.20 10.20 10.20 10.20 0.0M
2022-11-17 10.10 10.10 10.10 10.10 0.0M
2022-11-16 10.10 10.10 10.10 10.10 0.0M
2022-11-15 10.10 10.10 10.10 10.10 0.0M
2022-11-14 9.90 10.20 9.90 10.10 0.0M
2022-11-11 9.75 9.80 9.75 9.80 0.0M
2022-11-10 9.80 9.90 9.80 9.90 0.0M
2022-11-09 9.65 9.65 9.65 9.65 0.0M
2022-11-08 9.65 9.65 9.65 9.65 0.0M
2022-11-07 9.95 9.95 9.75 9.80 0.0M
2022-11-04 9.85 10.00 9.85 9.95 0.0M
2022-11-03 9.75 9.75 9.75 9.75 0.0M
2022-11-02 9.75 9.75 9.75 9.75 0.0M
2022-11-01 9.60 9.80 9.60 9.75 0.0M
2022-10-31 9.50 9.50 9.50 9.50 0.0M
2022-10-28 9.50 9.50 9.50 9.50 0.0M
2022-10-27 9.50 9.55 9.50 9.55 0.0M
2022-10-26 9.60 9.60 9.60 9.60 0.0M
2022-10-25 9.70 9.90 9.45 9.45 0.0M
2022-10-24 9.50 9.50 9.45 9.45 0.0M
2022-10-21 9.50 9.60 9.50 9.50 0.0M
2022-10-20 9.60 9.60 9.60 9.60 0.0M
2022-10-19 9.50 9.60 9.50 9.60 0.0M
2022-10-18 9.60 9.60 9.60 9.60 0.0M
2022-10-17 9.55 9.55 9.50 9.50 0.0M
2022-10-14 9.25 9.40 9.25 9.40 0.0M
2022-10-13 9.40 9.40 9.40 9.40 0.0M
2022-10-12 9.40 9.40 9.40 9.40 0.0M
2022-10-11 9.30 9.40 9.30 9.40 0.0M
2022-10-10 9.60 9.60 9.45 9.45 0.0M
2022-10-07 9.40 9.40 9.40 9.40 0.0M
2022-10-06 9.55 9.55 9.55 9.55 0.0M
2022-10-05 9.55 9.55 9.55 9.55 0.0M
2022-10-04 9.55 9.55 9.55 9.55 0.0M
2022-10-03 9.55 9.55 9.55 9.55 0.0M
2022-09-30 9.55 9.55 9.55 9.55 0.0M
2022-09-29 9.40 9.55 9.40 9.55 0.0M
2022-09-28 9.50 9.50 9.40 9.45 0.0M
2022-09-27 9.50 9.60 9.50 9.60 0.0M
2022-09-26 9.60 9.60 9.60 9.60 0.0M
2022-09-23 9.40 9.55 9.40 9.55 0.0M
2022-09-22 9.40 9.55 9.40 9.55 0.0M
2022-09-21 9.40 9.55 9.40 9.55 0.0M
2022-09-20 9.45 9.45 9.25 9.35 0.0M
2022-09-19 10.10 10.10 9.65 9.65 0.0M
2022-09-16 10.00 10.00 10.00 10.00 0.0M
2022-09-15 10.10 10.10 10.10 10.10 0.0M
2022-09-14 10.20 10.20 10.20 10.20 0.0M
2022-09-13 10.10 10.20 10.10 10.20 0.0M
2022-09-12 10.20 10.20 10.20 10.20 0.0M
2022-09-09 10.20 10.20 10.20 10.20 0.0M
2022-09-08 10.30 10.30 10.20 10.20 0.0M
2022-09-07 10.20 10.20 10.20 10.20 0.0M
2022-09-06 10.30 10.30 10.30 10.30 0.0M
2022-09-05 9.70 10.40 9.65 10.30 0.0M
2022-09-02 10.50 10.50 10.20 10.40 0.0M
2022-09-01 11.40 11.40 10.30 10.70 0.0M
2022-08-31 11.40 11.50 11.40 11.50 0.0M
2022-08-30 10.90 11.40 10.80 11.20 0.0M
2022-08-29 11.20 11.20 11.00 11.00 0.0M
