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
2022-12-30 53.50 55.00 53.14 53.50 0.0M
2022-12-29 54.00 56.00 52.53 53.50 0.1M
2022-12-28 54.00 55.00 54.44 54.00 0.0M
2022-12-23 54.00 54.00 54.00 54.00 0.0M
2022-12-22 54.00 55.00 53.00 54.00 0.0M
2022-12-21 53.50 54.98 52.78 54.00 0.1M
2022-12-20 53.50 55.50 52.00 53.50 0.3M
2022-12-19 53.50 55.00 52.00 53.50 0.1M
2022-12-16 53.50 55.00 52.50 53.50 0.1M
2022-12-15 54.00 55.00 53.33 53.50 0.3M
2022-12-14 53.50 54.37 52.39 54.00 0.0M
2022-12-13 52.50 54.00 52.00 53.50 0.0M
2022-12-12 52.50 54.00 53.40 52.50 0.0M
2022-12-09 52.50 54.00 53.40 52.50 0.0M
2022-12-08 52.50 52.50 52.50 52.50 0.0M
2022-12-07 52.00 54.00 51.24 52.50 0.7M
2022-12-06 52.00 53.00 52.15 52.00 1.1M
2022-12-05 52.00 53.00 51.00 52.00 0.0M
2022-12-02 52.50 53.50 51.50 52.00 1.2M
2022-12-01 52.50 54.00 53.50 52.50 0.0M
2022-11-30 53.50 54.97 53.00 52.50 0.1M
2022-11-29 53.50 52.60 52.00 53.50 0.0M
2022-11-28 53.00 55.00 52.00 54.00 0.1M
2022-11-25 53.00 54.50 51.50 53.00 0.0M
2022-11-24 52.50 54.50 53.00 53.00 0.0M
2022-11-23 52.50 53.85 51.00 52.50 0.1M
2022-11-22 52.50 54.00 51.00 52.50 0.0M
2022-11-21 52.50 53.97 51.00 52.50 0.1M
2022-11-18 50.85 54.50 51.20 52.50 0.2M
2022-11-17 50.25 52.50 50.13 50.85 0.1M
2022-11-16 50.25 51.50 49.00 50.25 0.0M
2022-11-15 50.25 51.50 50.10 50.25 0.0M
2022-11-14 50.00 51.50 49.00 50.25 0.2M
2022-11-11 50.00 52.00 49.56 50.00 0.0M
2022-11-10 49.00 50.00 48.55 50.00 0.1M
2022-11-09 49.00 50.00 48.53 49.00 0.1M
2022-11-08 49.00 50.00 48.53 49.00 0.0M
2022-11-07 48.00 50.00 48.25 49.00 0.1M
2022-11-04 48.00 49.00 46.80 48.00 0.0M
2022-11-03 47.50 49.00 47.00 48.80 0.1M
2022-11-02 47.50 48.80 46.75 47.50 0.0M
2022-11-01 47.00 49.00 47.80 47.80 0.0M
2022-10-31 47.00 47.87 46.20 47.00 0.1M
2022-10-28 47.00 48.00 47.87 47.00 0.0M
2022-10-27 47.50 48.00 46.75 47.00 0.1M
2022-10-26 47.50 49.00 46.18 47.50 0.1M
2022-10-25 47.50 49.00 46.00 47.80 0.0M
2022-10-24 46.50 48.00 46.05 47.00 0.4M
2022-10-21 46.50 47.00 46.00 46.50 0.1M
2022-10-20 48.00 46.88 46.01 46.50 0.0M
2022-10-19 48.00 49.00 47.50 48.00 0.0M
2022-10-18 48.00 50.00 47.75 48.00 0.1M
2022-10-17 47.50 49.00 47.00 48.00 0.0M
2022-10-14 47.50 48.00 47.65 47.50 0.0M
2022-10-13 47.50 48.00 47.50 47.50 0.0M
2022-10-12 47.50 48.00 47.00 47.50 0.0M
2022-10-11 47.50 48.00 47.10 47.50 0.0M
2022-10-10 47.50 48.00 47.00 47.00 0.1M
2022-10-07 48.00 48.00 47.00 47.00 0.0M
2022-10-06 48.00 49.00 47.00 48.00 0.7M
2022-10-05 48.00 48.20 47.20 48.00 0.0M
