ShareGER30 Historical Data
GER30 - Germany 30
11627.7
-0.75%
-87.6 pips
時間枠:
[スタート]:
終了:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 00:00 | 11715.3 | 11723.9 | 11594.2 | 11627.7 | -87.6 | -0.75% |
| May 28, 2020 00:00 | 11739.5 | 11834.9 | 11651.9 | 11718.7 | -20.8 | -0.18% |
| May 27, 2020 00:00 | 11474 | 11749.1 | 11431.4 | 11741.8 | +267.8 | +2.28% |
| May 26, 2020 00:00 | 11392.7 | 11545.8 | 11350.7 | 11476.6 | +83.9 | +0.73% |
| May 25, 2020 00:00 | 11140.4 | 11399.7 | 11114.3 | 11392.6 | +252.2 | +2.21% |
| May 22, 2020 00:00 | 11053.6 | 11149.2 | 10864.5 | 11147.5 | +93.9 | +0.84% |
| May 21, 2020 00:00 | 11222.8 | 11233.4 | 11034.8 | 11051.3 | -171.5 | -1.55% |
| May 20, 2020 00:00 | 10963.1 | 11249.1 | 10942.7 | 11224.3 | +261.2 | +2.33% |
| May 19, 2020 00:00 | 11078 | 11230.5 | 10932.1 | 10961.7 | -116.3 | -1.06% |
| May 18, 2020 00:00 | 10509.4 | 11146 | 10485 | 11080.1 | +570.7 | +5.15% |
| May 15, 2020 00:00 | 10457.3 | 10546.9 | 10369.2 | 10504.3 | +47.0 | +0.45% |
| May 14, 2020 00:00 | 10529.3 | 10553.4 | 10159.5 | 10457.5 | -71.8 | -0.69% |
| May 13, 2020 00:00 | 10599.2 | 10705.5 | 10434 | 10529.4 | -69.8 | -0.66% |
| May 12, 2020 00:00 | 10865.6 | 10894.5 | 10589.5 | 10591.3 | -274.3 | -2.59% |
| May 11, 2020 00:00 | 10939 | 11033.1 | 10739.1 | 10863.9 | -75.1 | -0.69% |
| May 08, 2020 00:00 | 10757.4 | 10994.3 | 10747.7 | 10992.1 | +234.7 | +2.14% |
| May 07, 2020 00:00 | 10529.4 | 10803.2 | 10489.6 | 10759.8 | +230.4 | +2.14% |
| May 06, 2020 00:00 | 10630.5 | 10772.2 | 10519.3 | 10530.2 | -100.3 | -0.95% |
| May 05, 2020 00:00 | 10570 | 10749 | 10517.7 | 10629.5 | +59.5 | +0.56% |
| May 04, 2020 00:00 | 10474.4 | 10609.3 | 10367.4 | 10573.9 | +99.5 | +0.94% |
| May 01, 2020 00:00 | 10765.5 | 10765.5 | 10529.4 | 10564.2 | -201.3 | -1.91% |
| Apr 30, 2020 00:00 | 11230.7 | 11340.4 | 10751.2 | 10767.2 | -463.5 | -4.30% |
| Apr 29, 2020 00:00 | 10735.4 | 11231.2 | 10734.3 | 11229.5 | +494.1 | +4.40% |
| Apr 28, 2020 00:00 | 10679.1 | 10900 | 10636.4 | 10733.9 | +54.8 | +0.51% |
| Apr 27, 2020 00:00 | 10499.5 | 10723.4 | 10418.8 | 10682.1 | +182.6 | +1.71% |
| Apr 24, 2020 00:00 | 10374.3 | 10490.2 | 10260.4 | 10472.4 | +98.1 | +0.94% |
| Apr 23, 2020 00:00 | 10440.3 | 10611.5 | 10321 | 10380 | -60.3 | -0.58% |
| Apr 22, 2020 00:00 | 10299.9 | 10471.8 | 10230.2 | 10438.3 | +138.4 | +1.33% |
| Apr 21, 2020 00:00 | 10542.8 | 10623.7 | 10229.2 | 10285.1 | -257.7 | -2.51% |
| Apr 20, 2020 00:00 | 10651.7 | 10773.5 | 10442 | 10547.1 | -104.6 | -0.99% |
| Apr 17, 2020 00:00 | 10459.3 | 10761.3 | 10451.2 | 10701 | +241.7 | +2.26% |
| Apr 16, 2020 00:00 | 10243.8 | 10447.7 | 10169.4 | 10440.7 | +196.9 | +1.89% |
| Apr 15, 2020 00:00 | 10747.9 | 10754.1 | 10233.6 | 10242.5 | -505.4 | -4.93% |