2022-08-26 11.10 11.50 11.10 11.20 0.0M
2022-08-25 11.30 11.30 11.10 11.10 0.0M
2022-08-24 11.00 11.00 11.00 11.00 0.0M
2022-08-23 11.00 11.00 11.00 11.00 0.0M
2022-08-22 10.90 11.00 10.90 11.00 0.0M
2022-08-19 11.20 11.20 11.00 11.00 0.0M
2022-08-18 11.00 11.00 11.00 11.00 0.0M
2022-08-17 11.10 11.10 11.00 11.00 0.0M
2022-08-16 11.10 11.20 11.00 11.10 0.0M
2022-08-15 11.00 11.10 11.00 11.00 0.0M
2022-08-12 11.20 11.20 11.00 11.00 0.0M
2022-08-11 11.20 11.20 11.00 11.00 0.0M
2022-08-10 11.00 11.00 11.00 11.00 0.0M
2022-08-09 11.00 11.00 11.00 11.00 0.0M
2022-08-08 11.00 11.00 11.00 11.00 0.0M
2022-08-05 11.00 11.20 11.00 11.00 0.0M
2022-08-04 10.90 10.90 10.90 10.90 0.0M
2022-08-03 10.90 10.90 10.90 10.90 0.0M
2022-08-02 10.80 10.90 10.80 10.90 0.0M
2022-08-01 10.90 10.90 10.90 10.90 0.0M
2022-07-29 10.70 10.90 10.70 10.90 0.0M
2022-07-28 10.80 10.80 10.80 10.80 0.0M
2022-07-27 10.90 10.90 10.90 10.90 0.0M
2022-07-26 11.20 11.20 11.00 11.00 0.0M
2022-07-25 11.00 11.00 11.00 11.00 0.0M
2022-07-22 11.10 11.10 11.10 11.10 0.0M
2022-07-21 11.10 11.10 11.10 11.10 0.0M
2022-07-20 11.00 11.20 11.00 11.10 0.0M
2022-07-19 11.10 11.10 11.10 11.10 0.0M
2022-07-18 11.10 11.10 10.90 11.00 0.0M
2022-07-15 11.00 11.00 11.00 11.00 0.0M
2022-07-14 11.00 11.00 11.00 11.00 0.0M
2022-07-13 11.00 11.00 11.00 11.00 0.0M
2022-07-12 11.00 11.10 11.00 11.10 0.0M
2022-07-11 11.00 11.10 11.00 11.10 0.0M
2022-07-08 11.20 11.20 11.00 11.20 0.0M
2022-07-06 11.10 11.10 11.10 11.10 0.0M
2022-07-05 11.20 11.20 11.20 11.20 0.0M
2022-07-04 11.40 11.40 11.30 11.30 0.0M
2022-07-01 11.30 11.30 11.30 11.30 0.0M
2022-06-30 11.30 11.30 11.30 11.30 0.0M
2022-06-29 11.70 11.70 11.20 11.40 0.0M
2022-06-28 11.60 11.80 11.60 11.80 0.0M
2022-06-27 11.70 11.70 11.50 11.60 0.0M
2022-06-24 12.00 12.10 11.60 11.80 0.0M
2022-06-23 12.00 12.20 12.00 12.10 0.0M
2022-06-22 12.10 12.10 12.10 12.10 0.0M
2022-06-21 12.00 12.00 12.00 12.00 0.0M
2022-06-20 12.00 12.00 12.00 12.00 0.0M
2022-06-17 12.00 12.00 11.90 12.00 0.0M
2022-06-16 12.00 12.20 12.00 12.10 0.0M
2022-06-15 11.90 12.20 11.90 12.10 0.0M
2022-06-14 11.60 11.80 11.60 11.80 0.0M
2022-06-13 12.10 12.10 11.80 11.80 0.0M
2022-06-10 12.30 12.30 12.20 12.20 0.0M
2022-06-09 12.30 12.60 12.30 12.30 0.0M
