Cohen Steers

CNS
🏛️ germany →
56.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 80.50 80.50 80.50 80.50 0.0M
2021-12-29 81.00 81.00 81.00 81.00 0.0M
2021-12-28 82.00 82.00 82.00 82.00 0.0M
2021-12-27 79.00 79.00 79.00 79.00 0.0M
2021-12-23 79.50 79.50 79.50 79.50 0.0M
2021-12-22 80.50 80.50 80.50 80.50 0.0M
2021-12-21 78.00 78.00 78.00 78.00 0.0M
2021-12-20 81.00 81.00 81.00 81.00 0.0M
2021-12-17 80.50 80.50 80.50 80.50 0.0M
2021-12-16 81.50 81.50 81.50 81.50 0.0M
2021-12-15 80.50 80.50 80.50 80.50 0.0M
2021-12-14 81.50 81.50 81.00 81.00 0.0M
2021-12-13 80.00 80.00 80.00 80.00 0.0M
2021-12-10 80.00 80.00 80.00 80.00 0.0M
2021-12-09 82.00 82.00 82.00 82.00 0.0M
2021-12-08 82.00 82.00 82.00 82.00 0.0M
2021-12-07 79.50 79.50 79.50 79.50 0.0M
2021-12-06 78.50 79.50 78.50 79.50 0.0M
2021-12-03 80.50 80.50 80.50 80.50 0.0M
2021-12-02 77.50 77.50 77.50 77.50 0.0M
2021-12-01 79.00 79.00 79.00 79.00 0.0M
2021-11-30 82.00 82.00 81.00 81.00 0.0M
2021-11-29 83.00 83.00 82.50 82.50 0.0M
2021-11-26 88.00 88.00 88.00 88.00 0.0M
2021-11-25 88.00 88.00 88.00 88.00 0.0M
2021-11-24 87.50 87.50 87.50 87.50 0.0M
2021-11-23 87.00 87.00 87.00 87.00 0.0M
2021-11-22 87.00 87.00 87.00 87.00 0.0M
2021-11-19 87.50 87.50 87.50 87.50 0.0M
2021-11-18 87.00 87.00 87.00 87.00 0.0M
2021-11-17 88.00 88.00 87.50 87.50 0.0M
2021-11-16 87.50 87.50 87.50 87.50 0.0M
2021-11-15 87.00 87.00 87.00 87.00 0.0M
2021-11-12 85.50 85.50 85.50 85.50 0.0M
2021-11-11 85.42 85.42 85.42 85.42 0.0M
2021-11-10 85.42 85.42 85.42 85.42 0.0M
2021-11-09 84.93 84.93 84.93 84.93 0.0M
2021-11-08 85.42 86.41 85.42 86.41 0.0M
2021-11-05 84.43 85.91 84.43 85.91 0.0M
2021-11-04 83.44 83.44 83.44 83.44 0.0M
2021-11-03 81.47 81.47 81.47 81.47 0.0M
2021-11-02 81.47 81.47 81.47 81.47 0.0M
2021-11-01 80.98 80.98 80.98 80.98 0.0M
2021-10-29 79.00 79.00 79.00 79.00 0.0M
2021-10-28 77.52 77.52 77.52 77.52 0.0M
2021-10-27 79.99 79.99 79.99 79.99 0.0M
2021-10-26 79.00 79.00 79.00 79.00 0.0M
2021-10-25 78.51 78.51 78.51 78.51 0.0M
2021-10-22 77.52 77.52 77.52 77.52 0.0M
2021-10-21 78.01 78.01 78.01 78.01 0.0M
2021-10-20 76.04 77.03 76.04 77.03 0.0M
2021-10-19 74.06 74.06 74.06 74.06 0.0M
2021-10-18 74.06 74.06 74.06 74.06 0.0M
2021-10-15 74.06 74.06 74.06 74.06 0.0M
2021-10-14 72.58 72.58 72.58 72.58 0.0M
2021-10-13 72.09 72.09 72.09 72.09 0.0M
2021-10-12 72.09 72.09 72.09 72.09 0.0M
2021-10-11 73.57 73.57 73.57 73.57 0.0M
2021-10-08 73.08 73.08 73.08 73.08 0.0M
2021-10-07 73.08 73.08 73.08 73.08 0.0M
2021-10-06 73.57 73.57 73.57 73.57 0.0M
2021-10-05 72.58 73.57 72.58 73.57 0.0M
2021-10-04 72.58 72.58 72.58 72.58 0.0M
2021-10-01 71.10 71.10 71.10 71.10 0.0M
2021-09-30 70.61 70.61 70.61 70.61 0.0M
2021-09-29 71.10 71.10 71.10 71.10 0.0M
2021-09-28 73.08 73.08 73.08 73.08 0.0M
2021-09-27 72.09 72.09 72.09 72.09 0.0M
2021-09-24 72.09 72.09 72.09 72.09 0.0M