2022-10-04 48.00 49.00 47.00 48.00 0.0M
2022-10-03 48.00 48.20 46.00 48.00 0.1M
2022-09-30 48.00 49.00 47.00 48.00 0.0M
2022-09-29 48.50 48.33 47.00 48.00 0.0M
2022-09-28 48.50 48.80 47.00 48.50 0.0M
2022-09-27 48.50 48.80 47.78 48.50 0.0M
2022-09-26 48.00 50.00 47.00 48.50 0.1M
2022-09-23 47.50 47.50 47.50 47.50 0.0M
2022-09-22 47.50 49.00 49.00 47.50 0.0M
2022-09-21 47.50 47.95 47.95 47.50 0.0M
2022-09-20 47.00 48.00 47.00 47.50 0.1M
2022-09-16 47.00 47.00 46.00 47.00 28.0M
2022-09-15 47.00 48.00 46.00 47.00 0.1M
2022-09-14 47.00 48.00 46.20 47.00 0.1M
2022-09-13 47.00 47.00 47.00 47.00 0.0M
2022-09-12 47.00 48.00 46.00 47.00 0.0M
2022-09-09 47.00 48.00 47.00 47.00 0.0M
2022-09-08 47.00 46.06 46.06 47.00 0.0M
2022-09-07 47.50 48.00 47.00 47.00 0.1M
2022-09-06 47.50 47.48 47.00 47.50 0.1M
2022-09-05 47.50 48.00 47.11 47.50 0.0M
2022-09-02 47.50 47.60 47.00 47.50 0.0M
2022-09-01 47.50 48.00 47.05 47.50 0.0M
2022-08-31 47.50 47.72 47.00 47.50 2.0M
2022-08-30 47.50 48.00 47.74 47.50 0.1M
2022-08-26 47.50 47.74 47.74 47.50 0.0M
2022-08-25 47.50 47.75 47.05 47.50 0.0M
2022-08-24 47.50 47.90 47.00 47.50 0.1M
2022-08-23 47.50 48.00 47.01 48.00 0.0M
2022-08-22 47.50 48.00 47.00 48.00 0.1M
2022-08-19 47.50 47.75 47.01 47.50 0.1M
2022-08-18 47.50 47.75 47.01 47.50 0.1M
2022-08-17 47.50 48.00 47.75 47.50 0.0M
2022-08-16 47.50 48.00 47.05 47.50 0.1M
2022-08-15 47.50 48.00 47.34 47.50 0.1M
2022-08-12 47.50 47.75 47.50 47.50 0.4M
2022-08-11 47.00 48.00 46.40 47.50 0.1M
2022-08-10 47.00 47.28 47.28 47.00 0.0M
2022-08-09 47.00 47.28 46.25 47.00 0.0M
2022-08-08 47.00 47.50 46.00 47.00 0.1M
2022-08-05 47.00 46.80 46.80 47.00 0.1M
2022-08-04 47.00 46.80 46.00 47.00 0.0M
2022-08-03 47.00 48.00 46.80 47.00 6.0M
2022-08-02 47.00 48.00 45.00 47.00 4.1M
2022-08-01 50.00 53.00 46.00 47.00 0.1M
2022-07-29 48.00 48.40 47.00 48.00 0.2M
2022-07-28 48.00 48.48 47.00 48.00 0.1M
2022-07-27 48.00 48.49 47.33 48.00 0.0M
2022-07-26 48.50 48.50 47.35 48.00 0.0M
2022-07-25 48.50 49.00 47.30 48.50 0.2M
2022-07-22 48.50 50.00 47.50 48.50 0.0M
2022-07-21 48.50 49.97 47.50 48.50 0.1M
2022-07-20 50.50 52.00 50.55 50.50 0.1M
2022-07-19 51.50 52.88 51.50 50.50 0.1M
2022-07-18 48.50 52.50 46.00 52.50 0.2M
2022-07-15 44.50 48.80 45.70 48.00 0.1M
2022-07-14 44.00 46.00 45.00 44.50 0.1M
2022-07-13 44.00 45.00 43.00 44.00 0.0M
2022-07-12 44.00 44.00 44.00 44.00 0.0M
2022-07-11 44.00 45.00 43.65 44.00 0.0M
2022-07-08 44.00 45.00 44.90 44.00 0.0M
2022-07-07 44.00 46.00 43.60 44.00 0.0M
2022-07-06 44.00 43.60 43.60 44.00 0.0M
