Digitalbridge Group Inc (DBRG)

DBRG
🏛️ 독일 →
9.95
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
2021-12-30 28.60 29.60 28.60 29.60 0.0M
2021-12-29 28.20 28.20 28.20 28.20 0.0M
2021-12-28 28.20 28.20 28.20 28.20 0.0M
2021-12-27 28.20 28.20 28.20 28.20 0.0M
2021-12-23 28.40 28.60 28.40 28.60 0.0M
2021-12-22 28.40 28.40 28.40 28.40 0.0M
2021-12-21 27.40 27.40 27.40 27.40 0.0M
2021-12-20 28.20 28.20 28.20 28.20 0.0M
2021-12-17 27.60 27.60 27.60 27.60 0.0M
2021-12-16 28.00 28.00 28.00 28.00 0.0M
2021-12-15 27.80 27.80 27.80 27.80 0.0M
2021-12-14 28.00 28.00 28.00 28.00 0.0M
2021-12-13 28.00 28.00 28.00 28.00 0.0M
2021-12-10 28.20 28.20 28.20 28.20 0.0M
2021-12-09 28.20 28.40 28.20 28.40 0.0M
2021-12-08 28.60 28.60 28.60 28.60 0.0M
2021-12-07 28.40 28.40 28.40 28.40 0.0M
2021-12-06 27.60 27.60 27.60 27.60 0.0M
2021-12-03 27.80 27.80 27.80 27.80 0.0M
2021-12-02 26.57 26.57 26.57 26.57 0.0M
2021-12-01 27.58 27.58 27.58 27.58 0.0M
2021-11-30 28.57 28.57 28.57 28.57 0.0M
2021-11-29 28.16 28.16 28.16 28.16 0.0M
2021-11-26 28.66 28.66 28.66 28.66 0.0M
2021-11-25 28.71 28.71 28.71 28.71 0.0M
2021-11-24 27.82 27.82 27.82 27.82 0.0M
2021-11-23 26.41 26.41 26.41 26.41 0.0M
2021-11-22 26.28 26.28 26.28 26.28 0.0M
2021-11-19 26.17 26.17 26.17 26.17 0.0M
2021-11-18 26.89 26.89 26.89 26.89 0.0M
2021-11-17 27.48 27.48 27.48 27.48 0.0M
2021-11-16 28.16 28.16 28.16 28.16 0.0M
2021-11-15 25.86 26.27 25.86 26.27 0.0M
2021-11-12 25.84 25.84 25.84 25.84 0.0M
2021-11-11 26.27 26.27 26.27 26.27 0.0M
2021-11-10 26.38 26.38 26.38 26.38 0.0M
2021-11-09 25.87 25.87 25.87 25.87 0.0M
2021-11-08 26.01 26.01 26.01 26.01 0.0M
2021-11-05 25.18 25.18 25.18 25.18 0.0M
2021-11-04 23.54 23.54 23.54 23.54 0.0M
2021-11-03 23.12 24.00 23.12 24.00 0.0M
2021-11-02 23.42 23.42 23.42 23.42 0.0M
2021-11-01 22.72 22.72 22.72 22.72 0.0M
2021-10-29 22.49 22.49 22.49 22.49 0.0M
2021-10-28 22.24 22.24 22.24 22.24 0.0M
2021-10-27 22.56 22.56 22.56 22.56 0.0M
2021-10-26 22.49 22.49 22.49 22.49 0.0M
2021-10-25 22.10 22.10 22.10 22.10 0.0M
2021-10-22 22.33 22.33 22.33 22.33 0.0M
2021-10-21 21.81 21.81 21.81 21.81 0.0M
2021-10-20 21.69 21.69 21.69 21.69 0.0M
2021-10-19 22.15 22.15 22.15 22.15 0.0M
2021-10-18 22.80 22.80 22.80 22.80 0.0M
2021-10-15 23.11 23.11 23.11 23.11 0.0M