2021-09-23 71.10 71.10 71.10 71.10 0.0M
2021-09-22 70.61 70.61 70.61 70.61 0.0M
2021-09-21 70.61 70.61 70.61 70.61 0.0M
2021-09-20 73.08 73.08 70.11 70.11 0.0M
2021-09-17 72.58 72.58 72.58 72.58 0.0M
2021-09-16 71.59 71.59 71.59 71.59 0.0M
2021-09-15 71.10 71.10 71.10 71.10 0.0M
2021-09-14 71.59 71.59 71.59 71.59 0.0M
2021-09-13 72.58 72.58 72.58 72.58 0.0M
2021-09-10 72.58 72.58 72.58 72.58 0.0M
2021-09-09 73.08 73.08 73.08 73.08 0.0M
2021-09-08 72.58 72.58 72.58 72.58 0.0M
2021-09-07 73.08 73.08 73.08 73.08 0.0M
2021-09-06 73.08 73.08 73.08 73.08 0.0M
2021-09-03 73.08 73.08 73.08 73.08 0.0M
2021-09-02 72.09 72.09 72.09 72.09 0.0M
2021-09-01 73.08 73.08 73.08 73.08 0.0M
2021-08-31 73.57 73.57 73.57 73.57 0.0M
2021-08-30 73.57 73.57 73.57 73.57 0.0M
2021-08-27 72.09 72.09 72.09 72.09 0.0M
2021-08-26 73.08 73.08 72.58 72.58 0.0M
2021-08-25 73.08 73.08 73.08 73.08 0.0M
2021-08-24 74.06 74.06 74.06 74.06 0.0M
2021-08-23 73.57 73.57 73.57 73.57 0.0M
2021-08-20 71.59 71.59 71.59 71.59 0.0M
2021-08-19 72.09 72.09 72.09 72.09 0.0M
2021-08-18 72.58 72.58 72.58 72.58 0.0M
2021-08-17 73.08 73.08 73.08 73.08 0.0M
2021-08-16 74.56 74.56 74.56 74.56 0.0M
2021-08-13 74.56 74.56 74.56 74.56 0.0M
2021-08-12 73.57 73.57 73.57 73.57 0.0M
2021-08-11 74.56 74.56 74.56 74.56 0.0M
2021-08-10 73.08 73.08 73.08 73.08 0.0M
2021-08-09 73.08 74.06 73.08 74.06 0.0M
2021-08-06 72.09 72.09 72.09 72.09 0.0M
2021-08-05 70.61 70.61 70.61 70.61 0.0M
2021-08-04 69.62 69.62 69.62 69.62 0.0M
2021-08-03 69.13 69.13 69.13 69.13 0.0M
2021-08-02 69.13 69.13 69.13 69.13 0.0M
2021-07-30 69.62 69.62 69.62 69.62 0.0M
2021-07-29 68.63 68.63 68.63 68.63 0.0M
2021-07-28 68.63 68.63 68.63 68.63 0.0M
2021-07-27 69.13 69.13 69.13 69.13 0.0M
2021-07-26 68.63 68.63 68.63 68.63 0.0M
2021-07-23 67.64 67.64 67.64 67.64 0.0M
2021-07-22 68.14 68.14 68.14 68.14 0.0M
2021-07-21 67.15 67.15 67.15 67.15 0.0M
2021-07-20 65.18 65.18 65.18 65.18 0.0M
2021-07-19 66.16 66.16 66.16 66.16 0.0M
2021-07-16 66.16 66.16 66.16 66.16 0.0M
2021-07-15 66.66 66.66 66.66 66.66 0.0M
2021-07-14 67.64 67.64 67.64 67.64 0.0M
2021-07-13 67.64 67.64 67.64 67.64 0.0M
2021-07-12 66.66 66.66 66.66 66.66 0.0M
2021-07-09 66.16 66.66 66.16 66.66 0.0M
2021-07-08 67.64 67.64 67.64 67.64 0.0M
2021-07-07 67.15 67.15 67.15 67.15 0.0M
2021-07-06 67.15 67.15 67.15 67.15 0.0M
2021-07-05 67.15 67.15 67.15 67.15 0.0M
2021-07-02 68.14 68.14 68.14 68.14 0.0M
2021-07-01 68.14 68.14 68.14 68.14 0.0M
2021-06-30 67.64 67.64 67.64 67.64 0.0M
2021-06-29 67.15 67.15 67.15 67.15 0.0M
2021-06-28 67.64 67.64 67.64 67.64 0.0M
2021-06-25 67.64 67.64 67.64 67.64 0.0M
2021-06-24 66.16 66.16 66.16 66.16 0.0M
2021-06-23 66.16 66.16 66.16 66.16 0.0M
2021-06-22 65.67 65.67 65.67 65.67 0.0M
2021-06-21 64.19 64.19 64.19 64.19 0.0M
2021-06-18 64.68 64.68 64.68 64.68 0.0M
