DEME Group NV（DEME.BR）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 179.00 | 181.00 | 178.20 | 178.60 | -0.22% | 7,750 |
| 2026-09-01 | 175.20 | 180.60 | 175.20 | 179.00 | +2.52% | 10,779 |
| 2026-08-31 | 178.20 | 178.60 | 173.00 | 174.60 | -2.02% | 14,750 |
| 2026-08-28 | 181.20 | 182.80 | 177.60 | 178.20 | -1.00% | 8,167 |
| 2026-08-27 | 180.00 | 183.20 | 177.80 | 180.00 | -0.77% | 10,968 |
| 2026-08-26 | 178.00 | 185.20 | 175.40 | 181.40 | +6.58% | 60,723 |
| 2026-08-25 | 170.80 | 170.80 | 169.40 | 170.20 | +0.24% | 7,916 |
| 2026-08-24 | 169.00 | 170.80 | 168.80 | 169.80 | +0.59% | 10,865 |
| 2026-08-21 | 168.80 | 170.60 | 168.00 | 168.80 | +0.12% | 7,544 |
| 2026-08-20 | 169.20 | 170.40 | 167.80 | 168.60 | -0.71% | 8,215 |
| 2026-08-19 | 168.60 | 170.60 | 168.00 | 169.80 | +0.71% | 13,781 |
| 2026-08-18 | 169.40 | 170.00 | 167.80 | 168.60 | -0.71% | 13,250 |
| 2026-08-17 | 170.00 | 170.60 | 167.80 | 169.80 | +1.31% | 9,969 |
| 2026-08-14 | 166.60 | 168.00 | 166.40 | 167.60 | +0.84% | 5,261 |
| 2026-08-13 | 167.00 | 167.60 | 166.20 | 166.20 | -0.48% | 4,300 |
| 2026-08-12 | 166.80 | 169.20 | 166.40 | 167.00 | +0.00% | 8,351 |
| 2026-08-11 | 167.40 | 168.60 | 166.80 | 167.00 | -0.60% | 5,851 |
| 2026-08-10 | 166.40 | 168.00 | 165.80 | 168.00 | +0.60% | 6,927 |
| 2026-08-07 | 165.60 | 168.80 | 165.40 | 167.00 | +1.09% | 12,670 |
| 2026-08-06 | 167.20 | 167.60 | 165.20 | 165.20 | -1.08% | 14,291 |
| 2026-08-05 | 168.00 | 168.80 | 166.40 | 167.00 | +0.00% | 8,976 |
| 2026-08-04 | 166.40 | 168.40 | 165.60 | 167.00 | +0.97% | 6,769 |
| 2026-08-03 | 166.60 | 167.20 | 164.60 | 165.40 | +0.12% | 7,172 |
| 2026-07-31 | 168.80 | 169.50 | 165.20 | 165.20 | -0.96% | 9,668 |
| 2026-07-30 | 164.00 | 168.00 | 164.00 | 166.80 | +1.58% | 6,534 |
| 2026-07-29 | 161.60 | 165.20 | 161.60 | 164.20 | +0.61% | 14,218 |
| 2026-07-28 | 166.20 | 166.20 | 161.40 | 163.20 | -1.45% | 8,243 |
| 2026-07-27 | 170.60 | 171.40 | 165.60 | 165.60 | -1.43% | 6,835 |
| 2026-07-24 | 167.40 | 168.80 | 167.20 | 168.00 | +0.12% | 5,083 |
| 2026-07-23 | 168.20 | 170.60 | 166.60 | 167.80 | -0.71% | 4,797 |
| 2026-07-22 | 168.80 | 170.40 | 168.60 | 169.00 | +0.12% | 5,578 |
| 2026-07-21 | 170.20 | 170.80 | 168.20 | 168.80 | -0.35% | 5,984 |
| 2026-07-20 | 169.00 | 171.40 | 168.40 | 169.40 | +0.24% | 5,248 |
| 2026-07-17 | 170.20 | 170.80 | 168.40 | 169.00 | -1.63% | 6,600 |
| 2026-07-16 | 173.20 | 174.80 | 170.80 | 171.80 | -0.69% | 7,387 |
| 2026-07-15 | 171.00 | 174.40 | 170.60 | 173.00 | +0.93% | 7,283 |