| Apr 14, 2020 00:00 | 10657.2 | 10824 | 10577.7 | 10749.8 | +92.6 | +0.86% |
| Apr 13, 2020 00:00 | 10725.5 | 10736.9 | 10473.7 | 10652.1 | -73.4 | -0.69% |
| Apr 09, 2020 00:00 | 10400.9 | 10710.9 | 10310.2 | 10692.8 | +291.9 | +2.73% |
| Apr 08, 2020 00:00 | 10175.9 | 10424.3 | 10148.9 | 10395.4 | +219.5 | +2.11% |
| Apr 07, 2020 00:00 | 10209 | 10591.3 | 10100.6 | 10175.4 | -33.6 | -0.33% |
| Apr 06, 2020 00:00 | 9651.5 | 10267.6 | 9606.7 | 10206.4 | +554.9 | +5.44% |
| Apr 03, 2020 00:00 | 9613.8 | 9635.9 | 9438.3 | 9533.4 | -80.4 | -0.84% |
| Apr 02, 2020 00:00 | 9352.9 | 9652.3 | 9334.4 | 9610.9 | +258.0 | +2.68% |
| Apr 01, 2020 00:00 | 9780.3 | 9788.1 | 9317.2 | 9356 | -424.3 | -4.54% |
| Mar 31, 2020 00:00 | 9870.7 | 10096.4 | 9700.8 | 9777.8 | -92.9 | -0.95% |
| Mar 30, 2020 00:00 | 9366.4 | 9893.2 | 9359.3 | 9872.7 | +506.3 | +5.13% |
| Mar 27, 2020 00:00 | 10073.8 | 10115.1 | 9528.5 | 9543.7 | -530.1 | -5.55% |
| Mar 26, 2020 00:00 | 9806.8 | 10074.3 | 9522.5 | 10071.8 | +265.0 | +2.63% |
| Mar 25, 2020 00:00 | 9690.4 | 10141.5 | 9438.5 | 9808.5 | +118.1 | +1.20% |
| Mar 24, 2020 00:00 | 8807.6 | 9736 | 8806 | 9693.7 | +886.1 | +9.14% |
| Mar 23, 2020 00:00 | 8262.5 | 9117.5 | 8068.3 | 8802 | +539.5 | +6.13% |
| Mar 20, 2020 00:00 | 8569.2 | 9194.1 | 8462.3 | 8602.4 | +33.2 | +0.39% |
| Mar 19, 2020 00:00 | 8463.3 | 8816.8 | 7965.3 | 8562.6 | +99.3 | +1.16% |
| Mar 18, 2020 00:00 | 8864.6 | 8904.2 | 8187.8 | 8455.1 | -409.5 | -4.84% |
| Mar 17, 2020 00:00 | 8544.5 | 9166.1 | 8418.8 | 8869.1 | +324.6 | +3.66% |
| Mar 16, 2020 00:00 | 9337.4 | 9399.9 | 8232.1 | 8545.6 | -791.8 | -9.27% |
| Mar 13, 2020 00:00 | 9001.7 | 10003.2 | 8820.5 | 9595 | +593.3 | +6.18% |
| Mar 12, 2020 00:00 | 10306.1 | 10436.7 | 8977 | 9002.7 | -1303.4 | -14.48% |
| Mar 11, 2020 00:00 | 10872.8 | 10872.9 | 10213.1 | 10303.9 | -568.9 | -5.52% |
| Mar 10, 2020 00:00 | 10264.9 | 11039.4 | 10259.4 | 10876.4 | +611.5 | +5.62% |
| Mar 09, 2020 00:00 | 11005.5 | 11093.8 | 10357 | 10357.8 | -647.7 | -6.25% |
| Mar 06, 2020 00:00 | 11792.7 | 11863.8 | 11420 | 11515.2 | -277.5 | -2.41% |
| Mar 05, 2020 00:00 | 12210.6 | 12222.6 | 11749.3 | 11796.1 | -414.5 | -3.51% |
| Mar 04, 2020 00:00 | 11779.4 | 12278.8 | 11728 | 12208.5 | +429.1 | +3.51% |
| Mar 03, 2020 00:00 | 11986.5 | 12273.2 | 11736.6 | 11780.5 | -206.0 | -1.75% |
| Mar 02, 2020 00:00 | 11656.3 | 12216.7 | 11625.3 | 11984.4 | +328.1 | +2.74% |
| Feb 28, 2020 00:00 | 12043 | 12158 | 11722 | 12039 | -4.0 | -0.03% |
| Feb 27, 2020 00:00 | 12536.6 | 12613.5 | 12043.9 | 12044.1 | -492.5 | -4.09% |
| Feb 26, 2020 00:00 | 12666.8 | 12853 | 12366.7 | 12533.5 | -133.3 | -1.06% |
| Feb 25, 2020 00:00 | 12991.9 | 13160.3 | 12608.5 | 12664.2 | -327.7 | -2.59% |