2021-10-14 23.01 23.01 23.01 23.01 0.0M
2021-10-13 22.78 22.78 22.78 22.78 0.0M
2021-10-12 22.66 22.66 22.66 22.66 0.0M
2021-10-11 22.69 22.69 22.69 22.69 0.0M
2021-10-08 21.81 21.81 21.81 21.81 0.0M
2021-10-07 20.68 20.68 20.68 20.68 0.0M
2021-10-06 19.77 19.77 19.77 19.77 0.0M
2021-10-05 20.63 20.63 20.63 20.63 0.0M
2021-10-04 20.93 20.93 20.93 20.93 0.0M
2021-10-01 20.46 20.46 20.46 20.46 0.0M
2021-09-30 20.94 20.94 20.94 20.94 0.0M
2021-09-29 20.34 20.34 20.34 20.34 0.0M
2021-09-28 21.15 21.15 21.15 21.15 0.0M
2021-09-27 21.22 21.22 21.22 21.22 0.0M
2021-09-24 21.62 21.62 21.62 21.62 0.0M
2021-09-23 21.67 21.67 21.67 21.67 0.0M
2021-09-22 21.48 21.48 21.48 21.48 0.0M
2021-09-21 21.66 21.66 21.66 21.66 0.0M
2021-09-20 22.02 22.02 22.02 22.02 0.0M
2021-09-17 21.66 21.66 21.66 21.66 0.0M
2021-09-16 21.50 21.57 21.50 21.57 0.0M
2021-09-15 21.66 21.66 21.66 21.66 0.0M
2021-09-14 22.02 22.02 22.02 22.02 0.0M
2021-09-13 21.52 21.52 21.52 21.52 0.0M
2021-09-10 21.62 21.62 21.62 21.62 0.0M
2021-09-09 22.18 22.18 22.18 22.18 0.0M
2021-09-08 22.30 22.30 22.30 22.30 0.0M
2021-09-07 22.62 22.62 22.62 22.62 0.0M
2021-09-06 22.63 22.63 22.63 22.63 0.0M
2021-09-03 22.74 22.74 22.74 22.74 0.0M
2021-09-02 22.94 22.94 22.94 22.94 0.0M
2021-09-01 22.90 22.90 22.90 22.90 0.0M
2021-08-31 22.81 22.81 22.81 22.81 0.0M
2021-08-30 23.33 23.33 23.33 23.33 0.0M
2021-08-27 22.58 22.58 22.58 22.58 0.0M
2021-08-26 23.16 23.16 23.16 23.16 0.0M
2021-08-25 22.74 22.74 22.74 22.74 0.0M
2021-08-24 23.01 23.01 23.01 23.01 0.0M
2021-08-23 22.80 22.80 22.80 22.80 0.0M
2021-08-20 22.35 22.35 22.35 22.35 0.0M
2021-08-19 22.68 22.68 22.68 22.68 0.0M
2021-08-18 22.70 22.70 22.70 22.70 0.0M
2021-08-17 22.96 22.96 22.96 22.96 0.0M
2021-08-16 23.36 23.36 23.36 23.36 0.0M
2021-08-13 23.92 23.92 23.92 23.92 0.0M
2021-08-12 24.01 24.01 24.01 24.01 0.0M
2021-08-11 23.86 23.86 23.86 23.86 0.0M
2021-08-10 23.36 23.36 23.36 23.36 0.0M
2021-08-09 23.55 23.55 23.55 23.55 0.0M
2021-08-06 23.12 23.12 23.12 23.12 0.0M
2021-08-05 22.60 22.60 22.60 22.60 0.0M
2021-08-04 22.33 22.33 22.33 22.33 0.0M
2021-08-03 22.49 22.49 22.49 22.49 0.0M
2021-08-02 22.99 22.99 22.99 22.99 0.0M
2021-07-30 22.61 22.61 22.61 22.61 0.0M
2021-07-29 22.26 22.26 22.26 22.26 0.0M