| 2026-07-14 | 168.20 | 172.80 | 168.00 | 171.40 | +2.02% | 6,419 |
| 2026-07-13 | 166.40 | 168.80 | 164.60 | 168.00 | -0.36% | 11,526 |
| 2026-07-10 | 168.60 | 170.40 | 168.40 | 168.60 | -0.24% | 6,357 |
| 2026-07-09 | 169.80 | 170.80 | 169.00 | 169.00 | +0.60% | 6,012 |
| 2026-07-08 | 172.40 | 172.80 | 167.20 | 168.00 | -2.78% | 13,847 |
| 2026-07-07 | 174.20 | 174.20 | 169.80 | 172.80 | -0.80% | 11,073 |
| 2026-07-06 | 176.60 | 176.60 | 173.20 | 174.20 | -1.80% | 7,918 |
| 2026-07-03 | 173.80 | 178.40 | 173.00 | 177.40 | +2.19% | 7,751 |
| 2026-07-02 | 171.00 | 173.60 | 169.20 | 173.60 | +1.28% | 10,033 |
| 2026-07-01 | 175.00 | 175.60 | 170.60 | 171.40 | -2.06% | 13,691 |
| 2026-06-30 | 175.20 | 177.00 | 174.20 | 175.00 | +0.11% | 8,580 |
| 2026-06-29 | 177.00 | 177.00 | 173.80 | 174.80 | -0.79% | 9,925 |
| 2026-06-26 | 178.20 | 178.20 | 175.40 | 176.20 | -0.68% | 8,434 |
| 2026-06-25 | 178.80 | 179.00 | 176.40 | 177.40 | -0.78% | 4,581 |
| 2026-06-24 | 181.40 | 181.40 | 177.40 | 178.80 | -1.65% | 8,902 |
| 2026-06-23 | 182.20 | 182.20 | 179.40 | 181.80 | -0.98% | 7,832 |
| 2026-06-22 | 182.40 | 183.60 | 180.40 | 183.60 | +1.66% | 7,717 |
| 2026-06-19 | 181.60 | 182.00 | 179.40 | 180.60 | -0.66% | 8,695 |
| 2026-06-18 | 185.20 | 185.20 | 181.20 | 181.80 | -1.62% | 7,518 |
| 2026-06-17 | 184.20 | 185.80 | 182.00 | 184.80 | -0.22% | 5,551 |
| 2026-06-16 | 191.00 | 192.40 | 185.20 | 185.20 | -2.94% | 7,543 |
| 2026-06-15 | 193.60 | 194.00 | 190.60 | 190.80 | +0.10% | 5,998 |
| 2026-06-12 | 187.80 | 190.60 | 186.80 | 190.60 | +2.80% | 8,853 |
| 2026-06-11 | 181.20 | 186.20 | 181.20 | 185.40 | +2.32% | 7,384 |
| 2026-06-10 | 179.20 | 183.20 | 178.40 | 181.20 | +1.12% | 9,320 |
| 2026-06-09 | 182.40 | 184.00 | 179.00 | 179.20 | -1.75% | 8,127 |
| 2026-06-08 | 181.60 | 183.80 | 180.80 | 182.40 | -1.30% | 8,905 |
| 2026-06-05 | 186.00 | 188.00 | 184.20 | 184.80 | -0.96% | 8,344 |
| 2026-06-04 | 182.00 | 187.00 | 181.80 | 186.60 | +2.53% | 12,961 |
| 2026-06-03 | 183.00 | 184.40 | 182.00 | 182.00 | -0.44% | 7,099 |
| 2026-06-02 | 184.80 | 185.20 | 182.00 | 182.80 | -0.54% | 12,756 |
| 2026-06-01 | 186.00 | 187.00 | 182.00 | 183.80 | -0.86% | 8,987 |
| 2026-05-29 | 181.40 | 185.40 | 181.40 | 185.40 | +2.77% | 55,512 |
| 2026-05-28 | 182.60 | 182.60 | 179.60 | 180.40 | -0.88% | 10,955 |
| 2026-05-27 | 185.20 | 185.80 | 181.20 | 182.00 | -2.15% | 11,910 |
| 2026-05-26 | 185.60 | 187.00 | 184.40 | 186.00 | -1.90% | 8,484 |
| 2026-05-25 | 189.60 | 191.20 | 188.60 | 189.60 | +1.39% | 5,230 |
