Drax Group (DRX)

DRX
🏛️ Vereinigtes Königreich →
689.00
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 506.40 506.40 487.40 489.70 0.2M
2023-12-28 480.80 504.80 480.80 493.00 0.7M
2023-12-27 485.50 493.60 480.80 491.80 0.5M
2023-12-22 480.50 489.20 476.80 485.10 2.5M
2023-12-21 473.00 486.00 467.80 483.80 0.9M
2023-12-20 476.60 479.00 466.20 475.40 0.9M
2023-12-19 471.60 485.40 469.80 473.50 0.7M
2023-12-18 469.10 479.20 467.25 478.80 0.8M
2023-12-15 472.90 485.80 472.50 473.10 2.4M
2023-12-14 469.00 492.00 462.20 475.50 2.5M
2023-12-13 459.80 467.50 451.20 465.00 0.9M
2023-12-12 467.70 478.20 457.50 464.00 1.3M
2023-12-11 469.70 478.30 465.40 468.90 3.8M
2023-12-08 464.70 481.00 458.70 469.80 1.5M
2023-12-07 452.90 465.72 452.90 465.70 1.6M
2023-12-06 447.00 470.10 447.00 464.90 1.8M
2023-12-05 438.40 460.30 431.90 454.50 1.7M
2023-12-04 431.00 452.90 431.00 443.50 0.7M
2023-12-01 432.20 446.20 429.64 442.00 0.4M
2023-11-30 435.00 441.40 427.00 436.80 1.3M
2023-11-29 429.20 444.50 429.20 438.10 0.6M
2023-11-28 435.20 438.90 423.50 436.70 0.7M
2023-11-27 425.10 441.60 425.10 438.30 0.4M
2023-11-24 438.41 446.30 427.80 435.00 0.6M
2023-11-23 434.10 442.10 429.90 437.80 0.9M
2023-11-22 430.00 436.20 429.00 430.90 1.5M
2023-11-21 451.30 451.40 429.07 429.20 0.9M
2023-11-20 433.70 455.30 433.70 450.20 0.8M
2023-11-17 447.30 451.70 443.10 445.30 0.4M
2023-11-16 452.40 454.60 443.60 443.60 0.9M
2023-11-15 438.00 457.40 437.80 452.40 2.0M
2023-11-14 425.80 437.80 417.20 436.00 2.1M
2023-11-13 411.50 426.90 411.50 419.30 1.2M
2023-11-10 415.90 424.90 403.21 422.50 2.0M
2023-11-09 429.60 433.40 416.90 420.50 3.1M
2023-11-08 424.70 434.20 423.81 424.10 1.9M
2023-11-07 421.70 437.30 421.70 435.00 0.9M
2023-11-06 447.60 447.60 428.20 433.30 1.1M
2023-11-03 432.50 451.40 429.80 438.40 1.5M
2023-11-02 426.70 432.80 420.30 431.80 0.8M
2023-11-01 420.40 423.60 405.80 420.00 1.7M
2023-10-31 432.00 436.10 418.10 422.60 3.0M
2023-10-30 440.20 445.90 423.20 430.30 2.2M
2023-10-27 440.50 448.00 426.30 429.20 0.7M
2023-10-26 438.30 439.50 425.40 439.40 1.2M
2023-10-25 447.50 451.90 431.50 435.00 2.1M
2023-10-24 407.80 443.30 404.20 443.30 1.2M
2023-10-23 412.00 415.60 400.30 409.70 2.1M
2023-10-20 410.00 427.80 410.00 414.10 1.5M
2023-10-19 419.40 433.30 419.00 419.00 1.4M
2023-10-18 420.00 434.00 416.45 427.60 1.9M
2023-10-17 412.70 433.60 412.70 426.90 3.5M
2023-10-16 422.00 430.10 418.90 423.30 3.1M
2023-10-13 420.10 420.70 406.50 418.60 3.1M
2023-10-12 427.40 432.50 419.50 419.50 1.5M
2023-10-11 434.90 445.90 425.50 426.30 2.2M
2023-10-10 418.90 441.80 416.00 438.40 1.3M
2023-10-09 413.70 419.10 408.39 410.00 0.9M
2023-10-06 404.80 416.20 396.83 414.00 1.5M
2023-10-05 400.90 412.20 400.00 408.20 0.8M
2023-10-04 406.30 414.90 395.20 401.50 1.4M