2021-07-28 22.23 22.23 22.23 22.23 0.0M
2021-07-27 22.83 22.83 22.83 22.83 0.0M
2021-07-26 22.52 22.52 22.52 22.52 0.0M
2021-06-21 26.40 26.40 26.40 26.40 0.0M
2021-06-18 26.80 26.80 26.80 26.80 0.0M
2021-06-17 26.20 26.20 26.20 26.20 0.0M
2021-06-16 25.60 25.60 25.60 25.60 0.0M
2021-06-15 25.80 25.80 25.80 25.80 0.0M
2021-06-14 26.00 26.40 26.00 26.40 0.0M
2021-06-11 26.00 26.00 26.00 26.00 0.0M
2021-06-10 26.60 26.60 26.60 26.60 0.0M
2021-06-09 25.80 25.80 25.80 25.80 0.0M
2021-06-08 24.40 24.40 24.40 24.40 0.0M
2021-06-07 23.80 23.80 23.80 23.80 0.0M
2021-06-04 22.80 22.80 22.80 22.80 0.0M
2021-06-03 23.00 23.00 23.00 23.00 0.0M
2021-06-02 22.40 22.40 22.40 22.40 0.0M
2021-06-01 22.20 22.40 22.20 22.40 0.0M
2021-05-31 22.20 22.20 22.20 22.20 0.0M
2021-05-28 22.80 22.80 22.80 22.80 0.0M
2021-05-27 21.80 21.80 21.80 21.80 0.0M
2021-05-26 21.60 21.60 21.60 21.60 0.0M
2021-05-25 22.00 22.00 22.00 22.00 0.0M
2021-05-21 21.00 21.00 21.00 21.00 0.0M
2021-05-20 20.80 20.80 20.80 20.80 0.0M
2021-05-19 21.00 21.00 21.00 21.00 0.0M
2021-05-18 21.20 21.20 21.20 21.20 0.0M
2021-05-17 21.20 21.20 21.20 21.20 0.0M
2021-05-14 20.40 20.40 20.40 20.40 0.0M
2021-05-13 20.40 20.40 20.40 20.40 0.0M
2021-05-12 21.20 21.20 21.20 21.20 0.0M
2021-05-11 21.40 21.40 21.40 21.40 0.0M
2021-05-10 5.70 5.70 5.70 5.70 0.0M
2021-05-07 5.65 5.65 5.65 5.65 0.0M
2021-05-06 5.75 5.75 5.75 5.75 0.0M
2021-05-05 5.75 5.75 5.75 5.75 0.0M
2021-05-04 5.85 5.85 5.85 5.85 0.0M
2021-05-03 5.75 5.75 5.75 5.75 0.0M
2021-04-30 5.70 5.70 5.70 5.70 0.0M
2021-04-29 5.80 5.80 5.80 5.80 0.0M
2021-04-28 5.85 5.85 5.85 5.85 0.0M
2021-04-27 5.65 5.65 5.65 5.65 0.0M
2021-04-26 5.65 5.65 5.65 5.65 0.0M
2021-04-23 5.55 5.55 5.55 5.55 0.0M
2021-04-22 5.40 5.40 5.40 5.40 0.0M
2021-04-21 5.45 5.45 5.45 5.45 0.0M
2021-04-20 5.60 5.60 5.60 5.60 0.0M
2021-04-19 5.60 5.60 5.60 5.60 0.0M
2021-04-16 5.60 5.60 5.60 5.60 0.0M
2021-04-15 5.55 5.55 5.55 5.55 0.0M
2021-04-14 5.50 5.50 5.50 5.50 0.0M
2021-04-13 5.55 5.55 5.55 5.55 0.0M
2021-04-12 5.55 5.55 5.55 5.55 0.0M
2021-04-09 5.60 5.60 5.60 5.60 0.0M
2021-04-08 5.60 5.60 5.60 5.60 0.0M
2021-04-07 5.65 5.65 5.65 5.65 0.0M
2021-04-06 5.60 5.60 5.60 5.60 0.0M
2021-04-01 5.45 5.45 5.45 5.45 0.0M
2021-03-31 5.35 5.35 5.35 5.35 0.0M
