Devyser Diagnostics AB (DVYSR)

DVYSR
🏛️ 스웨덴 →
141.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 78.00 79.20 76.60 78.60 0.0M
2023-12-28 79.00 79.00 77.40 78.00 0.0M
2023-12-27 80.40 80.40 78.60 79.00 0.0M
2023-12-22 78.20 80.00 78.20 79.00 0.0M
2023-12-21 79.80 79.80 78.00 79.00 0.0M
2023-12-20 80.80 81.40 79.00 80.00 0.0M
2023-12-19 77.60 82.40 77.60 80.00 0.0M
2023-12-18 78.00 78.00 76.20 77.60 0.0M
2023-12-15 80.20 80.20 77.80 79.00 0.0M
2023-12-14 79.60 81.00 79.00 79.20 0.0M
2023-12-13 81.00 81.00 78.00 79.00 0.0M
2023-12-12 76.80 78.20 76.80 78.00 0.0M
2023-12-11 72.60 77.60 72.60 76.80 0.0M
2023-12-08 74.20 75.00 73.90 74.40 0.0M
2023-12-07 75.40 75.40 74.00 74.20 0.0M
2023-12-06 74.20 77.20 72.60 75.00 0.0M
2023-12-05 77.80 77.80 72.00 73.80 0.1M
2023-12-04 73.00 73.60 71.00 71.60 0.0M
2023-12-01 73.60 74.00 73.00 73.60 0.0M
2023-11-30 75.00 75.60 73.60 74.00 0.0M
2023-11-29 73.60 75.00 72.60 73.40 0.0M
2023-11-28 72.20 73.40 72.00 72.00 0.0M
2023-11-27 74.00 74.40 73.00 73.40 0.0M
2023-11-24 73.80 74.40 72.80 73.00 0.0M
2023-11-23 65.00 75.80 63.00 72.60 0.0M
2023-11-22 64.60 67.40 64.60 66.40 0.0M
2023-11-21 66.40 66.40 65.00 65.00 0.0M
2023-11-20 67.40 70.00 66.00 67.00 0.0M
2023-11-17 72.60 72.60 67.00 67.40 0.0M
2023-11-16 70.00 70.80 66.60 68.00 0.0M
2023-11-15 63.80 72.80 63.60 68.60 0.1M
2023-11-14 59.20 63.80 58.80 63.60 0.0M
2023-11-13 63.00 65.40 58.20 59.20 0.1M
2023-11-10 61.00 61.20 58.60 60.80 0.1M
2023-11-09 59.00 65.00 57.60 59.80 0.1M
2023-11-08 58.80 59.00 57.40 58.00 0.0M
2023-11-07 59.80 60.20 58.20 60.20 0.0M
2023-11-06 60.00 60.00 58.20 60.00 0.0M
2023-11-03 60.00 60.80 59.60 60.80 0.0M
2023-11-02 60.80 60.80 59.40 60.00 0.0M
2023-11-01 61.20 62.80 60.60 60.60 0.0M
2023-10-31 61.00 62.60 60.60 61.40 0.0M
2023-10-30 61.00 62.00 60.80 62.00 0.0M
2023-10-27 61.00 61.40 60.20 61.40 0.0M
2023-10-26 61.80 61.80 60.20 60.60 0.0M
2023-10-25 61.80 61.80 60.20 61.60 0.0M
2023-10-24 61.00 61.80 60.40 61.80 0.0M
2023-10-23 60.00 61.80 60.00 60.20 0.0M
2023-10-20 63.00 63.00 59.80 60.80 0.0M
2023-10-19 64.40 66.60 63.60 63.80 0.0M
2023-10-18 63.00 66.80 62.80 66.60 0.0M
2023-10-17 62.80 65.00 61.40 65.00 0.0M
2023-10-16 67.00 67.00 62.80 62.80 0.0M
2023-10-13 63.80 65.00 63.20 64.80 0.0M
2023-10-12 64.00 65.40 62.20 63.00 0.0M
2023-10-11 66.20 66.20 64.00 64.20 0.0M
2023-10-10 65.20 66.00 64.40 65.40 0.0M
2023-10-09 65.00 65.40 64.60 64.60 0.0M
2023-10-06 65.40 67.00 64.00 65.60 0.0M
2023-10-05 65.80 67.00 65.00 65.60 0.4M