| 2026-05-22 | 189.00 | 189.60 | 186.80 | 187.00 | -0.85% | 8,305 |
| 2026-05-21 | 190.60 | 191.60 | 187.80 | 188.60 | -1.36% | 9,363 |
| 2026-05-20 | 190.00 | 193.00 | 188.80 | 191.20 | +0.42% | 8,847 |
| 2026-05-19 | 195.20 | 195.60 | 188.80 | 190.40 | -2.36% | 10,478 |
| 2026-05-18 | 197.00 | 198.80 | 193.80 | 195.00 | -1.42% | 9,478 |
| 2026-05-15 | 199.00 | 200.00 | 196.00 | 197.80 | -1.84% | 6,841 |
| 2026-05-14 | 199.20 | 201.50 | 197.40 | 201.50 | +1.05% | 7,500 |
| 2026-05-13 | 193.80 | 205.50 | 193.80 | 199.40 | +2.89% | 14,003 |
| 2026-05-12 | 197.20 | 198.00 | 193.40 | 193.80 | -2.71% | 7,403 |
| 2026-05-11 | 198.80 | 200.50 | 197.40 | 199.20 | +0.20% | 9,111 |
| 2026-05-08 | 199.20 | 200.00 | 197.60 | 198.80 | -1.34% | 10,633 |
| 2026-05-07 | 205.00 | 205.50 | 201.50 | 201.50 | -0.98% | 11,778 |
| 2026-05-06 | 202.50 | 206.25 | 202.00 | 203.50 | +1.24% | 12,077 |
| 2026-05-05 | 195.00 | 201.00 | 195.00 | 201.00 | +3.61% | 11,521 |
| 2026-05-04 | 197.40 | 197.40 | 193.60 | 194.00 | +0.00% | 9,168 |
| 2026-04-30 | 185.40 | 194.40 | 185.00 | 194.00 | +3.85% | 12,404 |
| 2026-04-29 | 186.40 | 187.00 | 186.00 | 186.80 | +0.00% | 9,641 |
| 2026-04-28 | 186.60 | 189.00 | 185.00 | 186.80 | +0.21% | 8,591 |
| 2026-04-27 | 188.00 | 189.60 | 186.00 | 186.40 | -0.53% | 9,493 |
| 2026-04-24 | 183.20 | 187.80 | 183.20 | 187.40 | +1.52% | 7,457 |
| 2026-04-23 | 183.20 | 185.00 | 183.20 | 184.60 | -0.22% | 5,514 |
| 2026-04-22 | 185.80 | 186.60 | 184.20 | 185.00 | +0.11% | 6,201 |
| 2026-04-21 | 185.60 | 187.80 | 184.60 | 184.80 | -0.11% | 9,949 |
| 2026-04-20 | 185.20 | 186.20 | 184.80 | 185.00 | -1.07% | 7,222 |
| 2026-04-17 | 185.20 | 188.80 | 185.00 | 187.00 | +0.75% | 9,756 |
| 2026-04-16 | 186.00 | 187.60 | 184.80 | 185.60 | +0.00% | 8,329 |
| 2026-04-15 | 187.00 | 188.20 | 184.20 | 185.60 | -0.64% | 8,316 |
| 2026-04-14 | 183.80 | 188.80 | 183.20 | 186.80 | +2.75% | 26,238 |
| 2026-04-13 | 182.20 | 187.00 | 181.80 | 181.80 | -1.30% | 48,037 |
| 2026-04-10 | 198.40 | 199.80 | 183.50 | 184.20 | -9.71% | 38,980 |
| 2026-04-09 | 201.50 | 204.50 | 200.00 | 204.00 | +1.49% | 17,782 |
| 2026-04-08 | 200.00 | 201.00 | 198.60 | 201.00 | +3.93% | 12,447 |
| 2026-04-07 | 191.00 | 195.40 | 190.20 | 193.40 | +1.79% | 14,403 |
| 2026-04-02 | 188.00 | 190.40 | 186.60 | 190.00 | -0.52% | 7,371 |
| 2026-04-01 | 189.00 | 191.80 | 188.40 | 191.00 | +3.58% | 12,091 |
| 2026-03-31 | 179.80 | 184.40 | 178.80 | 184.40 | +3.25% | 13,171 |
