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
2023-12-29 55.50 55.91 55.20 55.50 0.0M
2023-12-28 55.50 58.00 54.50 55.50 0.0M
2023-12-27 54.50 57.50 55.00 55.50 0.1M
2023-12-22 54.50 55.00 54.80 55.00 0.1M
2023-12-21 54.50 55.00 54.77 54.50 0.0M
2023-12-20 54.00 55.00 53.00 54.50 0.1M
2023-12-19 54.00 55.00 54.10 54.00 0.2M
2023-12-18 54.00 56.00 53.85 56.00 0.1M
2023-12-15 54.00 56.00 53.67 55.00 0.4M
2023-12-14 54.00 56.00 53.67 56.00 0.1M
2023-12-13 54.00 55.00 53.00 54.50 0.1M
2023-12-12 53.00 54.50 52.00 54.50 0.2M
2023-12-11 53.00 55.00 52.00 53.00 0.0M
2023-12-08 52.50 52.00 51.03 52.50 0.0M
2023-12-07 52.50 53.00 52.73 53.00 0.1M
2023-12-06 52.50 54.00 50.00 52.50 0.0M
2023-12-05 52.50 52.92 51.00 52.50 0.1M
2023-12-04 52.50 53.00 51.03 52.50 0.1M
2023-12-01 52.50 54.00 51.00 52.50 1.4M
2023-11-30 53.00 53.50 51.00 51.00 0.7M
2023-11-29 52.75 53.00 51.91 52.75 0.2M
2023-11-28 52.75 52.59 52.59 52.75 0.0M
2023-11-27 52.75 53.00 51.00 53.00 0.0M
2023-11-24 52.00 54.00 51.75 52.50 0.1M
2023-11-23 52.00 54.00 51.00 52.00 0.2M
2023-11-22 52.00 52.24 51.00 52.00 0.0M
2023-11-21 52.00 54.00 51.00 52.00 0.3M
2023-11-20 51.00 53.50 52.00 52.25 0.0M
2023-11-17 51.00 54.00 49.70 51.00 0.1M
2023-11-16 51.50 53.00 51.30 51.00 0.0M
2023-11-15 50.50 51.00 50.00 51.50 0.1M
2023-11-14 50.00 51.00 50.00 50.50 0.0M
2023-11-13 50.00 51.00 50.00 50.00 0.3M
2023-11-10 50.00 50.25 49.50 50.00 0.2M
2023-11-09 49.70 50.27 48.73 50.00 0.1M
2023-11-08 50.00 50.44 49.13 49.70 0.1M
2023-11-07 50.50 51.00 49.18 50.00 0.0M
2023-11-06 50.50 51.50 49.20 50.50 0.0M
2023-11-03 50.50 52.00 49.00 50.50 0.0M
2023-11-02 50.50 51.17 49.20 50.50 0.0M
2023-11-01 50.50 51.17 49.18 50.50 0.1M
2023-10-31 50.00 50.50 49.06 50.50 0.2M
2023-10-30 50.00 49.80 49.06 50.00 0.0M
2023-10-27 50.00 49.06 49.06 50.00 0.0M
2023-10-26 50.00 49.05 49.05 50.00 0.0M
2023-10-25 50.00 49.05 49.05 50.00 0.0M
2023-10-24 50.00 50.00 49.03 50.00 0.0M
2023-10-23 50.00 51.00 49.00 49.20 0.0M
2023-10-20 51.00 52.00 49.00 50.00 0.2M
2023-10-19 52.00 52.50 50.75 54.00 0.3M
2023-10-18 53.75 54.12 53.01 54.00 0.0M
2023-10-17 53.50 54.50 53.00 53.75 0.1M
2023-10-16 53.50 53.48 53.00 53.50 0.1M
2023-10-13 53.50 54.00 53.00 53.50 0.1M
2023-10-12 52.50 54.50 52.00 53.25 0.0M
2023-10-11 53.00 54.00 51.78 52.25 0.2M
2023-10-10 52.00 54.00 50.00 53.00 0.1M
2023-10-09 49.00 52.00 48.00 50.00 0.2M
2023-10-06 48.00 48.75 47.41 48.00 0.1M
2023-10-05 48.00 48.00 47.50 48.00 0.1M
2023-10-04 48.00 48.50 47.50 48.00 0.0M
2023-10-03 48.00 48.69 48.00 48.00 0.0M
