Doneai Group AB (DONE)

DONE
🏛️ 스웨덴 →
7.62
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 7.59 7.74 7.46 7.62 0.2M
2025-10-02 7.76 7.78 7.53 7.59 0.1M
2025-10-01 7.75 7.91 7.60 7.66 0.1M
2025-09-30 7.92 7.96 7.65 7.89 0.2M
2025-09-29 7.80 8.13 7.65 7.80 0.2M
2025-09-26 7.87 8.08 7.79 7.79 0.1M
2025-09-25 7.77 7.98 7.77 7.89 0.2M
2025-09-24 7.88 7.96 7.75 7.84 0.2M
2025-09-23 8.02 8.09 7.85 7.89 0.2M
2025-09-22 7.94 8.16 7.81 8.01 0.5M
2025-09-19 7.90 8.11 7.78 7.89 0.2M
2025-09-18 8.18 8.30 7.84 7.97 0.3M
2025-09-17 8.16 8.33 8.00 8.17 0.2M
2025-09-16 8.43 8.79 8.14 8.22 0.3M
2025-09-15 8.49 8.55 8.34 8.43 0.2M
2025-09-12 8.76 8.77 8.34 8.57 0.6M
2025-09-11 8.85 8.91 8.70 8.77 0.1M
2025-09-10 8.67 8.93 8.60 8.78 0.1M
2025-09-09 8.65 8.87 8.55 8.67 0.1M
2025-09-08 8.71 8.92 8.44 8.70 0.2M
2025-09-05 9.02 9.10 8.66 8.72 0.2M
2025-09-04 9.02 9.20 8.93 9.15 0.1M
2025-09-03 8.91 9.22 8.91 9.05 0.1M
2025-09-02 9.27 9.39 8.84 8.90 0.1M
2025-09-01 9.21 9.38 9.00 9.28 0.2M
2025-08-29 9.50 9.50 8.71 9.30 0.4M
2025-08-28 10.36 10.36 9.00 9.13 0.4M
2025-08-27 10.32 10.50 10.30 10.32 0.1M
2025-08-26 10.52 10.58 10.14 10.20 0.1M
2025-08-25 10.06 10.70 10.06 10.44 0.2M
2025-08-22 10.24 10.30 10.00 10.06 0.1M
2025-08-21 10.60 10.62 10.12 10.26 0.1M
2025-08-20 10.28 10.60 10.04 10.40 0.1M
2025-08-19 10.48 10.60 10.26 10.34 0.2M
2025-08-18 10.52 10.74 10.18 10.66 0.1M
2025-08-15 10.70 10.76 10.38 10.50 0.1M
2025-08-14 10.80 10.88 10.54 10.68 0.1M
2025-08-13 10.68 10.84 10.60 10.78 0.0M
2025-08-12 10.98 10.98 10.56 10.70 0.1M
2025-08-11 10.88 11.14 10.76 10.98 0.1M
2025-08-08 11.10 11.26 10.74 10.84 0.1M
2025-08-07 11.00 11.30 10.80 11.12 0.1M
2025-08-06 10.88 11.18 10.62 10.94 0.2M
2025-08-05 10.84 11.34 10.72 10.94 0.1M
2025-08-04 11.32 11.32 10.80 10.98 0.1M
2025-08-01 11.62 11.74 11.12 11.34 0.1M
2025-07-31 11.70 11.78 11.34 11.50 0.1M
2025-07-30 11.70 11.92 11.30 11.56 0.1M
2025-07-29 11.52 11.52 11.52 11.52 0.1M
2025-07-28 12.38 12.74 11.68 11.96 0.2M
2025-07-25 11.86 12.58 11.84 12.38 0.2M
2025-07-24 11.90 12.10 11.60 11.74 0.1M
2025-07-23 12.14 12.46 11.74 11.90 0.2M
2025-07-22 12.40 12.86 11.82 12.12 0.4M
2025-07-21 11.04 12.40 11.04 12.20 0.4M
2025-07-18 11.02 11.24 10.88 10.96 0.1M
2025-07-17 11.22 11.26 10.90 11.02 0.1M
2025-07-16 10.86 11.26 10.62 10.96 0.1M
2025-07-15 10.72 10.86 10.48 10.86 0.1M
2025-07-14 10.04 10.86 10.02 10.64 0.2M
2025-07-11 10.64 10.64 10.02 10.04 0.2M