| 2026-03-30 | 180.00 | 180.00 | 177.20 | 178.60 | -0.89% | 9,752 |
| 2026-03-27 | 183.60 | 183.60 | 177.40 | 180.20 | -1.85% | 7,646 |
| 2026-03-26 | 185.40 | 185.40 | 183.20 | 183.60 | -1.92% | 8,107 |
| 2026-03-25 | 187.80 | 188.60 | 185.00 | 187.20 | +1.30% | 12,599 |
| 2026-03-24 | 182.20 | 185.40 | 181.60 | 184.80 | +0.43% | 6,480 |
| 2026-03-23 | 177.00 | 186.20 | 173.20 | 184.00 | +1.10% | 19,590 |
| 2026-03-20 | 186.00 | 188.40 | 181.00 | 182.00 | -1.62% | 26,403 |
| 2026-03-19 | 187.20 | 187.20 | 181.60 | 185.00 | -2.12% | 14,008 |
| 2026-03-18 | 191.40 | 193.20 | 187.60 | 189.00 | -0.74% | 5,633 |
| 2026-03-17 | 191.20 | 192.40 | 190.40 | 190.40 | -0.63% | 8,820 |
| 2026-03-16 | 192.00 | 193.40 | 190.20 | 191.60 | -0.31% | 9,258 |
| 2026-03-13 | 193.20 | 193.60 | 190.80 | 192.20 | -0.93% | 10,714 |
| 2026-03-12 | 193.60 | 197.40 | 192.60 | 194.00 | -0.21% | 10,401 |
| 2026-03-11 | 196.80 | 198.80 | 193.40 | 194.40 | -0.92% | 11,540 |
| 2026-03-10 | 191.40 | 199.00 | 190.20 | 196.20 | +5.37% | 20,198 |
| 2026-03-09 | 183.80 | 188.60 | 181.20 | 186.20 | -1.69% | 20,670 |
| 2026-03-06 | 189.20 | 190.00 | 185.20 | 189.40 | +1.18% | 15,091 |
| 2026-03-05 | 187.00 | 195.00 | 187.00 | 187.20 | +0.97% | 14,833 |
| 2026-03-04 | 182.00 | 188.20 | 182.00 | 185.40 | +1.87% | 12,792 |
| 2026-03-03 | 187.00 | 187.00 | 179.20 | 182.00 | -4.41% | 26,092 |
| 2026-03-02 | 189.80 | 190.60 | 185.60 | 190.40 | -3.45% | 25,008 |
| 2026-02-27 | 204.00 | 204.00 | 193.20 | 197.20 | -2.38% | 29,924 |
| 2026-02-26 | 193.00 | 204.50 | 193.00 | 202.00 | +4.45% | 37,789 |
| 2026-02-25 | 194.00 | 196.20 | 193.00 | 193.40 | -0.21% | 9,206 |
| 2026-02-24 | 192.00 | 194.60 | 191.20 | 193.80 | +0.94% | 11,093 |
| 2026-02-23 | 195.00 | 195.20 | 191.00 | 192.00 | -2.14% | 9,532 |
| 2026-02-20 | 196.20 | 197.80 | 194.60 | 196.20 | +0.10% | 15,382 |
| 2026-02-19 | 195.00 | 197.00 | 193.40 | 196.00 | -0.10% | 13,495 |
| 2026-02-18 | 194.80 | 196.20 | 193.00 | 196.20 | +0.72% | 13,529 |
| 2026-02-17 | 193.80 | 196.80 | 192.20 | 194.80 | +0.52% | 15,944 |
| 2026-02-16 | 188.40 | 194.40 | 187.20 | 193.80 | +2.54% | 16,127 |
| 2026-02-13 | 183.60 | 189.20 | 182.40 | 189.00 | +1.83% | 13,008 |
| 2026-02-12 | 187.00 | 189.60 | 184.80 | 185.60 | +0.32% | 14,794 |
| 2026-02-11 | 183.20 | 186.20 | 182.80 | 185.00 | +1.09% | 13,847 |
| 2026-02-10 | 183.40 | 185.80 | 182.80 | 183.00 | -0.11% | 24,724 |
| 2026-02-09 | 182.00 | 183.60 | 181.20 | 183.20 | +0.88% | 15,047 |
| 2026-02-06 | 179.00 | 182.40 | 178.80 | 181.60 | +0.89% | 15,217 |