2023-10-04 65.40 66.80 64.80 65.80 0.0M
2023-10-03 65.60 67.00 65.40 65.60 0.0M
2023-10-02 67.90 68.00 65.40 65.40 0.0M
2023-09-29 69.00 69.00 65.20 65.20 0.0M
2023-09-28 68.40 68.40 66.20 66.40 0.0M
2023-09-27 66.80 67.80 66.60 67.80 0.0M
2023-09-26 67.00 68.00 65.80 66.80 0.0M
2023-09-25 68.80 68.80 67.00 68.00 0.0M
2023-09-22 66.40 67.80 66.20 67.80 0.0M
2023-09-21 69.40 69.40 66.00 66.60 0.0M
2023-09-20 67.80 69.40 67.00 68.00 0.0M
2023-09-19 69.00 69.80 67.80 69.60 0.0M
2023-09-18 66.80 71.20 66.60 69.00 0.0M
2023-09-15 69.80 70.60 67.20 67.20 0.0M
2023-09-14 69.00 69.60 68.40 68.40 0.0M
2023-09-13 71.20 76.00 66.80 70.00 0.1M
2023-09-12 72.60 73.80 71.20 72.00 0.0M
2023-09-11 73.00 73.00 71.20 72.20 0.0M
2023-09-08 73.20 73.40 72.80 73.40 0.0M
2023-09-07 72.80 73.00 72.00 72.20 0.0M
2023-09-06 73.20 74.80 71.80 73.40 0.0M
2023-09-05 73.20 74.60 73.00 73.00 0.0M
2023-09-04 73.00 73.00 72.20 72.20 0.0M
2023-09-01 74.00 74.00 72.20 73.00 0.0M
2023-08-31 73.00 73.00 72.40 73.00 0.0M
2023-08-30 73.20 73.20 71.20 73.00 0.0M
2023-08-29 73.20 73.80 72.20 73.00 0.0M
2023-08-28 73.60 74.40 72.20 74.40 0.0M
2023-08-25 73.00 74.80 71.80 73.60 0.0M
2023-08-24 74.20 75.60 71.20 75.60 0.0M
2023-08-23 75.00 76.00 73.80 75.80 0.0M
2023-08-22 76.40 76.60 74.00 76.60 0.0M
2023-08-21 76.00 78.80 75.80 75.80 0.0M
2023-08-18 75.40 76.20 74.40 75.80 0.0M
2023-08-17 77.00 77.00 73.40 75.60 0.0M
2023-08-16 76.40 77.20 75.20 77.00 0.0M
2023-08-15 77.00 77.00 75.00 77.00 0.0M
2023-08-14 76.20 77.20 74.60 77.00 0.0M
2023-08-11 76.80 77.00 75.80 76.80 0.0M
2023-08-10 78.80 78.80 75.40 76.60 0.0M
2023-08-09 76.80 77.00 75.40 76.80 0.0M
2023-08-08 77.40 77.40 73.00 76.80 0.0M
2023-08-07 78.00 78.00 76.20 78.00 0.0M
2023-08-04 75.00 78.20 74.00 78.00 0.0M
2023-08-03 76.00 77.00 73.00 75.80 0.0M
2023-08-02 77.00 77.00 74.60 76.80 0.0M
2023-08-01 77.20 88.00 76.80 78.00 0.0M
2023-07-31 78.60 78.80 78.00 78.00 0.0M
2023-07-28 79.20 79.20 76.40 78.20 0.0M
2023-07-27 76.80 77.20 75.60 76.80 0.0M
2023-07-26 78.80 79.80 76.80 77.00 0.0M
2023-07-25 77.00 79.60 76.20 78.80 0.0M
2023-07-24 75.80 79.80 75.80 79.80 0.0M
2023-07-21 75.00 75.80 75.00 75.80 0.0M
2023-07-20 75.00 77.60 72.20 77.60 0.0M
2023-07-19 76.00 76.00 73.60 75.00 0.0M
2023-07-18 77.40 77.40 74.00 75.00 0.0M
2023-07-17 76.80 77.80 75.20 77.00 0.0M
2023-07-14 76.80 76.80 75.40 76.80 0.0M
2023-07-13 77.00 77.00 75.20 76.60 0.0M
2023-07-12 76.80 76.80 75.60 76.80 0.0M
2023-07-11 76.20 76.80 75.40 76.80 0.0M