2025-07-10 10.52 10.64 10.36 10.38 0.1M
2025-07-09 10.46 10.70 10.34 10.38 0.2M
2025-07-08 9.96 10.48 9.93 10.34 0.3M
2025-07-07 10.44 10.46 9.93 9.97 0.2M
2025-07-04 10.50 10.70 10.16 10.44 0.2M
2025-07-03 9.89 10.70 9.80 10.48 0.2M
2025-07-02 10.00 10.14 9.72 9.91 0.2M
2025-07-01 9.80 10.04 9.66 9.90 0.2M
2025-06-30 9.99 10.20 9.78 9.80 0.1M
2025-06-27 9.68 10.00 9.65 9.85 0.2M
2025-06-26 10.08 10.08 9.56 9.65 0.2M
2025-06-25 10.20 10.94 10.00 10.16 0.7M
2025-06-24 9.97 9.98 9.31 9.57 0.5M
2025-06-23 10.74 10.74 9.68 9.97 0.6M
2025-06-19 10.70 11.54 10.30 10.58 0.4M
2025-06-18 10.56 11.12 10.46 10.74 0.2M
2025-06-17 10.38 10.86 10.26 10.44 0.3M
2025-06-16 10.62 11.06 10.54 10.60 0.2M
2025-06-13 11.32 11.36 10.60 10.78 0.3M
2025-06-12 11.80 11.80 11.30 11.42 0.1M
2025-06-11 11.82 11.92 11.64 11.72 0.1M
2025-06-10 12.64 12.74 11.76 11.82 0.2M
2025-06-09 12.26 12.68 12.16 12.38 0.1M
2025-06-05 12.16 12.42 12.10 12.30 0.1M
2025-06-04 12.54 12.76 12.10 12.16 0.2M
2025-06-03 12.56 12.88 12.20 12.54 0.2M
2025-06-02 12.86 13.00 12.24 12.54 0.1M
2025-05-30 12.56 13.42 12.36 12.84 0.4M
2025-05-28 11.74 13.00 11.74 12.00 0.2M
2025-05-27 11.42 11.78 11.20 11.22 0.1M
2025-05-26 11.56 12.18 11.22 11.30 0.2M
2025-05-23 12.08 12.36 11.20 11.50 0.4M
2025-05-22 13.82 14.00 12.00 12.02 0.6M
2025-05-21 13.08 13.96 13.02 13.64 0.5M
2025-05-20 12.16 13.28 12.04 13.08 0.2M
2025-05-19 12.52 12.74 12.00 12.36 0.1M
2025-05-16 13.04 13.36 12.00 12.42 0.4M
2025-05-15 12.60 13.42 12.50 12.94 0.8M
2025-05-14 11.78 13.16 11.30 12.54 0.9M
2025-05-13 11.20 11.68 10.74 11.06 0.3M
2025-05-12 12.06 12.14 10.90 11.20 0.3M
2025-05-09 12.10 12.84 11.70 11.70 0.3M
2025-05-08 12.08 12.24 11.34 11.82 0.2M
2025-05-07 11.30 12.08 10.56 11.82 0.5M
2025-05-06 11.98 12.48 11.30 11.30 0.2M
2025-05-05 14.50 15.98 11.32 11.80 1.2M
2025-05-02 13.74 17.66 13.24 14.12 1.8M
2025-04-30 12.68 13.98 12.68 13.74 0.4M
2025-04-29 11.48 13.20 11.48 12.50 0.5M
2025-04-28 10.36 11.50 10.22 11.16 0.2M
2025-04-25 9.79 10.34 9.78 10.34 0.4M
2025-04-24 10.00 10.00 9.42 9.78 0.3M
2025-04-23 10.08 10.18 9.80 9.98 0.2M
2025-04-22 10.62 10.64 9.70 9.98 0.7M
2025-04-17 10.06 10.74 10.06 10.54 0.6M
2025-04-16 10.12 10.18 9.90 10.00 0.2M
2025-04-15 10.10 10.30 9.75 10.12 0.3M
2025-04-14 9.90 10.94 9.82 9.99 0.8M
2025-04-11 8.55 11.38 8.39 9.78 1.4M
2025-04-10 8.95 9.51 8.60 8.90 0.6M
2025-04-09 8.66 9.02 8.48 8.92 0.5M
2025-04-08 8.41 8.67 8.33 8.67 0.4M