2023-10-02 48.00 48.75 48.69 48.00 0.0M
2023-09-29 48.00 48.69 47.50 48.00 0.0M
2023-09-28 48.00 48.75 48.00 48.00 0.0M
2023-09-27 48.00 49.00 47.41 48.00 0.1M
2023-09-26 48.00 49.00 47.00 48.00 0.0M
2023-09-25 48.00 49.00 47.40 48.00 0.0M
2023-09-22 48.00 49.00 47.00 48.60 0.0M
2023-09-21 48.50 48.20 47.33 48.00 0.1M
2023-09-20 47.60 50.00 48.20 49.80 0.2M
2023-09-19 46.50 47.40 46.00 47.60 0.0M
2023-09-18 45.80 46.75 45.09 46.50 0.0M
2023-09-15 45.50 46.80 45.05 45.80 0.3M
2023-09-14 45.00 46.00 44.49 45.50 0.0M
2023-09-13 45.00 44.50 44.49 45.00 0.0M
2023-09-12 45.00 46.00 44.00 45.00 0.0M
2023-09-11 44.50 46.00 44.00 45.00 0.0M
2023-09-08 44.50 44.49 44.13 44.50 0.0M
2023-09-07 44.50 44.45 44.45 44.50 0.0M
2023-09-06 44.50 44.50 44.49 44.50 0.0M
2023-09-05 44.50 44.50 44.00 44.50 0.1M
2023-09-04 44.50 45.00 44.00 44.50 0.4M
2023-09-01 44.50 45.20 43.20 44.50 0.1M
2023-08-31 44.50 45.00 44.00 44.50 0.9M
2023-08-30 45.00 45.00 44.00 44.50 0.1M
2023-08-29 45.00 45.19 44.00 45.00 0.1M
2023-08-25 45.00 45.00 44.00 45.00 0.1M
2023-08-24 45.00 46.00 44.00 45.00 0.0M
2023-08-23 45.00 45.25 44.00 45.00 0.3M
2023-08-22 45.00 46.00 44.00 45.00 0.0M
2023-08-21 45.00 44.00 44.00 45.00 0.0M
2023-08-18 45.00 46.00 44.00 45.00 0.1M
2023-08-17 45.00 46.20 44.00 46.20 0.1M
2023-08-16 45.00 45.35 43.20 45.00 0.1M
2023-08-15 45.00 44.10 44.00 45.00 0.0M
2023-08-14 45.00 45.38 44.10 45.00 0.1M
2023-08-11 45.00 45.45 44.10 45.00 0.1M
2023-08-10 45.00 45.50 44.00 45.00 0.1M
2023-08-09 44.50 45.00 44.00 44.50 0.4M
2023-08-08 45.00 45.50 45.00 44.50 0.0M
2023-08-07 45.00 45.60 44.25 45.00 0.1M
2023-08-04 45.00 45.60 44.30 45.00 0.0M
2023-08-03 45.00 45.60 44.30 45.00 0.2M
2023-08-02 45.00 46.00 44.25 45.00 0.1M
2023-08-01 45.00 46.00 44.00 45.00 0.1M
2023-07-31 45.00 46.00 44.25 45.00 0.1M
2023-07-28 45.00 45.50 44.00 45.00 0.0M
2023-07-27 45.00 45.50 44.25 45.00 0.0M
2023-07-26 45.00 44.25 44.00 45.00 0.1M
2023-07-25 45.00 45.75 43.80 45.00 0.0M
2023-07-24 45.00 46.00 44.25 45.00 0.0M
2023-07-21 45.00 45.75 44.10 45.00 0.0M
2023-07-20 47.00 47.00 44.10 45.00 0.1M
2023-07-19 47.50 49.00 47.05 47.50 0.1M
2023-07-18 47.50 47.75 47.75 47.50 0.1M
2023-07-17 47.50 48.00 47.00 47.50 0.2M
2023-07-14 47.50 48.00 47.00 47.50 0.2M
2023-07-13 47.50 48.00 47.50 47.50 0.0M
2023-07-12 48.00 48.32 47.00 47.50 0.0M
2023-07-11 48.00 48.38 47.00 48.00 0.1M
2023-07-10 48.00 49.00 47.00 48.00 0.0M
2023-07-07 48.00 48.38 47.00 48.00 0.0M
2023-07-06 48.00 49.00 47.00 48.00 0.1M
2023-07-05 48.00 49.00 47.00 48.00 0.0M
