Doric Nimrod Air Three Ltd (DNA3)

DNA3
🏛️ Vereinigtes Königreich →
63.25
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 37.10 37.10 37.10 37.10 0.0M
2021-12-30 37.10 37.10 37.10 37.10 0.0M
2021-12-29 37.10 38.00 36.47 37.10 0.0M
2021-12-24 37.10 37.10 37.10 37.10 0.0M
2021-12-23 37.00 38.00 36.47 37.10 0.1M
2021-12-22 37.00 37.00 37.00 37.00 0.0M
2021-12-21 37.00 37.48 37.48 37.00 0.0M
2021-12-20 37.00 37.96 36.10 37.00 0.0M
2021-12-17 37.00 37.48 36.10 37.00 0.0M
2021-12-16 37.00 37.00 37.00 37.00 0.0M
2021-12-15 37.00 37.00 37.00 37.00 0.0M
2021-12-14 37.00 37.48 36.07 37.00 0.0M
2021-12-13 37.00 37.48 36.07 37.00 0.1M
2021-12-10 37.00 36.07 36.07 37.00 0.0M
2021-12-09 37.00 37.48 36.07 37.00 0.0M
2021-12-08 37.00 36.06 36.06 37.00 0.0M
2021-12-07 37.00 37.50 36.02 37.00 0.1M
2021-12-06 37.00 37.50 36.02 37.00 0.1M
2021-12-03 37.00 37.50 35.92 37.00 0.1M
2021-12-02 37.00 37.50 33.30 37.00 0.3M
2021-12-01 36.50 38.00 36.02 37.00 0.3M
2021-11-30 39.50 38.00 36.00 36.50 0.1M
2021-11-29 38.00 38.23 37.00 37.50 0.1M
2021-11-26 38.00 37.20 37.00 38.00 0.0M
2021-11-25 38.00 37.25 37.25 38.00 0.0M
2021-11-24 38.00 37.25 37.25 38.00 0.0M
2021-11-23 38.00 39.00 37.25 38.00 0.0M
2021-11-22 38.00 37.25 37.25 38.00 0.0M
2021-11-19 38.00 39.00 37.25 38.00 0.1M
2021-11-18 38.00 39.00 39.00 38.00 0.0M
2021-11-17 38.00 39.00 37.25 38.00 0.0M
2021-11-16 38.00 39.00 39.00 38.00 0.0M
2021-11-15 38.00 39.00 37.20 38.00 0.2M
2021-11-12 38.00 39.00 37.20 38.00 0.1M
2021-11-11 38.00 39.00 37.10 38.00 0.1M
2021-11-10 38.00 39.00 38.00 38.00 0.1M
2021-11-09 38.00 39.00 39.00 38.00 0.0M
2021-11-08 38.00 39.00 38.02 38.00 0.4M
2021-11-05 39.00 40.00 38.25 38.00 0.3M
2021-11-04 38.50 40.00 38.00 39.00 0.1M
2021-11-03 38.50 40.00 38.53 38.50 0.3M
2021-11-02 37.50 39.00 37.55 39.00 0.2M
2021-11-01 37.50 39.00 37.55 37.50 0.0M
2021-10-29 38.00 37.55 37.55 37.50 0.0M
2021-10-28 37.50 37.53 37.53 37.50 0.0M
2021-10-27 37.50 39.00 38.00 37.50 0.1M
2021-10-26 36.50 39.00 36.00 37.50 0.1M
2021-10-25 37.00 37.00 37.00 36.50 0.0M
2021-10-22 36.50 37.00 37.00 36.50 0.2M
2021-10-21 37.00 39.00 37.00 36.50 0.0M
2021-10-20 38.00 39.00 38.40 38.00 0.0M
2021-10-19 38.00 39.00 37.60 38.00 0.1M
2021-10-18 38.00 39.00 38.25 38.00 0.1M
2021-10-15 37.30 39.00 36.62 38.00 0.2M
2021-10-14 37.00 38.00 36.40 37.20 1.3M
2021-10-13 37.00 37.10 37.00 37.00 0.0M
2021-10-12 37.00 37.10 36.00 37.00 0.1M
2021-10-11 37.00 38.00 36.00 37.00 0.1M
2021-10-08 37.00 37.80 36.00 37.00 2.9M
2021-10-07 37.00 37.10 36.00 37.00 0.1M
2021-10-06 39.50 37.10 36.00 37.00 0.1M