2022-06-08 12.50 12.50 12.50 12.50 0.0M
2022-06-07 12.50 12.50 12.50 12.50 0.0M
2022-06-06 12.10 12.10 12.10 12.10 0.0M
2022-06-03 12.20 12.20 12.20 12.20 0.0M
2022-06-02 12.00 12.00 12.00 12.00 0.0M
2022-06-01 12.10 12.10 11.90 11.90 0.0M
2022-05-31 12.10 12.10 12.10 12.10 0.0M
2022-05-30 12.00 12.10 12.00 12.10 0.0M
2022-05-27 11.90 12.00 11.90 12.00 0.0M
2022-05-26 11.90 11.90 11.90 11.90 0.0M
2022-05-25 11.90 11.90 11.90 11.90 0.0M
2022-05-24 11.90 11.90 11.90 11.90 0.0M
2022-05-23 11.80 11.90 11.80 11.90 0.0M
2022-05-20 11.60 11.60 11.60 11.60 0.0M
2022-05-19 11.70 11.70 11.30 11.60 0.0M
2022-05-18 11.90 11.90 11.90 11.90 0.0M
2022-05-17 12.10 12.10 12.10 12.10 0.0M
2022-05-16 12.00 12.10 12.00 12.10 0.0M
2022-05-13 11.90 11.90 11.80 11.80 0.0M
2022-05-12 12.30 12.30 12.10 12.10 0.0M
2022-05-11 12.20 12.20 12.20 12.20 0.0M
2022-05-10 12.50 12.50 12.10 12.20 0.0M
2022-05-09 12.50 12.60 12.40 12.50 0.0M
2022-05-06 12.60 12.60 12.60 12.60 0.0M
2022-05-05 12.60 12.90 12.60 12.70 0.0M
2022-05-04 12.40 12.40 12.40 12.40 0.0M
2022-05-03 12.40 12.50 12.40 12.50 0.0M
2022-05-02 12.50 12.50 12.50 12.50 0.0M
2022-04-29 12.30 12.30 12.30 12.30 0.0M
2022-04-28 12.20 12.30 12.20 12.30 0.0M
2022-04-27 12.20 12.20 12.20 12.20 0.0M
2022-04-26 12.10 12.10 12.10 12.10 0.0M
2022-04-25 12.10 12.20 12.10 12.10 0.0M
2022-04-22 12.00 12.00 11.90 11.90 0.0M
2022-04-21 12.00 12.00 11.90 11.90 0.0M
2022-04-20 12.00 12.00 11.90 11.90 0.0M
2022-04-19 12.20 12.40 12.00 12.00 0.0M
2022-04-14 12.10 12.30 12.10 12.30 0.0M
2022-04-13 12.10 12.20 12.10 12.20 0.0M
2022-04-12 12.00 12.20 11.80 11.90 0.0M
2022-04-11 12.10 12.10 12.00 12.10 0.0M
2022-04-08 12.00 12.00 12.00 12.00 0.0M
2022-04-07 12.00 12.00 11.80 11.80 0.0M
2022-04-06 12.10 12.10 11.90 12.00 0.0M
2022-04-05 12.30 12.30 12.20 12.20 0.0M
2022-04-04 12.50 12.70 12.40 12.50 0.0M
2022-04-01 12.50 12.80 12.50 12.60 0.0M
2022-03-31 12.50 12.50 12.30 12.30 0.0M
2022-03-30 12.00 12.00 11.80 11.80 0.0M
2022-03-29 11.30 12.00 11.30 11.50 0.0M
2022-03-28 11.00 11.30 11.00 11.10 0.0M
2022-03-25 11.20 11.20 11.20 11.20 0.0M
2022-03-24 11.30 11.30 11.20 11.20 0.0M
2022-03-23 11.10 11.20 11.10 11.20 0.0M
2022-03-22 11.40 11.40 11.30 11.30 0.0M