2022-07-05 44.00 44.98 44.86 44.00 0.0M
2022-07-04 44.00 45.00 43.20 44.00 0.0M
2022-07-01 44.00 44.98 43.00 44.00 0.1M
2022-06-30 44.00 44.98 43.54 44.00 0.0M
2022-06-29 43.50 45.00 43.00 44.00 0.0M
2022-06-28 43.50 43.90 42.00 43.60 0.2M
2022-06-27 43.50 44.00 43.55 43.00 0.1M
2022-06-24 43.50 43.00 43.00 43.50 0.0M
2022-06-23 43.50 45.00 44.40 43.50 0.0M
2022-06-22 43.00 45.00 42.00 43.50 0.1M
2022-06-21 43.00 43.60 42.01 43.00 0.0M
2022-06-20 43.00 44.00 42.00 43.00 0.1M
2022-06-17 43.00 43.68 43.65 43.00 0.0M
2022-06-16 43.00 43.71 42.00 43.00 0.1M
2022-06-15 43.00 43.70 42.20 43.00 0.0M
2022-06-14 43.50 44.00 42.00 43.00 0.1M
2022-06-13 43.50 44.55 42.30 43.50 0.0M
2022-06-10 43.50 44.55 44.55 43.50 0.0M
2022-06-09 42.50 44.00 43.00 43.50 0.5M
2022-06-08 42.00 44.00 41.00 43.40 0.3M
2022-06-07 42.00 43.00 42.00 42.20 0.3M
2022-06-06 42.00 42.00 42.00 42.00 0.0M
2022-06-01 42.00 42.50 41.39 42.00 0.0M
2022-05-31 42.00 42.50 42.20 42.00 0.0M
2022-05-30 42.00 42.50 41.00 42.00 0.1M
2022-05-27 42.00 42.50 42.50 42.00 0.0M
2022-05-26 42.00 42.50 42.50 42.00 0.0M
2022-05-25 42.00 41.39 41.39 42.00 0.0M
2022-05-24 42.30 43.00 42.52 42.00 0.0M
2022-05-23 42.50 43.80 41.00 42.30 0.2M
2022-05-20 42.50 43.46 41.60 42.50 0.0M
2022-05-19 42.50 41.60 41.55 42.50 0.0M
2022-05-18 42.50 44.00 42.00 42.50 0.8M
2022-05-17 42.50 43.50 42.00 42.50 0.0M
2022-05-16 42.50 42.00 41.55 42.50 0.0M
2022-05-13 42.50 44.00 42.00 42.50 0.2M
2022-05-12 42.50 44.00 41.00 42.50 0.1M
2022-05-11 42.50 43.00 41.00 42.00 0.1M
2022-05-10 42.50 42.50 42.50 42.50 0.0M
2022-05-09 42.50 43.45 43.45 42.50 0.0M
2022-05-06 42.50 43.46 42.00 42.50 0.0M
2022-05-05 42.50 43.75 41.93 42.50 0.2M
2022-05-04 42.50 44.00 42.06 42.50 0.2M
2022-05-03 41.50 44.00 40.93 42.50 0.1M
2022-04-29 41.50 41.50 41.50 41.50 0.0M
2022-04-28 41.50 43.00 41.01 41.40 0.2M
2022-04-27 41.50 42.50 41.00 41.50 0.3M
2022-04-26 42.00 41.38 41.38 41.50 0.0M
2022-04-25 42.50 43.92 41.35 42.00 0.1M
2022-04-22 42.50 43.95 40.00 42.50 0.6M
2022-04-21 42.50 44.00 40.93 42.50 0.0M
2022-04-20 43.00 44.33 42.60 43.00 0.2M
2022-04-19 43.00 44.25 42.51 43.00 0.1M
2022-04-14 42.50 44.00 42.50 43.00 0.1M
2022-04-13 42.00 45.00 41.00 42.50 0.2M
2022-04-12 42.50 42.40 42.40 42.00 0.0M
2022-04-11 42.00 42.60 42.50 42.00 0.0M
2022-04-08 41.50 43.00 41.10 42.00 0.2M
2022-04-07 41.50 41.85 41.00 41.50 0.1M
2022-04-06 42.00 42.74 41.00 41.50 0.1M
2022-04-05 42.00 42.74 41.00 42.00 0.0M
2022-04-04 42.00 42.75 41.00 42.00 0.1M
2022-04-01 42.00 42.80 41.00 42.00 0.1M