2023-10-03 429.00 429.90 408.50 408.90 1.6M
2023-10-02 428.20 447.22 425.50 430.60 1.6M
2023-09-29 429.70 442.20 426.60 438.80 1.5M
2023-09-28 427.80 431.48 418.44 429.70 1.5M
2023-09-27 429.80 436.60 421.50 427.70 1.4M
2023-09-26 441.00 447.60 423.50 440.10 2.5M
2023-09-25 473.10 473.10 441.10 448.50 2.3M
2023-09-22 488.90 489.50 466.50 472.30 3.4M
2023-09-21 501.60 505.20 488.40 489.50 1.7M
2023-09-20 517.40 525.60 505.20 505.20 1.1M
2023-09-19 517.00 530.79 514.80 519.80 5.8M
2023-09-18 501.60 524.00 501.60 516.40 1.9M
2023-09-15 550.00 556.60 491.00 497.60 5.2M
2023-09-14 542.20 554.60 535.80 554.20 3.3M
2023-09-13 536.00 538.20 533.06 537.80 2.0M
2023-09-12 532.80 540.40 532.80 536.60 2.0M
2023-09-11 555.00 555.00 538.00 540.20 1.3M
2023-09-08 550.00 550.00 539.00 542.60 2.0M
2023-09-07 532.80 551.20 532.80 540.60 6.6M
2023-09-06 539.60 546.60 539.60 542.40 1.2M
2023-09-05 559.60 559.60 544.00 544.80 1.3M
2023-09-04 538.20 557.00 538.20 546.80 1.1M
2023-09-01 557.00 557.00 543.00 547.20 1.5M
2023-08-31 555.60 559.80 549.20 552.00 1.6M
2023-08-30 559.60 559.60 549.00 557.00 2.2M
2023-08-29 562.80 568.40 553.00 556.80 2.0M
2023-08-25 550.80 560.80 550.80 559.60 1.1M
2023-08-24 579.80 579.80 556.00 556.00 1.2M
2023-08-23 566.60 573.60 562.20 566.20 2.8M
2023-08-22 552.20 562.00 552.20 560.00 1.1M
2023-08-21 565.00 565.80 557.60 557.60 0.9M
2023-08-18 568.20 568.20 548.40 559.00 1.1M
2023-08-17 555.20 565.80 549.60 559.40 1.7M
2023-08-16 575.60 575.60 555.80 567.40 0.5M
2023-08-15 572.00 584.20 560.60 564.00 0.9M
2023-08-14 566.20 579.60 566.20 574.60 1.3M
2023-08-11 582.00 586.60 571.80 579.40 0.8M
2023-08-10 580.00 587.20 573.20 582.40 1.0M
2023-08-09 556.20 577.60 556.20 573.40 1.8M
2023-08-08 570.20 574.40 563.73 568.40 0.7M
2023-08-07 571.00 577.99 563.20 571.80 0.9M
2023-08-04 571.80 578.60 571.00 574.00 0.8M
2023-08-03 581.80 584.20 569.00 571.80 1.5M
2023-08-02 598.60 601.40 584.00 585.20 4.3M
2023-08-01 608.40 613.00 606.00 606.80 0.8M
2023-07-31 585.00 616.20 579.20 604.80 1.3M
2023-07-28 611.60 615.80 590.80 598.20 1.6M
2023-07-27 620.80 637.60 602.80 604.40 2.7M
2023-07-26 604.00 622.00 604.00 619.80 1.6M
2023-07-25 613.20 616.80 607.80 613.60 1.3M
2023-07-24 622.20 628.60 604.80 615.00 0.7M
2023-07-21 602.60 619.80 602.60 608.40 0.7M
2023-07-20 617.20 622.20 610.00 610.00 1.0M
2023-07-19 595.00 606.80 583.60 605.80 1.7M
2023-07-18 567.00 587.80 567.00 584.60 2.9M
2023-07-17 584.60 585.20 573.80 582.00 1.5M
2023-07-14 574.20 588.40 574.20 583.60 1.1M
2023-07-13 594.20 594.20 578.80 586.40 0.8M
2023-07-12 565.40 589.20 565.20 582.20 2.9M
2023-07-11 579.20 582.60 570.00 579.00 2.1M
2023-07-10 573.00 586.40 573.00 579.40 0.9M
2023-07-07 564.20 581.00 564.20 579.00 2.2M
2023-07-06 582.40 588.85 574.60 577.00 1.7M