2021-03-30 5.15 5.15 5.15 5.15 0.0M
2021-03-29 5.15 5.15 5.15 5.15 0.0M
2021-03-26 5.35 5.35 5.35 5.35 0.0M
2021-03-25 5.05 5.05 5.05 5.05 0.0M
2021-03-24 5.20 5.20 5.20 5.20 0.0M
2021-03-23 5.40 5.40 5.40 5.40 0.0M
2021-03-22 5.50 5.50 5.50 5.50 0.0M
2021-03-19 5.45 5.45 5.45 5.45 0.0M
2021-03-18 5.55 5.55 5.55 5.55 0.0M
2021-03-17 5.50 5.50 5.50 5.50 0.0M
2021-03-16 5.55 5.55 5.55 5.55 0.0M
2021-03-15 5.75 5.75 5.75 5.75 0.0M
2021-03-12 5.60 5.60 5.60 5.60 0.0M
2021-03-11 5.55 5.55 5.55 5.55 0.0M
2021-03-10 5.50 5.65 5.50 5.65 0.0M
2021-03-09 5.20 5.30 5.20 5.30 0.0M
2021-03-08 4.92 4.92 4.92 4.92 0.0M
2021-03-05 4.76 4.76 4.76 4.76 0.0M
2021-03-04 4.78 4.78 4.78 4.78 0.0M
2021-03-03 4.86 4.86 4.86 4.86 0.0M
2021-03-02 4.96 4.96 4.96 4.96 0.0M
2021-03-01 4.88 4.88 4.88 4.88 0.0M
2021-02-26 4.70 4.70 4.70 4.70 0.0M
2021-02-25 4.96 4.96 4.96 4.96 0.0M
2021-02-24 4.58 4.58 4.58 4.58 0.0M
2021-02-23 4.78 4.78 4.78 4.78 0.0M
2021-02-22 4.50 4.50 4.50 4.50 0.0M
2021-02-19 4.26 4.46 4.26 4.46 0.0M
2021-02-18 4.30 4.30 4.30 4.30 0.0M
2021-02-17 4.42 4.42 4.42 4.42 0.0M
2021-02-16 4.50 4.50 4.50 4.50 0.0M
2021-02-15 4.48 4.50 4.48 4.50 0.0M
2021-02-12 4.48 4.48 4.48 4.48 0.0M
2021-02-11 4.54 4.54 4.54 4.54 0.0M
2021-02-10 4.50 4.50 4.50 4.50 0.0M
2021-02-09 4.50 4.50 4.50 4.50 0.0M
2021-02-08 4.46 4.46 4.46 4.46 0.0M
2021-02-05 4.38 4.38 4.38 4.38 0.0M
2021-02-04 4.14 4.14 4.14 4.14 0.0M
2021-02-03 4.08 4.08 4.08 4.08 0.0M
2021-02-02 4.10 4.10 4.10 4.10 0.0M
2021-02-01 4.04 4.10 4.04 4.10 0.0M
2021-01-29 3.92 3.92 3.92 3.92 0.0M
2021-01-28 3.56 3.56 3.56 3.56 0.0M
2021-01-27 3.74 3.74 3.74 3.74 0.0M
2021-01-26 3.82 3.82 3.82 3.82 0.0M
2021-01-25 3.86 3.86 3.86 3.86 0.0M
2021-01-22 3.82 3.82 3.82 3.82 0.0M
2021-01-21 3.98 3.98 3.98 3.98 0.0M
2021-01-20 3.94 4.00 3.94 4.00 0.0M
2021-01-19 4.00 4.00 4.00 4.00 0.0M
2021-01-18 3.96 3.96 3.96 3.96 0.0M
2021-01-15 3.94 3.94 3.94 3.94 0.0M
2021-01-14 4.00 4.00 3.96 3.96 0.0M
2021-01-13 3.98 3.98 3.98 3.98 0.0M
2021-01-12 4.00 4.00 4.00 4.00 0.0M
2021-01-11 3.98 3.98 3.98 3.98 0.0M
2021-01-08 4.12 4.12 4.12 4.12 0.0M
2021-01-07 3.94 3.94 3.94 3.94 0.0M
2021-01-06 3.74 3.74 3.74 3.74 0.0M
2021-01-05 3.70 3.76 3.70 3.76 0.0M
2021-01-04 3.90 3.90 3.90 3.90 0.0M