2022-03-31 42.00 43.07 41.20 42.00 0.1M
2022-03-30 41.00 43.00 40.72 42.00 0.4M
2022-03-29 39.60 41.20 40.42 41.00 0.0M
2022-03-28 39.50 41.00 38.75 39.50 0.1M
2022-03-25 38.00 40.00 38.00 39.50 0.2M
2022-03-24 38.00 39.00 37.80 38.00 0.3M
2022-03-23 38.00 39.00 37.80 38.00 0.0M
2022-03-22 38.00 38.00 37.70 38.00 0.1M
2022-03-21 38.00 39.00 37.50 38.00 1.3M
2022-03-18 38.00 39.00 37.80 38.00 0.0M
2022-03-17 38.00 39.00 37.76 38.00 0.0M
2022-03-16 38.00 37.76 37.76 38.00 0.0M
2022-03-15 38.00 38.00 38.00 38.00 0.0M
2022-03-14 38.00 39.00 37.60 38.00 0.1M
2022-03-11 38.00 39.00 39.00 38.00 0.0M
2022-03-10 37.00 38.00 36.00 37.50 0.0M
2022-03-09 36.50 37.50 37.00 37.00 0.0M
2022-03-08 34.50 37.00 33.00 36.50 2.1M
2022-03-07 35.00 34.50 33.00 34.50 0.1M
2022-03-04 35.00 35.00 35.00 35.00 0.0M
2022-03-03 35.50 35.49 35.00 35.40 0.1M
2022-03-02 36.50 37.00 35.50 35.50 0.8M
2022-03-01 36.50 36.50 36.02 36.50 0.0M
2022-02-28 36.50 36.50 36.02 36.50 0.0M
2022-02-25 36.50 37.00 36.12 36.50 0.0M
2022-02-24 36.50 36.72 36.01 36.50 0.0M
2022-02-23 36.50 36.73 36.00 36.50 0.1M
2022-02-22 36.50 36.74 36.00 36.50 0.1M
2022-02-21 36.50 36.75 36.00 36.50 0.2M
2022-02-18 36.50 37.00 36.40 36.50 0.0M
2022-02-17 38.00 37.00 36.00 36.50 0.3M
2022-02-16 37.00 37.50 36.00 37.00 0.1M
2022-02-15 37.00 37.50 36.60 37.00 0.1M
2022-02-14 37.00 38.00 36.00 37.00 0.2M
2022-02-11 37.00 38.00 36.00 37.00 0.1M
2022-02-10 37.00 37.98 36.76 37.00 0.0M
2022-02-09 37.00 38.00 36.76 37.00 0.0M
2022-02-08 37.00 37.98 36.75 37.00 0.0M
2022-02-07 37.00 38.00 36.70 37.00 0.0M
2022-02-04 37.00 38.00 36.70 37.00 0.0M
2022-02-03 37.00 38.00 37.80 37.00 0.1M
2022-02-02 37.00 38.00 36.60 37.00 0.0M
2022-02-01 37.00 37.74 36.55 37.00 0.0M
2022-01-31 37.00 38.00 36.55 37.40 0.1M
2022-01-28 37.00 38.00 36.00 37.00 0.2M
2022-01-27 37.00 38.00 36.50 37.00 0.1M
2022-01-26 37.00 38.00 36.20 37.00 0.2M
2022-01-25 37.00 39.00 36.78 37.00 0.1M
2022-01-24 37.00 37.60 36.00 37.00 1.7M
2022-01-21 37.50 39.00 36.00 37.00 0.9M
2022-01-20 37.00 39.63 37.75 37.50 0.9M
2022-01-19 38.00 39.00 37.76 38.00 0.1M
2022-01-18 38.00 38.80 37.60 38.00 0.0M
2022-01-17 38.00 38.70 37.54 38.00 0.1M
2022-01-14 37.80 39.00 38.50 38.00 0.0M
2022-01-13 37.60 38.50 38.30 37.80 0.0M
2022-01-12 37.40 38.34 37.10 37.60 0.0M
2022-01-11 37.20 38.16 36.40 37.40 0.0M
2022-01-10 37.10 38.20 36.50 37.20 0.0M
2022-01-07 37.10 38.00 38.00 37.10 0.0M
2022-01-06 37.00 38.00 36.47 37.10 0.0M
2022-01-05 37.00 37.96 36.47 37.10 0.0M
2022-01-04 37.10 38.00 36.43 37.10 0.1M