| 2026-02-05 | 179.00 | 182.60 | 177.00 | 180.00 | +1.01% | 18,052 |
| 2026-02-04 | 177.40 | 180.00 | 175.80 | 178.20 | +0.22% | 26,248 |
| 2026-02-03 | 170.00 | 177.80 | 169.20 | 177.80 | +5.33% | 21,812 |
| 2026-02-02 | 167.00 | 169.60 | 165.40 | 168.80 | +0.36% | 16,376 |
| 2026-01-30 | 167.60 | 169.20 | 167.40 | 168.20 | +0.24% | 9,998 |
| 2026-01-29 | 172.20 | 172.40 | 167.20 | 167.80 | -2.33% | 14,425 |
| 2026-01-28 | 169.20 | 172.60 | 168.80 | 171.80 | +1.06% | 17,007 |
| 2026-01-27 | 163.00 | 170.00 | 162.00 | 170.00 | +8.01% | 39,289 |
| 2026-01-26 | 157.00 | 158.60 | 157.00 | 157.40 | +0.00% | 9,646 |
| 2026-01-23 | 156.20 | 158.20 | 155.20 | 157.40 | +1.16% | 7,325 |
| 2026-01-22 | 153.00 | 156.20 | 152.80 | 155.60 | +2.91% | 12,450 |
| 2026-01-21 | 149.00 | 152.00 | 148.60 | 151.20 | +0.53% | 11,114 |
| 2026-01-20 | 151.40 | 151.40 | 147.40 | 150.40 | -0.92% | 11,342 |
| 2026-01-19 | 151.60 | 153.00 | 150.60 | 151.80 | -1.68% | 14,843 |
| 2026-01-16 | 153.80 | 154.60 | 153.20 | 154.40 | +0.13% | 7,408 |
| 2026-01-15 | 151.40 | 154.20 | 151.40 | 154.20 | +2.25% | 13,911 |
| 2026-01-14 | 149.00 | 150.80 | 148.00 | 150.80 | +0.67% | 8,225 |
| 2026-01-13 | 146.80 | 149.80 | 145.60 | 149.80 | +3.60% | 14,383 |
| 2026-01-12 | 146.60 | 146.60 | 142.40 | 144.60 | -1.23% | 9,527 |
| 2026-01-09 | 145.40 | 146.60 | 144.80 | 146.40 | +1.24% | 5,303 |
| 2026-01-08 | 145.00 | 145.80 | 144.00 | 144.60 | -0.82% | 5,251 |
| 2026-01-07 | 144.00 | 145.80 | 143.80 | 145.80 | +1.67% | 8,853 |
| 2026-01-06 | 145.00 | 145.40 | 143.00 | 143.40 | -0.69% | 6,066 |
| 2026-01-05 | 144.00 | 145.40 | 142.00 | 144.40 | +1.12% | 10,330 |
| 2026-01-02 | 140.00 | 143.20 | 140.00 | 142.80 | +2.15% | 5,734 |
| 2025-12-31 | 140.60 | 141.20 | 139.60 | 139.80 | -1.13% | 3,905 |
| 2025-12-30 | 140.80 | 142.00 | 140.00 | 141.40 | +0.28% | 8,458 |
| 2025-12-29 | 138.80 | 141.20 | 138.80 | 141.00 | +1.29% | 12,531 |
| 2025-12-24 | 139.80 | 140.20 | 138.60 | 139.20 | -0.29% | 5,339 |
| 2025-12-23 | 140.00 | 140.00 | 137.00 | 139.60 | -0.57% | 7,811 |
| 2025-12-22 | 139.80 | 140.80 | 138.60 | 140.40 | +0.29% | 7,489 |
| 2025-12-19 | 135.20 | 140.00 | 135.20 | 140.00 | +3.24% | 15,592 |
| 2025-12-18 | 137.00 | 137.00 | 133.60 | 135.60 | -1.02% | 11,867 |
| 2025-12-17 | 139.60 | 139.60 | 136.40 | 137.00 | -1.72% | 10,673 |
| 2025-12-16 | 140.40 | 141.00 | 139.20 | 139.40 | -1.41% | 6,403 |
| 2025-12-15 | 141.40 | 141.60 | 140.40 | 141.40 | +0.14% | 5,887 |
| 2025-12-12 | 142.00 | 142.80 | 141.00 | 141.20 | -0.56% | 5,124 |