2023-07-04 48.00 49.00 49.00 48.00 0.0M
2023-07-03 48.00 48.46 47.00 48.00 0.1M
2023-06-30 48.00 49.00 47.00 48.00 0.0M
2023-06-29 47.50 49.00 47.00 48.00 1.2M
2023-06-28 48.00 48.00 47.00 47.50 0.0M
2023-06-27 48.60 49.00 47.00 48.00 0.1M
2023-06-26 49.00 49.00 47.80 48.30 0.0M
2023-06-23 49.10 49.80 48.22 49.00 0.0M
2023-06-22 49.10 50.00 48.22 49.10 0.0M
2023-06-21 49.10 50.00 48.00 49.10 0.2M
2023-06-20 49.10 50.00 48.80 49.10 0.0M
2023-06-19 49.60 50.00 48.00 49.10 0.1M
2023-06-16 49.60 50.50 49.20 49.60 0.7M
2023-06-15 49.60 50.00 49.20 49.60 0.1M
2023-06-14 50.10 50.41 49.23 49.60 0.0M
2023-06-13 50.10 50.45 49.23 50.10 0.1M
2023-06-12 50.55 50.93 49.58 50.10 0.1M
2023-06-09 51.25 52.00 50.50 50.50 0.0M
2023-06-08 51.75 52.00 51.50 51.25 0.0M
2023-06-07 52.00 52.25 51.50 51.50 0.1M
2023-06-06 52.00 52.25 51.50 52.00 0.0M
2023-06-05 52.00 52.50 51.50 52.00 0.0M
2023-06-02 52.00 52.50 52.00 52.00 0.0M
2023-06-01 52.00 52.50 51.63 52.00 0.1M
2023-05-31 52.00 52.50 51.63 52.00 0.2M
2023-05-30 52.00 53.00 51.63 52.00 0.0M
2023-05-26 52.25 52.75 51.50 52.00 0.0M
2023-05-25 52.25 52.79 51.59 52.25 0.1M
2023-05-24 52.25 53.00 51.59 52.25 0.1M
2023-05-23 52.25 53.00 52.00 52.00 0.0M
2023-05-22 52.00 53.00 51.10 52.25 0.3M
2023-05-19 52.00 53.00 51.10 52.00 0.1M
2023-05-18 52.00 53.00 51.10 52.00 0.1M
2023-05-17 52.00 53.00 51.10 52.00 0.1M
2023-05-16 51.50 53.00 52.59 52.00 0.0M
2023-05-15 52.00 53.00 52.60 51.50 0.0M
2023-05-12 51.75 53.00 51.00 52.00 0.2M
2023-05-11 51.50 53.00 51.00 52.50 0.2M
2023-05-10 51.50 53.00 52.00 51.50 0.0M
2023-05-09 51.50 53.00 52.00 52.00 0.1M
2023-05-05 51.50 53.00 50.15 51.50 0.1M
2023-05-04 51.50 53.00 50.00 51.50 0.0M
2023-05-03 51.50 53.00 51.25 51.50 0.1M
2023-05-02 51.50 53.00 51.00 51.50 0.1M
2023-04-28 51.50 53.00 51.50 51.50 0.1M
2023-04-27 51.50 53.00 52.00 51.50 0.0M
2023-04-26 51.50 53.00 51.00 51.50 0.3M
2023-04-25 51.50 53.00 50.44 51.50 0.0M
2023-04-24 51.50 53.00 50.00 51.50 0.1M
2023-04-21 51.50 53.00 50.40 51.50 0.0M
2023-04-20 53.25 53.50 50.00 51.50 0.1M
2023-04-19 53.50 55.00 54.19 53.75 0.0M
2023-04-18 53.50 54.50 53.94 54.50 0.1M
2023-04-17 52.50 54.50 53.44 53.25 0.0M
2023-04-14 52.50 54.00 52.00 52.50 0.0M
2023-04-13 52.00 54.00 51.88 52.25 0.6M
2023-04-12 52.50 54.00 51.50 52.00 0.2M
2023-04-11 51.50 54.00 51.50 52.00 0.0M
2023-04-06 51.50 53.00 50.48 51.50 0.1M
2023-04-05 51.50 53.00 50.00 51.50 0.0M
2023-04-04 51.50 53.00 50.35 51.50 0.0M
2023-04-03 50.50 53.00 50.30 51.50 0.1M
2023-03-31 51.50 52.09 50.20 50.50 0.0M