2021-10-05 37.00 38.00 36.00 37.00 0.1M
2021-10-04 37.00 37.10 36.00 37.00 0.0M
2021-10-01 37.00 37.10 36.00 37.00 0.2M
2021-09-30 38.00 38.00 36.96 37.00 0.1M
2021-09-29 38.00 37.96 37.00 38.00 2.9M
2021-09-28 38.50 39.00 37.00 38.00 2.1M
2021-09-27 39.00 40.00 37.50 38.50 0.0M
2021-09-24 39.00 38.96 38.00 38.00 0.1M
2021-09-23 39.00 40.00 38.00 38.00 0.0M
2021-09-22 39.50 39.44 38.15 38.20 0.1M
2021-09-21 39.50 39.44 38.00 39.50 0.0M
2021-09-20 39.50 39.46 38.00 39.50 0.2M
2021-09-17 40.00 41.00 38.00 39.50 0.1M
2021-09-16 40.00 39.84 38.00 40.00 0.0M
2021-09-15 40.00 39.85 39.84 40.00 0.0M
2021-09-14 40.00 39.84 38.00 39.80 0.1M
2021-09-13 40.00 39.85 38.00 40.00 0.1M
2021-09-10 40.00 39.88 38.00 40.00 0.0M
2021-09-09 40.00 39.90 38.00 40.00 0.1M
2021-09-08 41.00 40.97 39.10 40.00 0.6M
2021-09-07 41.50 41.45 40.00 41.50 0.8M
2021-09-06 41.50 41.45 41.44 41.50 0.0M
2021-09-03 41.50 41.46 40.00 41.50 0.0M
2021-09-02 42.00 41.97 40.25 41.50 0.0M
2021-09-01 42.00 41.97 41.00 42.00 0.1M
2021-08-31 43.50 43.00 41.00 42.00 0.0M
2021-08-27 43.50 44.00 43.00 43.50 0.1M
2021-08-26 44.00 44.00 44.00 43.50 0.0M
2021-08-25 44.00 44.00 43.02 44.00 0.0M
2021-08-24 44.00 44.00 44.00 44.00 0.0M
2021-08-23 44.50 44.50 43.00 44.00 0.0M
2021-08-20 45.00 46.40 43.00 44.50 0.0M
2021-08-19 45.00 46.60 43.04 45.00 0.0M
2021-08-18 45.00 45.00 45.00 45.00 0.0M
2021-08-17 45.00 46.60 45.00 45.00 0.0M
2021-08-16 45.00 46.60 46.60 45.00 0.0M
2021-08-13 45.00 46.60 45.00 45.00 0.0M
2021-08-12 45.00 46.96 45.00 45.00 0.1M
2021-08-11 45.00 45.00 45.00 45.00 0.1M
2021-08-10 45.00 47.00 45.00 45.00 0.0M
2021-08-09 45.00 46.96 45.80 45.00 0.0M
2021-08-06 45.00 45.80 43.50 45.00 0.0M
2021-08-05 45.00 46.20 44.00 45.00 0.4M
2021-08-04 45.00 49.00 45.80 45.00 2.2M
2021-08-03 46.50 47.74 46.00 46.00 0.2M
2021-08-02 44.00 48.00 43.72 46.50 0.1M
2021-07-30 44.00 46.00 46.00 44.00 0.0M
2021-07-29 44.00 46.20 42.70 46.20 0.1M
2021-07-28 43.00 45.00 42.68 44.00 0.0M
2021-07-27 42.00 41.70 41.70 43.00 0.0M
2021-07-26 41.00 44.00 40.68 42.00 0.1M
2021-07-23 40.50 43.00 42.95 43.00 0.1M
2021-07-22 39.50 42.00 37.22 40.50 0.1M
2021-07-21 42.00 44.00 40.22 41.00 0.0M
2021-07-20 42.50 44.00 40.22 42.00 0.1M
2021-07-19 42.50 42.00 40.26 42.00 0.0M
2021-07-16 42.50 45.00 44.95 42.50 0.0M
2021-07-15 41.50 44.00 42.50 42.50 0.1M
2021-07-14 41.50 41.50 41.50 41.50 0.0M
2021-07-13 41.00 44.00 40.00 41.50 0.1M
2021-07-12 41.00 42.93 40.00 41.00 0.0M
2021-07-09 40.50 42.93 41.95 41.00 0.0M
2021-07-08 39.50 40.97 38.83 40.50 0.0M
2021-07-07 39.00 41.00 38.53 39.50 0.1M