| 2025-12-11 | 142.00 | 142.00 | 139.80 | 142.00 | +0.57% | 8,442 |
| 2025-12-10 | 145.00 | 145.00 | 140.80 | 141.20 | -2.75% | 6,695 |
| 2025-12-09 | 145.00 | 145.40 | 144.00 | 145.20 | -0.14% | 9,694 |
| 2025-12-08 | 146.20 | 146.60 | 145.00 | 145.40 | -0.82% | 8,109 |
| 2025-12-05 | 146.00 | 147.40 | 145.40 | 146.60 | +0.27% | 6,157 |
| 2025-12-04 | 144.60 | 148.20 | 144.60 | 146.20 | +1.95% | 13,854 |
| 2025-12-03 | 142.20 | 144.60 | 142.00 | 143.40 | +0.99% | 9,365 |
| 2025-12-02 | 140.00 | 142.40 | 139.60 | 142.00 | +1.43% | 10,643 |
| 2025-12-01 | 138.80 | 140.20 | 137.00 | 140.00 | +0.57% | 7,133 |
| 2025-11-28 | 138.40 | 139.20 | 137.80 | 139.20 | +0.29% | 5,078 |
| 2025-11-27 | 139.20 | 139.20 | 137.80 | 138.80 | -0.14% | 4,092 |
| 2025-11-26 | 139.20 | 140.20 | 137.60 | 139.00 | +0.43% | 9,498 |
| 2025-11-25 | 138.00 | 139.00 | 136.80 | 138.40 | +0.44% | 6,138 |
| 2025-11-24 | 137.00 | 137.80 | 136.20 | 137.80 | +1.62% | 15,558 |
| 2025-11-21 | 136.80 | 137.80 | 134.80 | 135.60 | -2.87% | 9,279 |
| 2025-11-20 | 140.00 | 141.40 | 139.40 | 139.60 | +1.16% | 9,466 |
| 2025-11-19 | 137.40 | 139.20 | 136.80 | 138.00 | +0.44% | 7,243 |
| 2025-11-18 | 139.60 | 139.60 | 136.20 | 137.40 | -2.55% | 12,521 |
| 2025-11-17 | 142.20 | 142.60 | 140.20 | 141.00 | -1.40% | 8,649 |
| 2025-11-14 | 142.40 | 143.00 | 139.00 | 143.00 | -0.42% | 18,353 |
| 2025-11-13 | 142.40 | 145.40 | 141.80 | 143.60 | +1.41% | 30,018 |
| 2025-11-12 | 138.20 | 141.60 | 138.00 | 141.60 | +2.46% | 27,686 |
| 2025-11-11 | 134.40 | 138.20 | 134.20 | 138.20 | +3.13% | 13,776 |
| 2025-11-10 | 130.60 | 137.60 | 128.00 | 134.00 | +8.24% | 36,343 |
| 2025-11-07 | 126.00 | 126.20 | 123.40 | 123.80 | -1.75% | 11,722 |
| 2025-11-06 | 126.20 | 127.20 | 125.60 | 126.00 | -0.94% | 8,328 |
| 2025-11-05 | 126.60 | 127.40 | 125.80 | 127.20 | -0.31% | 8,386 |
| 2025-11-04 | 128.20 | 128.20 | 127.00 | 127.60 | -1.09% | 8,470 |
| 2025-11-03 | 130.40 | 130.60 | 128.60 | 129.00 | -1.53% | 8,401 |
| 2025-10-31 | 132.20 | 132.60 | 130.60 | 131.00 | -1.06% | 5,886 |
| 2025-10-30 | 134.00 | 134.00 | 132.00 | 132.40 | -1.49% | 7,489 |
| 2025-10-29 | 135.00 | 135.40 | 134.20 | 134.40 | -0.44% | 6,347 |
| 2025-10-28 | 135.20 | 135.40 | 134.20 | 135.00 | -0.30% | 5,368 |
| 2025-10-27 | 135.80 | 137.60 | 134.00 | 135.40 | +0.00% | 14,636 |
| 2025-10-24 | 136.00 | 136.20 | 134.20 | 135.40 | +1.35% | 12,909 |
| 2025-10-23 | 132.20 | 133.80 | 132.00 | 133.60 | +1.06% | 7,282 |