2025-04-07 8.15 8.43 7.86 8.29 0.4M
2025-04-04 8.12 8.43 8.12 8.22 0.3M
2025-04-03 8.36 8.36 8.08 8.19 0.2M
2025-04-02 8.33 8.47 8.26 8.36 0.4M
2025-04-01 8.36 8.36 8.26 8.33 0.3M
2025-03-31 8.08 8.36 7.87 8.36 0.2M
2025-03-28 8.12 8.12 7.73 8.12 0.2M
2025-03-27 8.01 8.19 7.73 8.12 0.2M
2025-03-26 8.22 8.26 7.73 8.01 0.2M
2025-03-25 8.19 8.60 8.05 8.12 0.5M
2025-03-24 7.98 8.19 7.80 8.15 0.4M
2025-03-21 7.45 7.94 7.45 7.87 0.6M
2025-03-20 7.28 7.49 7.28 7.45 0.2M
2025-03-19 7.25 7.32 7.18 7.28 0.1M
2025-03-18 7.00 7.28 7.00 7.25 0.1M
2025-03-17 6.93 7.04 6.93 7.00 0.1M
2025-03-14 6.91 6.93 6.79 6.91 0.0M
2025-03-13 6.81 6.95 6.81 6.93 0.0M
2025-03-12 6.79 6.88 6.79 6.85 0.1M
2025-03-11 6.83 6.83 6.78 6.79 0.0M
2025-03-10 6.79 6.86 6.79 6.86 0.0M
2025-03-07 6.79 6.88 6.76 6.88 0.0M
2025-03-06 6.81 6.86 6.81 6.85 0.0M
2025-03-05 6.76 6.86 6.76 6.86 0.1M
2025-03-04 6.79 6.79 6.76 6.76 0.2M
2025-03-03 6.72 6.81 6.72 6.79 0.1M
2025-02-28 6.74 6.78 6.71 6.78 0.0M
2025-02-27 6.76 6.78 6.65 6.78 0.0M
2025-02-26 6.79 6.79 6.69 6.74 0.1M
2025-02-25 6.78 6.83 6.72 6.79 0.0M
2025-02-24 6.74 6.85 6.67 6.79 0.1M
2025-02-21 6.72 6.76 6.69 6.74 0.0M
2025-02-20 6.69 6.72 6.69 6.69 0.0M
2025-02-19 6.71 6.72 6.65 6.72 0.1M
2025-02-18 6.69 6.71 6.65 6.71 0.0M
2025-02-17 6.67 6.71 6.64 6.71 0.1M
2025-02-14 6.74 6.74 6.64 6.67 0.0M
2025-02-13 6.76 6.81 6.65 6.71 0.1M
2025-02-12 6.76 6.79 6.69 6.79 0.0M
2025-02-11 6.86 6.86 6.74 6.78 0.2M
2025-02-10 6.81 6.86 6.72 6.86 0.1M
2025-02-07 6.91 6.91 6.78 6.85 0.1M
2025-02-06 6.93 6.93 6.88 6.91 0.0M
2025-02-05 7.00 7.00 6.90 6.95 0.0M
2025-02-04 6.93 7.00 6.88 7.00 0.2M
2025-02-03 6.95 6.95 6.83 6.93 0.2M
2025-01-31 6.97 7.00 6.90 6.95 0.1M
2025-01-30 6.74 7.00 6.71 6.97 0.3M
2025-01-29 6.71 6.76 6.65 6.76 0.1M
2025-01-28 6.76 6.76 6.67 6.71 0.1M
2025-01-27 6.83 6.83 6.71 6.74 0.1M
2025-01-24 6.93 7.00 6.83 6.86 0.1M
2025-01-23 6.97 7.00 6.90 6.93 0.1M
2025-01-22 6.93 7.07 6.93 6.93 0.3M
2025-01-21 6.71 6.90 6.65 6.86 0.2M
2025-01-20 6.64 6.74 6.51 6.71 0.2M
2025-01-17 6.71 6.72 6.62 6.64 0.1M
2025-01-16 6.55 6.69 6.48 6.65 0.3M
2025-01-15 6.49 6.56 6.36 6.46 0.7M
2025-01-14 6.61 6.64 6.41 6.46 0.8M
2025-01-13 6.44 6.89 6.44 6.56 2.6M
2025-01-10 6.23 6.31 6.21 6.23 0.3M
2025-01-09 6.18 6.26 6.16 6.23 0.3M
2025-01-08 6.13 6.21 6.13 6.18 0.2M
2025-01-07 6.11 6.21 6.11 6.18 0.6M
2025-01-03 6.11 6.13 6.08 6.13 0.1M
2025-01-02 6.11 6.16 6.03 6.13 0.4M