2021-07-06 39.50 40.61 38.00 39.00 0.0M
2021-07-05 39.50 39.50 38.03 39.50 0.1M
2021-07-02 39.50 40.61 38.52 39.50 0.0M
2021-07-01 39.50 40.97 40.61 39.50 0.0M
2021-06-30 40.50 39.52 38.52 39.50 0.0M
2021-06-29 40.50 41.61 41.61 40.50 0.0M
2021-06-28 40.50 41.64 39.52 40.50 0.0M
2021-06-25 41.00 42.00 39.00 40.50 0.2M
2021-06-24 41.50 42.65 40.51 41.50 0.0M
2021-06-23 40.50 41.65 41.65 41.50 0.0M
2021-06-22 40.50 41.67 39.52 40.50 0.0M
2021-06-21 40.50 41.67 39.52 40.50 0.0M
2021-06-18 40.50 41.67 39.47 40.50 0.4M
2021-06-17 39.50 41.00 39.05 40.50 0.0M
2021-06-16 39.50 40.00 40.00 39.50 0.0M
2021-06-15 39.50 39.47 39.47 39.50 0.0M
2021-06-14 39.50 39.47 38.05 39.50 0.0M
2021-06-11 39.50 39.50 39.50 39.50 0.0M
2021-06-10 39.50 39.48 39.48 39.50 0.1M
2021-06-09 39.50 39.48 39.48 39.50 0.0M
2021-06-08 39.50 39.80 38.00 39.50 0.0M
2021-06-07 39.50 39.49 38.05 39.50 0.0M
2021-06-04 39.50 38.05 38.05 39.50 0.0M
2021-06-03 39.00 41.00 39.50 39.50 0.1M
2021-06-02 39.00 39.50 38.03 39.00 0.0M
2021-06-01 39.00 39.54 38.03 39.00 0.0M
2021-05-28 39.00 40.00 38.01 39.00 0.0M
2021-05-27 39.00 39.00 39.00 39.00 0.0M
2021-05-26 39.00 39.58 38.03 39.00 0.1M
2021-05-25 43.00 39.58 38.02 39.00 0.0M
2021-05-24 39.00 39.59 38.02 39.00 0.2M
2021-05-21 39.00 39.60 39.60 39.00 0.0M
2021-05-20 39.00 39.60 39.60 39.00 0.0M
2021-05-19 39.00 39.60 38.02 39.00 0.0M
2021-05-18 39.50 40.49 38.00 39.00 0.1M
2021-05-17 39.50 38.24 38.24 39.50 0.0M
2021-05-14 39.50 40.50 38.24 39.50 0.0M
2021-05-13 40.00 41.00 38.00 39.50 0.0M
2021-05-12 40.00 41.47 38.00 40.00 0.1M
2021-05-11 40.00 41.49 38.00 40.00 0.0M
2021-05-10 40.00 41.49 38.00 40.00 0.0M
2021-05-07 40.00 41.74 38.31 40.00 0.0M
2021-05-06 40.00 41.99 38.00 38.00 0.1M
2021-05-05 40.00 41.74 41.50 40.00 0.0M
2021-05-04 40.00 41.13 38.00 40.00 0.4M
2021-04-30 40.00 41.45 38.00 40.00 0.1M
2021-04-29 40.00 41.45 38.00 40.00 0.0M
2021-04-28 40.00 41.75 38.00 40.00 0.1M
2021-04-27 40.00 41.80 38.35 40.00 0.1M
2021-04-26 40.50 43.00 38.00 38.00 0.1M
2021-04-23 41.00 43.00 43.00 41.00 0.0M
2021-04-22 41.50 43.00 39.20 41.00 0.1M
2021-04-21 44.50 46.95 41.50 43.00 0.2M
2021-04-20 42.00 46.00 43.97 44.50 0.2M
2021-04-19 41.00 43.96 41.98 42.00 0.1M
2021-04-16 45.00 46.49 40.00 40.00 1.1M
2021-04-15 43.00 46.95 43.00 45.00 0.2M
2021-04-14 43.00 44.96 44.95 43.00 0.0M
2021-04-13 43.00 44.93 44.93 43.00 0.0M
2021-04-12 42.50 45.00 41.52 43.00 0.1M
2021-04-09 41.50 43.97 40.52 42.50 0.0M
2021-04-08 41.50 43.00 40.51 41.50 0.1M
2021-04-07 41.50 43.00 40.51 41.50 0.1M
2021-04-06 40.00 42.00 39.00 40.50 0.2M