| Feb 24, 2020 00:00 | 13441.7 | 13442.8 | 12958.5 | 12995.9 | -445.8 | -3.43% |
| Feb 21, 2020 00:00 | 13708.6 | 13715.8 | 13497.9 | 13556.7 | -151.9 | -1.12% |
| Feb 20, 2020 00:00 | 13777.1 | 13828.1 | 13646.5 | 13708 | -69.1 | -0.50% |
| Feb 19, 2020 00:00 | 13702.5 | 13789.2 | 13702.1 | 13776.8 | +74.3 | +0.54% |
| Feb 18, 2020 00:00 | 13766.1 | 13767.1 | 13654.7 | 13702.7 | -63.4 | -0.46% |
| Feb 17, 2020 00:00 | 13779.6 | 13808.3 | 13751.3 | 13767.6 | -12.0 | -0.09% |
| Feb 14, 2020 00:00 | 13738.3 | 13790.3 | 13710.5 | 13758.6 | +20.3 | +0.15% |
| Feb 13, 2020 00:00 | 13783 | 13796.9 | 13576.6 | 13736.7 | -46.3 | -0.34% |
| Feb 12, 2020 00:00 | 13630.5 | 13786.5 | 13608.3 | 13784.3 | +153.8 | +1.12% |
| Feb 11, 2020 00:00 | 13534.4 | 13669.1 | 13522.2 | 13631.5 | +97.1 | +0.71% |
| Feb 10, 2020 00:00 | 13471.4 | 13542.7 | 13396.8 | 13535.6 | +64.2 | +0.47% |
| Feb 07, 2020 00:00 | 13579.7 | 13591.4 | 13461.1 | 13464.6 | -115.1 | -0.85% |
| Feb 06, 2020 00:00 | 13507.3 | 13601.8 | 13487.5 | 13578.1 | +70.8 | +0.52% |
| Feb 05, 2020 00:00 | 13302.2 | 13520.2 | 13222 | 13508.4 | +206.2 | +1.53% |
| Feb 04, 2020 00:00 | 13014.9 | 13316.7 | 12976.9 | 13302.8 | +287.9 | +2.16% |
| Feb 03, 2020 00:00 | 12953.6 | 13077.8 | 12941.7 | 13015.2 | +61.6 | +0.47% |
| Jan 31, 2020 00:00 | 13273.9 | 13281.5 | 12883.4 | 12940.6 | -333.3 | -2.58% |
| Jan 30, 2020 00:00 | 13315.3 | 13340.9 | 13116.3 | 13274.7 | -40.6 | -0.31% |
| Jan 29, 2020 00:00 | 13334.1 | 13376.3 | 13280.6 | 13313.7 | -20.4 | -0.15% |
| Jan 28, 2020 00:00 | 13199.9 | 13344.5 | 13163.5 | 13333.2 | +133.3 | +1.00% |
| Jan 27, 2020 00:00 | 13411.5 | 13435.3 | 13182.4 | 13200.4 | -211.1 | -1.60% |
| Jan 24, 2020 00:00 | 13484.3 | 13606.3 | 13476.4 | 13510 | +25.7 | +0.19% |
| Jan 23, 2020 00:00 | 13461.5 | 13497 | 13381.5 | 13488 | +26.5 | +0.20% |
| Jan 22, 2020 00:00 | 13526.1 | 13639.9 | 13450.9 | 13460 | -66.1 | -0.49% |
| Jan 21, 2020 00:00 | 13561.5 | 13570.9 | 13436.9 | 13523.7 | -37.8 | -0.28% |
| Jan 20, 2020 00:00 | 13516.9 | 13579.2 | 13487 | 13560.8 | +43.9 | +0.32% |
| Jan 17, 2020 00:00 | 13465.1 | 13558 | 13460.7 | 13517.7 | +52.6 | +0.39% |
| Jan 16, 2020 00:00 | 13415.3 | 13493.5 | 13379.5 | 13465.8 | +50.5 | +0.38% |
| Jan 15, 2020 00:00 | 13464.1 | 13464.4 | 13387.4 | 13415.5 | -48.6 | -0.36% |
| Jan 14, 2020 00:00 | 13471.7 | 13506.3 | 13361.1 | 13464.7 | -7.0 | -0.05% |
| Jan 13, 2020 00:00 | 13473 | 13529.1 | 13401.2 | 13475 | +2.0 | +0.01% |
| Jan 10, 2020 00:00 | 13506.1 | 13550.9 | 13428.6 | 13451.3 | -54.8 | -0.41% |
GER30 Analysis
- GER30 Currency - Real time GER30 currency chart and performance.
- GER30 Volatility - GER30 real time currency volatility analysis.
- GER30 Correlation - GER30 real time currency correlation analysis.