2023-07-05 585.40 591.20 573.38 574.80 1.3M
2023-07-04 576.60 596.00 576.60 587.40 1.3M
2023-07-03 592.40 595.20 579.40 584.20 4.1M
2023-06-30 570.00 588.80 569.00 580.00 4.6M
2023-06-29 554.60 563.00 547.80 561.60 3.3M
2023-06-28 556.00 562.40 551.80 556.80 4.9M
2023-06-27 546.20 558.00 545.80 554.80 4.1M
2023-06-26 528.60 547.00 528.60 545.00 4.0M
2023-06-23 557.80 565.40 537.20 537.20 3.1M
2023-06-22 564.60 570.40 556.60 562.80 2.7M
2023-06-21 570.40 577.80 569.00 569.20 1.5M
2023-06-20 564.20 582.80 564.20 576.40 2.0M
2023-06-19 576.60 586.60 573.20 577.40 5.3M
2023-06-16 573.40 581.60 569.80 575.20 3.8M
2023-06-15 577.40 585.00 572.07 573.40 2.7M
2023-06-14 566.20 575.60 555.20 574.60 4.6M
2023-06-13 573.60 573.60 554.00 566.60 2.0M
2023-06-12 550.40 573.60 550.40 565.40 1.5M
2023-06-09 540.00 558.00 540.00 556.20 2.5M
2023-06-08 545.00 553.60 537.66 545.20 2.3M
2023-06-07 556.20 558.42 544.20 544.40 2.5M
2023-06-06 555.00 555.80 547.60 553.60 2.5M
2023-06-05 538.40 548.46 538.40 543.60 4.0M
2023-06-02 558.20 558.80 542.00 542.00 5.0M
2023-06-01 561.40 571.60 553.80 553.80 4.0M
2023-05-31 589.60 589.60 550.40 553.40 3.9M
2023-05-30 600.00 600.00 583.60 589.80 2.3M
2023-05-26 591.60 599.20 578.40 586.80 2.7M
2023-05-25 624.60 626.40 602.40 602.40 2.1M
2023-05-24 644.60 644.60 618.97 619.00 2.4M
2023-05-23 624.00 641.40 620.12 635.00 2.5M
2023-05-22 623.20 633.60 621.60 621.60 4.5M
2023-05-19 611.60 642.40 611.60 622.40 2.0M
2023-05-18 621.60 631.20 616.40 618.60 1.6M
2023-05-17 597.20 613.40 596.00 613.40 5.0M
2023-05-16 603.20 614.40 601.00 601.80 1.0M
2023-05-15 590.00 613.80 590.00 606.20 1.3M
2023-05-12 604.80 608.20 599.60 599.60 0.5M
2023-05-11 603.20 607.40 596.40 600.00 0.9M
2023-05-10 603.40 608.40 599.62 603.80 5.1M
2023-05-09 610.00 618.80 601.60 604.20 4.8M
2023-05-05 615.20 618.20 609.40 611.40 0.5M
2023-05-04 610.80 615.80 606.00 610.00 0.8M
2023-05-03 623.40 628.00 610.60 612.00 1.5M
2023-05-02 623.80 637.80 617.60 621.00 0.9M
2023-04-28 629.00 635.40 617.80 629.60 1.8M
2023-04-27 644.60 644.60 621.20 633.00 1.2M
2023-04-26 633.00 655.40 626.20 629.60 1.3M
2023-04-25 611.60 621.60 611.60 619.20 1.1M
2023-04-24 620.40 627.29 611.20 619.80 0.9M
2023-04-21 613.00 639.60 613.00 626.00 3.0M
2023-04-20 629.60 637.40 624.80 625.20 1.4M
2023-04-19 634.00 648.40 634.00 646.60 0.9M
2023-04-18 644.20 644.20 628.00 638.60 0.5M
2023-04-17 636.40 643.20 622.40 640.00 0.5M
2023-04-14 641.80 645.00 618.20 624.60 0.8M
2023-04-13 639.40 655.60 636.58 636.60 1.4M
2023-04-12 649.40 651.20 634.47 641.40 0.9M
2023-04-11 618.00 638.40 618.00 636.20 1.4M
2023-04-06 623.40 628.80 616.20 616.20 1.7M
2023-04-05 623.20 624.60 608.80 610.40 2.0M
2023-04-04 600.00 624.40 589.20 605.40 1.1M
2023-04-03 611.00 614.37 593.00 593.00 1.1M
2023-03-31 612.00 617.00 599.00 607.50 6.8M