2021-04-01 40.00 40.50 39.00 40.00 0.1M
2021-03-31 39.50 41.00 39.00 40.00 0.1M
2021-03-30 39.50 38.38 38.00 39.50 0.1M
2021-03-29 39.50 41.00 38.38 39.50 0.1M
2021-03-26 39.50 40.00 38.00 39.50 0.2M
2021-03-25 39.50 40.00 38.38 39.50 0.0M
2021-03-24 39.50 40.00 38.33 39.50 0.2M
2021-03-23 39.50 40.00 38.38 39.50 0.1M
2021-03-22 40.00 40.00 38.38 39.50 0.1M
2021-03-19 40.00 40.00 39.22 40.00 0.1M
2021-03-18 40.00 40.50 39.00 40.00 0.4M
2021-03-17 40.00 42.00 38.04 40.00 0.2M
2021-03-16 40.00 40.50 38.00 40.00 0.0M
2021-03-15 40.00 40.40 38.04 40.00 0.0M
2021-03-12 40.00 42.00 38.04 40.00 0.2M
2021-03-11 40.00 40.00 38.00 40.00 0.0M
2021-03-10 40.00 40.40 38.04 40.00 0.1M
2021-03-09 40.00 41.00 38.00 40.00 0.1M
2021-03-08 39.50 40.50 38.00 39.50 0.4M
2021-03-05 40.00 39.50 37.00 39.00 0.9M
2021-03-04 40.50 42.00 38.20 40.00 0.1M
2021-03-03 40.50 42.00 39.35 40.50 0.1M
2021-03-02 40.50 40.44 40.20 40.50 0.1M
2021-03-01 41.20 42.00 39.40 40.50 0.2M
2021-02-26 41.40 41.40 39.80 41.20 0.1M
2021-02-25 41.40 41.40 40.16 41.40 0.0M
2021-02-24 42.00 44.00 40.03 41.40 0.0M
2021-02-23 43.00 43.00 40.00 42.00 0.2M
2021-02-22 43.00 43.00 41.00 43.00 0.1M
2021-02-19 43.00 43.00 41.00 43.00 0.7M
2021-02-18 43.00 44.52 41.50 43.00 0.2M
2021-02-17 43.00 43.00 43.00 43.00 0.0M
2021-02-16 43.00 44.00 41.52 43.00 0.2M
2021-02-15 42.00 43.20 41.52 43.00 0.2M
2021-02-12 43.00 44.80 41.52 43.00 0.0M
2021-02-11 43.00 42.98 41.00 43.00 0.1M
2021-02-10 43.00 42.98 41.00 43.00 0.0M
2021-02-09 43.00 44.20 41.52 43.00 0.1M
2021-02-08 43.00 45.00 41.52 43.00 0.0M
2021-02-05 43.00 44.20 41.50 43.00 0.1M
2021-02-04 42.50 44.80 39.00 43.00 0.3M
2021-02-03 42.50 44.00 40.40 42.50 0.1M
2021-02-02 43.00 44.52 42.36 42.50 0.7M
2021-02-01 43.50 44.55 42.34 43.50 0.2M
2021-01-29 43.00 44.55 44.55 43.50 0.0M
2021-01-28 43.50 45.00 42.34 43.50 0.1M
2021-01-27 44.00 45.52 42.00 43.50 0.0M
2021-01-26 44.00 41.80 41.80 44.00 0.0M
2021-01-25 44.00 42.40 42.40 44.00 0.0M
2021-01-22 44.20 46.00 42.40 44.00 0.2M
2021-01-21 44.60 46.00 43.40 44.20 0.0M
2021-01-20 46.60 48.00 45.40 46.60 0.2M
2021-01-19 46.60 49.40 46.07 46.60 0.1M
2021-01-18 46.60 48.00 45.40 47.00 0.2M
2021-01-15 42.00 46.00 42.00 45.50 1.6M
2021-01-14 42.00 43.00 40.08 40.20 0.0M
2021-01-13 42.00 43.00 40.08 42.00 0.1M
2021-01-12 42.00 42.67 40.00 42.00 0.0M
2021-01-11 43.00 44.00 40.00 42.00 0.0M
2021-01-08 43.50 44.00 42.00 43.00 0.0M
2021-01-07 43.50 44.00 42.00 43.50 0.1M
2021-01-06 43.50 44.00 42.00 43.50 0.1M
2021-01-05 44.00 44.00 42.00 43.50 0.1M
2021-01-04 44.00 44.67 42.00 44.00 0.1M