| 2025-10-22 | 130.40 | 132.40 | 130.40 | 132.20 | +1.38% | 8,392 |
| 2025-10-21 | 130.20 | 130.40 | 128.60 | 130.40 | +0.00% | 7,418 |
| 2025-10-20 | 130.60 | 131.40 | 129.20 | 130.40 | +0.15% | 7,213 |
| 2025-10-17 | 128.80 | 131.20 | 128.00 | 130.20 | +0.15% | 9,201 |
| 2025-10-16 | 129.60 | 130.40 | 128.20 | 130.00 | +0.62% | 10,959 |
| 2025-10-15 | 129.40 | 130.20 | 129.20 | 129.20 | +0.16% | 7,740 |
| 2025-10-14 | 128.80 | 129.20 | 127.60 | 129.00 | -0.31% | 8,018 |
| 2025-10-13 | 127.60 | 129.60 | 127.60 | 129.40 | +1.09% | 10,259 |
| 2025-10-10 | 129.80 | 130.20 | 127.80 | 128.00 | -1.69% | 8,277 |
| 2025-10-09 | 129.40 | 131.00 | 129.40 | 130.20 | +0.62% | 10,875 |
| 2025-10-08 | 129.40 | 130.40 | 128.40 | 129.40 | -0.61% | 14,136 |
| 2025-10-07 | 130.20 | 131.40 | 129.00 | 130.20 | -0.31% | 10,708 |
| 2025-10-06 | 127.40 | 130.60 | 126.60 | 130.60 | +2.67% | 14,597 |
| 2025-10-03 | 130.60 | 131.00 | 127.00 | 127.20 | +0.16% | 20,547 |
| 2025-10-02 | 128.40 | 128.40 | 125.20 | 127.00 | -0.63% | 11,694 |
| 2025-10-01 | 124.20 | 128.80 | 124.00 | 127.80 | +2.90% | 18,504 |
| 2025-09-30 | 124.60 | 124.60 | 122.60 | 124.20 | +1.14% | 12,818 |
| 2025-09-29 | 122.40 | 122.80 | 122.00 | 122.80 | +0.66% | 8,159 |
| 2025-09-26 | 122.00 | 122.40 | 121.40 | 122.00 | +0.33% | 7,751 |
| 2025-09-25 | 122.40 | 123.60 | 121.60 | 121.60 | +0.16% | 11,912 |
| 2025-09-24 | 122.00 | 122.00 | 121.20 | 121.40 | -0.49% | 8,662 |
| 2025-09-23 | 123.00 | 124.00 | 122.00 | 122.00 | -0.49% | 12,119 |
| 2025-09-22 | 124.40 | 125.00 | 122.40 | 122.60 | -3.01% | 16,308 |
| 2025-09-19 | 128.00 | 129.20 | 126.40 | 126.40 | -0.63% | 17,438 |
| 2025-09-18 | 126.40 | 128.80 | 124.40 | 127.20 | +3.08% | 14,358 |
| 2025-09-17 | 122.40 | 124.40 | 122.40 | 123.40 | +0.82% | 9,049 |
| 2025-09-16 | 123.20 | 123.80 | 122.40 | 122.40 | -0.97% | 10,484 |
| 2025-09-15 | 123.80 | 124.80 | 123.20 | 123.60 | -0.16% | 11,885 |
| 2025-09-12 | 124.60 | 125.20 | 123.80 | 123.80 | -0.48% | 7,125 |
| 2025-09-11 | 124.40 | 124.60 | 123.00 | 124.40 | -0.32% | 10,697 |
| 2025-09-10 | 124.40 | 125.60 | 124.20 | 124.80 | +0.65% | 8,720 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+8.34%）。最弱月份：6月（-5.66%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
DEME Group NV（DEME.BR）最新收盤價是多少？
2026-09-02 收於 178.60，來自Closelook數據湖的每日價格紀錄。
DEME.BR 的52週最高價和最低價是多少？
過去52週最高 206.25、最低 121.20（截至 2026-09-02）。
DEME Group NV 歷史上最強和最弱的月份是哪個？
歷史上，DEME.BR 最強的日曆月份是2月（平均 +8.34%），最弱的是6月（平均 -5.66%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的426根日K線計算。