2022-03-21 11.60 11.60 11.50 11.50 0.0M
2022-03-18 11.70 11.80 11.70 11.80 0.0M
2022-03-17 11.60 11.60 11.60 11.60 0.0M
2022-03-16 11.60 11.60 11.60 11.60 0.0M
2022-03-15 11.00 11.40 11.00 11.40 0.0M
2022-03-14 11.40 11.40 11.40 11.40 0.0M
2022-03-11 11.70 11.70 11.20 11.30 0.0M
2022-03-10 11.50 11.90 11.50 11.90 0.0M
2022-03-09 11.00 11.30 11.00 11.30 0.0M
2022-03-08 11.00 11.00 10.90 10.90 0.0M
2022-03-07 11.50 11.50 10.40 11.20 0.0M
2022-03-04 11.80 11.80 11.40 11.80 0.0M
2022-03-03 12.00 12.00 12.00 12.00 0.0M
2022-03-02 12.20 12.20 12.20 12.20 0.0M
2022-03-01 12.30 12.30 12.10 12.20 0.0M
2022-02-28 12.40 12.60 12.40 12.50 0.0M
2022-02-25 12.40 12.40 12.30 12.30 0.0M
2022-02-24 11.80 12.30 11.80 12.20 0.0M
2022-02-23 12.00 12.20 12.00 12.20 0.0M
2022-02-22 12.10 12.10 12.10 12.10 0.0M
2022-02-21 12.10 12.30 12.10 12.30 0.0M
2022-02-18 12.30 12.30 12.30 12.30 0.0M
2022-02-17 12.40 12.40 12.40 12.40 0.0M
2022-02-16 12.20 12.20 12.20 12.20 0.0M
2022-02-15 12.20 12.20 12.20 12.20 0.0M
2022-02-14 12.20 12.20 12.20 12.20 0.0M
2022-02-11 12.40 12.40 12.40 12.40 0.0M
2022-02-10 12.30 12.40 12.30 12.40 0.0M
2022-02-09 12.40 12.40 12.40 12.40 0.0M
2022-02-08 12.50 12.50 12.50 12.50 0.0M
2022-02-07 12.50 12.60 12.50 12.60 0.0M
2022-02-04 12.30 12.40 12.30 12.40 0.0M
2022-02-03 12.30 12.40 12.30 12.40 0.0M
2022-02-02 12.50 12.50 12.50 12.50 0.0M
2022-02-01 12.50 12.50 12.50 12.50 0.0M
2022-01-31 12.20 12.30 12.20 12.30 0.0M
2022-01-28 12.00 12.40 12.00 12.30 0.0M
2022-01-27 12.30 12.40 12.10 12.20 0.0M
2022-01-26 11.90 12.00 11.90 12.00 0.0M
2022-01-25 12.20 12.20 12.10 12.10 0.0M
2022-01-24 11.90 12.00 11.80 11.90 0.0M
2022-01-21 12.10 12.10 12.00 12.10 0.0M
2022-01-20 12.40 12.40 12.20 12.30 0.0M
2022-01-19 12.40 12.50 12.40 12.40 0.0M
2022-01-18 12.60 12.60 12.50 12.50 0.0M
2022-01-17 12.30 12.70 12.10 12.60 0.0M
2022-01-14 12.30 12.40 12.30 12.40 0.0M
2022-01-13 12.50 12.60 12.50 12.50 0.0M
2022-01-12 12.90 12.90 12.20 12.50 0.0M
2022-01-11 13.00 13.20 12.80 13.10 0.0M
2022-01-10 12.70 12.90 12.40 12.40 0.0M
2022-01-07 12.40 12.60 12.30 12.60 0.0M
2022-01-06 12.60 12.60 12.40 12.60 0.0M
2022-01-05 12.90 12.90 12.70 12.70 0.0M
2022-01-04 13.00 13.20 12.90 13.00 0.0M
2022-01-03 12.20 12.70 12.20 12.60 0.0M