2023-07-10 76.60 77.00 75.00 77.00 0.0M
2023-07-07 76.00 76.20 75.20 76.20 0.0M
2023-07-06 75.20 77.00 75.20 77.00 0.0M
2023-07-05 77.00 77.00 75.00 76.20 0.0M
2023-07-04 76.80 78.00 76.00 77.80 0.0M
2023-07-03 77.20 77.40 76.40 77.40 0.0M
2023-06-30 77.80 77.80 76.80 77.20 0.0M
2023-06-29 78.00 78.40 73.00 78.20 0.0M
2023-06-28 76.40 77.80 76.40 77.80 0.0M
2023-06-27 78.00 78.00 76.00 76.60 0.0M
2023-06-26 78.60 78.60 73.20 77.80 0.0M
2023-06-22 78.80 78.80 77.80 78.60 0.0M
2023-06-21 79.00 79.00 74.60 77.00 0.0M
2023-06-20 79.80 79.80 78.00 79.00 0.0M
2023-06-19 78.00 80.20 78.00 78.00 0.0M
2023-06-16 77.00 77.00 75.60 76.60 0.0M
2023-06-15 78.00 78.20 76.60 77.60 0.0M
2023-06-13 78.80 79.00 77.00 78.80 0.0M
2023-06-12 78.00 79.80 78.00 78.60 0.0M
2023-06-09 78.00 79.80 78.00 78.00 0.0M
2023-06-08 77.80 79.20 77.80 79.20 0.0M
2023-06-07 79.80 79.80 78.00 79.80 0.0M
2023-06-05 79.00 80.00 78.40 79.80 0.0M
2023-06-02 78.20 79.80 74.20 77.80 0.0M
2023-06-01 80.00 80.00 78.00 78.20 0.0M
2023-05-31 80.20 81.20 79.20 80.00 0.0M
2023-05-30 80.60 81.80 78.20 81.20 0.0M
2023-05-29 81.80 81.80 81.00 81.00 0.0M
2023-05-26 78.00 82.20 78.00 82.00 0.0M
2023-05-25 79.80 81.00 78.40 79.00 0.0M
2023-05-24 80.20 81.20 78.20 80.00 0.0M
2023-05-23 82.00 82.00 80.00 81.00 0.0M
2023-05-22 82.20 82.40 80.00 80.80 0.0M
2023-05-19 80.00 82.20 79.60 80.80 0.0M
2023-05-17 83.40 83.40 77.80 80.00 0.0M
2023-05-16 81.40 82.00 80.40 80.80 0.0M
2023-05-15 86.80 86.80 77.40 81.40 0.0M
2023-05-12 84.00 84.00 81.40 83.00 0.0M
2023-05-11 83.20 84.00 81.00 84.00 0.0M
2023-05-10 83.00 83.00 80.20 81.40 0.0M
2023-05-09 87.00 88.00 80.00 84.00 0.0M
2023-05-08 85.00 88.80 85.00 86.40 0.0M
2023-05-05 84.20 85.20 83.00 84.40 0.0M
2023-05-04 85.00 86.40 79.80 84.20 0.0M
2023-05-03 85.00 85.00 79.00 81.40 0.0M
2023-05-02 86.60 88.00 84.80 84.80 0.0M
2023-04-28 87.00 87.00 85.00 86.40 0.0M
2023-04-27 85.60 87.00 83.60 87.00 0.0M
2023-04-26 87.80 87.80 82.80 87.80 0.3M
2023-04-25 90.80 91.00 85.00 88.00 0.0M
2023-04-24 97.20 97.20 77.80 85.20 0.0M
2023-04-21 81.40 86.80 81.40 83.60 0.0M
2023-04-20 81.80 87.00 81.00 83.80 0.0M
2023-04-19 79.60 84.80 77.60 78.80 0.0M
2023-04-18 76.40 77.40 74.80 77.40 0.0M
2023-04-17 74.00 74.60 72.60 74.60 0.0M
2023-04-14 72.60 74.80 72.60 74.20 0.0M
2023-04-13 71.60 72.60 71.60 72.60 0.0M
2023-04-12 73.80 73.80 73.00 73.00 0.0M
2023-04-11 71.00 73.80 71.00 73.80 0.0M
2023-04-05 70.00 71.00 70.00 71.00 0.0M
2023-04-04 71.20 71.20 71.20 71.20 0.0M
2023-04-03 70.80 71.00 67.80 71.00 0.0M