2023-03-30 52.00 53.00 50.00 51.50 0.2M
2023-03-29 52.00 53.00 51.00 52.00 0.4M
2023-03-28 52.00 53.00 51.00 52.00 0.0M
2023-03-27 52.00 53.00 51.00 52.00 0.2M
2023-03-24 52.00 53.00 51.00 51.00 0.0M
2023-03-23 52.00 53.00 51.20 52.00 0.0M
2023-03-22 52.75 54.00 51.20 52.00 0.0M
2023-03-21 52.25 53.50 51.13 52.75 0.1M
2023-03-20 52.25 53.50 51.00 52.25 0.2M
2023-03-17 52.75 53.00 52.00 52.25 0.0M
2023-03-16 53.00 53.50 52.00 52.00 0.1M
2023-03-15 53.00 54.00 52.00 53.00 0.1M
2023-03-14 53.50 54.00 52.10 53.00 0.1M
2023-03-13 53.50 54.00 53.00 53.50 0.3M
2023-03-10 53.25 53.50 53.06 53.25 0.0M
2023-03-09 53.25 53.50 53.10 53.25 0.0M
2023-03-08 53.25 53.50 53.06 53.25 0.0M
2023-03-07 53.25 54.00 53.00 53.25 0.1M
2023-03-06 53.25 53.50 53.00 53.25 0.1M
2023-03-03 53.25 53.50 53.27 53.25 0.0M
2023-03-02 53.25 53.50 52.00 53.25 0.0M
2023-03-01 53.25 53.50 52.00 53.25 0.4M
2023-02-28 53.50 53.50 53.00 53.25 0.1M
2023-02-27 53.50 54.00 53.00 53.50 0.1M
2023-02-24 53.50 53.50 53.50 53.50 0.0M
2023-02-23 54.00 54.00 53.50 53.50 0.0M
2023-02-22 54.25 55.00 53.58 54.25 0.1M
2023-02-21 54.25 53.60 53.50 54.25 0.0M
2023-02-20 54.25 55.00 53.60 54.25 0.0M
2023-02-17 54.00 54.08 53.99 54.00 0.0M
2023-02-16 54.00 54.50 53.50 54.00 0.1M
2023-02-15 54.25 54.18 53.58 54.00 0.2M
2023-02-14 54.25 55.00 53.55 54.25 0.1M
2023-02-13 54.25 55.00 53.88 54.25 0.2M
2023-02-10 54.25 55.00 53.55 54.25 0.0M
2023-02-09 54.25 55.00 53.55 54.25 0.1M
2023-02-08 54.25 55.00 53.50 54.25 0.0M
2023-02-07 54.25 55.00 53.52 54.25 0.2M
2023-02-06 54.25 55.00 53.50 54.25 0.1M
2023-02-03 54.25 55.00 53.50 54.25 0.1M
2023-02-02 54.25 54.44 53.50 54.25 0.1M
2023-02-01 55.50 56.00 54.00 54.00 0.1M
2023-01-31 55.50 57.00 54.75 55.50 0.1M
2023-01-30 55.50 57.00 55.75 55.50 0.0M
2023-01-27 55.50 55.80 54.00 55.50 0.0M
2023-01-26 55.50 55.50 55.50 55.50 0.0M
2023-01-25 55.50 57.00 54.00 55.50 0.0M
2023-01-24 55.50 57.00 54.00 55.50 0.0M
2023-01-23 56.00 57.00 54.50 55.50 0.0M
2023-01-20 56.00 57.50 54.00 56.00 0.1M
2023-01-19 56.50 58.00 57.13 56.00 0.1M
2023-01-18 58.00 59.00 57.25 58.00 0.0M
2023-01-17 58.50 59.70 57.45 58.00 0.2M
2023-01-16 57.50 60.00 57.53 58.50 0.4M
2023-01-13 58.00 59.00 56.00 57.50 0.1M
2023-01-12 57.50 59.00 56.75 57.50 0.1M
2023-01-11 58.00 58.85 56.75 57.50 0.0M
2023-01-10 58.00 60.00 57.75 58.00 0.1M
2023-01-09 56.50 60.00 57.32 58.00 0.0M
2023-01-06 56.50 58.00 57.00 56.50 0.2M
2023-01-05 55.00 58.00 55.00 56.50 0.3M
2023-01-04 55.00 56.00 54.54 55.00 0.4M
2023-01-03 53.50 55.00 52.00 55.00 0.3M