2023-03-30 529.00 619.00 503.00 606.00 4.0M
2023-03-29 573.50 582.50 570.00 574.50 1.5M
2023-03-28 595.00 595.00 576.50 581.00 1.1M
2023-03-27 584.50 593.50 582.00 590.00 1.6M
2023-03-24 592.00 594.00 576.00 579.00 2.9M
2023-03-23 608.00 608.50 593.35 593.50 2.0M
2023-03-22 604.50 604.50 581.50 602.00 3.0M
2023-03-21 592.00 595.50 575.00 592.50 1.4M
2023-03-20 587.50 597.50 575.50 578.00 1.0M
2023-03-17 612.50 621.00 587.00 592.00 4.8M
2023-03-16 617.50 633.00 607.00 614.50 1.3M
2023-03-15 635.00 652.00 616.00 621.50 2.7M
2023-03-14 624.00 656.00 624.00 645.50 1.5M
2023-03-13 656.50 657.00 627.50 636.50 2.9M
2023-03-10 630.00 655.50 623.50 650.50 1.5M
2023-03-09 640.50 640.50 624.00 633.00 1.2M
2023-03-08 628.00 637.00 616.50 633.50 1.0M
2023-03-07 620.00 633.50 620.00 630.00 1.0M
2023-03-06 632.50 636.50 619.50 624.00 1.0M
2023-03-03 638.50 639.00 623.00 628.00 3.5M
2023-03-02 625.00 640.00 619.00 634.00 3.1M
2023-03-01 649.50 649.50 626.50 630.00 2.1M
2023-02-28 628.00 638.50 625.50 636.50 3.3M
2023-02-27 634.50 650.50 628.00 634.00 2.6M
2023-02-24 638.50 667.00 625.53 642.50 5.7M
2023-02-23 655.50 682.50 630.00 649.00 2.8M
2023-02-22 665.50 681.50 645.50 674.00 1.8M
2023-02-21 694.50 694.50 670.00 670.00 4.9M
2023-02-20 678.00 685.00 672.33 681.00 3.1M
2023-02-17 677.00 688.00 674.00 676.50 0.8M
2023-02-16 677.00 693.00 666.50 681.50 1.1M
2023-02-15 643.50 665.50 635.50 665.50 1.4M
2023-02-14 640.00 657.50 636.50 636.50 2.2M
2023-02-13 626.50 640.00 626.50 627.00 1.1M
2023-02-10 650.00 650.00 628.35 631.50 2.4M
2023-02-09 636.50 649.50 626.50 636.00 0.7M
2023-02-08 639.50 651.00 639.00 640.50 0.7M
2023-02-07 631.00 649.50 630.00 636.50 0.6M
2023-02-06 615.50 648.00 615.50 644.50 0.9M
2023-02-03 640.00 654.00 629.00 629.50 1.2M
2023-02-02 670.00 670.00 636.50 658.50 5.7M
2023-02-01 644.50 655.50 642.50 649.00 0.7M
2023-01-31 633.50 647.50 622.50 646.00 1.5M
2023-01-30 633.00 636.50 620.00 629.00 3.0M
2023-01-27 659.00 659.00 633.50 637.00 2.5M
2023-01-26 650.50 659.00 635.50 642.50 1.5M
2023-01-25 651.00 668.00 651.00 658.00 0.7M
2023-01-24 640.50 668.00 640.50 659.00 0.7M
2023-01-23 660.00 681.00 653.00 660.00 2.4M
2023-01-20 655.00 678.50 654.00 674.50 1.0M
2023-01-19 659.50 659.50 637.50 654.00 6.6M
2023-01-18 649.50 654.50 643.50 645.00 1.1M
2023-01-17 668.00 668.50 644.50 649.50 2.4M
2023-01-16 660.00 677.00 653.00 668.00 0.6M
2023-01-13 651.00 679.50 651.00 671.50 1.2M
2023-01-12 660.00 681.50 651.75 665.00 0.9M
2023-01-11 641.50 653.00 630.00 648.00 1.4M
2023-01-10 641.50 652.00 627.50 640.00 1.8M
2023-01-09 646.50 646.50 618.00 632.00 1.4M
2023-01-06 660.00 665.00 642.00 645.50 1.2M
2023-01-05 629.00 652.50 628.50 651.50 1.5M
2023-01-04 675.00 677.00 615.50 633.50 5.6M
2023-01-03 715.50 728.50 671.50 671.50 1.8M