2023-03-31 71.49 71.49 69.50 71.12 0.0M
2023-03-30 72.00 72.20 69.52 70.54 0.0M
2023-03-29 73.99 73.99 69.50 70.00 0.0M
2023-03-28 74.01 74.01 73.99 73.99 0.0M
2023-03-27 73.91 73.91 73.91 73.91 0.0M
2023-03-24 74.00 74.09 73.40 74.09 0.0M
2023-03-23 73.00 73.00 71.28 73.00 0.0M
2023-03-22 73.50 73.50 72.99 73.00 0.0M
2023-03-21 74.60 74.99 73.01 74.99 0.0M
2023-03-20 75.01 75.01 74.99 74.99 0.0M
2023-03-17 73.89 75.00 72.96 75.00 0.0M
2023-03-16 76.30 76.30 73.89 74.99 0.0M
2023-03-15 76.30 76.30 73.89 75.00 0.0M
2023-03-14 75.56 77.00 75.56 76.99 0.0M
2023-03-13 76.36 80.00 75.61 75.70 0.0M
2023-03-10 84.49 84.49 80.00 80.00 0.0M
2023-03-09 82.00 84.60 82.00 84.49 0.0M
2023-03-08 78.80 82.01 75.72 82.00 0.0M
2023-03-07 77.50 77.95 77.50 77.95 0.0M
2023-03-06 76.41 78.00 76.40 76.40 0.0M
2023-03-03 79.00 79.00 78.80 78.80 0.0M
2023-03-02 79.40 79.40 76.01 79.00 0.0M
2023-03-01 79.00 79.00 79.00 79.00 0.0M
2023-02-28 76.00 79.50 76.00 78.11 0.0M
2023-02-27 76.79 78.24 75.20 78.24 0.0M
2023-02-24 74.00 79.90 74.00 76.50 0.0M
2023-02-23 71.01 75.94 71.01 74.00 0.0M
2023-02-22 71.00 76.84 70.56 76.84 0.0M
2023-02-21 74.00 74.00 74.00 74.00 0.0M
2023-02-20 72.98 72.98 70.10 72.92 0.0M
2023-02-17 70.83 71.00 70.30 71.00 0.0M
2023-02-16 74.00 74.00 70.81 73.23 0.0M
2023-02-15 73.08 73.08 72.50 72.50 0.0M
2023-02-14 73.08 73.08 73.00 73.00 0.0M
2023-02-13 71.30 71.30 71.30 71.30 0.0M
2023-02-10 71.30 71.30 71.30 71.30 0.0M
2023-02-09 72.00 72.00 71.30 71.30 0.0M
2023-02-08 73.00 73.00 73.00 73.00 0.0M
2023-02-07 73.00 73.00 73.00 73.00 0.0M
2023-02-06 73.09 73.10 72.60 72.60 0.0M
2023-02-03 71.50 73.09 71.50 73.09 0.0M
2023-02-02 72.80 72.80 72.80 72.80 0.0M
2023-02-01 72.00 72.00 71.44 71.44 0.0M
2023-01-30 69.99 72.22 69.99 70.20 0.0M
2023-01-27 72.99 72.99 69.99 69.99 0.0M
2023-01-26 72.99 72.99 72.99 72.99 0.0M
2023-01-25 73.05 73.05 73.05 73.05 0.0M
2023-01-24 73.26 73.98 70.22 73.98 0.0M
2023-01-23 74.00 74.00 72.80 72.80 0.0M
2023-01-20 73.50 74.00 73.50 74.00 0.0M
2023-01-19 74.02 74.02 73.50 73.50 0.0M
2023-01-18 76.49 76.49 73.51 73.51 0.0M
2023-01-17 73.51 75.80 73.51 75.80 0.0M
2023-01-13 72.50 74.00 72.50 74.00 0.0M
2023-01-12 74.00 74.00 73.00 74.00 0.0M
2023-01-11 74.00 74.00 74.00 74.00 0.0M
2023-01-10 73.99 74.00 73.99 74.00 0.0M
2023-01-09 73.95 74.00 70.93 73.99 0.0M
2023-01-05 70.00 73.95 70.00 73.95 0.0M
2023-01-04 72.00 72.21 72.00 72.21 0.0M
2023-01-03 72.53 74.00 71.99 74.00 0.0M
2023-01-02 71.13 73.95 71.13 71.53 0.0M