2021-06-17 63.20 63.20 63.20 63.20 0.0M
2021-06-16 61.23 61.23 61.23 61.23 0.0M
2021-06-15 60.73 60.73 60.73 60.73 0.0M
2021-06-14 60.73 61.72 60.73 61.72 0.0M
2021-06-11 59.74 59.74 59.74 59.74 0.0M
2021-06-10 60.24 60.24 60.24 60.24 0.0M
2021-06-09 60.24 60.24 60.24 60.24 0.0M
2021-06-08 60.24 60.24 60.24 60.24 0.0M
2021-06-07 60.24 60.24 60.24 60.24 0.0M
2021-06-04 60.24 60.24 60.24 60.24 0.0M
2021-06-03 59.74 59.74 59.74 59.74 0.0M
2021-06-02 59.25 59.25 59.25 59.25 0.0M
2021-06-01 58.76 58.76 58.76 58.76 0.0M
2021-05-31 59.25 59.25 59.25 59.25 0.0M
2021-05-28 59.25 59.25 59.25 59.25 0.0M
2021-05-27 58.26 58.26 58.26 58.26 0.0M
2021-05-26 57.77 57.77 57.77 57.77 0.0M
2021-05-25 58.76 58.76 58.76 58.76 0.0M
2021-05-21 57.28 57.28 57.28 57.28 0.0M
2021-05-20 57.28 57.28 57.28 57.28 0.0M
2021-05-19 57.28 57.28 57.28 57.28 0.0M
2021-05-18 58.26 58.26 58.26 58.26 0.0M
2021-05-17 59.25 59.25 59.25 59.25 0.0M
2021-05-14 58.76 58.76 58.76 58.76 0.0M
2021-05-13 56.29 56.29 56.29 56.29 0.0M
2021-05-12 57.28 57.28 57.28 57.28 0.0M
2021-05-11 56.78 56.78 56.78 56.78 0.0M
2021-05-10 57.28 57.28 57.28 57.28 0.0M
2021-05-07 57.28 57.28 57.28 57.28 0.0M
2021-05-06 57.28 57.28 57.28 57.28 0.0M
2021-05-05 58.76 58.76 58.76 58.76 0.0M
2021-05-04 57.77 57.77 57.77 57.77 0.0M
2021-05-03 55.79 55.79 55.79 55.79 0.0M
2021-04-30 55.30 55.30 55.30 55.30 0.0M
2021-04-29 55.30 55.30 55.30 55.30 0.0M
2021-04-28 55.30 55.30 55.30 55.30 0.0M
2021-04-27 55.30 55.30 55.30 55.30 0.0M
2021-04-26 55.79 55.79 55.79 55.79 0.0M
2021-04-23 54.31 54.31 54.31 54.31 0.0M
2021-04-22 55.79 55.79 55.79 55.79 0.0M
2021-04-21 54.81 54.81 54.81 54.81 0.0M
2021-04-20 54.31 54.31 54.31 54.31 0.0M
2021-04-19 55.30 55.30 54.31 54.31 0.0M
2021-04-16 55.79 55.79 55.79 55.79 0.0M
2021-04-15 54.81 54.81 54.81 54.81 0.0M
2021-04-14 54.81 54.81 54.81 54.81 0.0M
2021-04-13 55.79 55.79 55.79 55.79 0.0M
2021-04-12 54.81 54.81 54.81 54.81 0.0M
2021-04-09 53.82 53.82 53.82 53.82 0.0M
2021-04-08 53.82 53.82 53.82 53.82 0.0M
2021-04-07 54.81 54.81 54.81 54.81 0.0M
2021-04-06 56.29 57.28 56.29 57.28 0.0M
2021-04-01 54.81 54.81 54.81 54.81 0.0M
2021-03-31 54.81 54.81 54.81 54.81 0.0M
2021-03-30 55.30 55.79 55.30 55.79 0.0M
2021-03-29 54.31 54.81 54.31 54.81 0.0M
2021-03-26 53.82 53.82 53.82 53.82 0.0M
2021-03-25 53.82 53.82 53.82 53.82 0.0M
2021-03-24 53.33 53.33 53.33 53.33 0.0M
2021-03-23 54.31 54.31 54.31 54.31 0.0M
2021-03-22 54.31 54.31 54.31 54.31 0.0M
2021-03-19 53.33 53.82 53.33 53.82 0.0M
2021-03-18 55.79 55.79 55.79 55.79 0.0M
2021-03-17 55.79 55.79 55.79 55.79 0.0M
2021-03-16 57.28 57.28 57.28 57.28 0.0M
2021-03-15 55.79 55.79 55.79 55.79 0.0M
2021-03-12 54.81 54.81 54.81 54.81 0.0M
2021-03-11 55.30 55.30 55.30 55.30 0.0M
2021-03-10 55.30 55.30 55.30 55.30 0.0M
2021-03-09 55.30 55.30 55.30 55.30 0.0M
2021-03-08 54.31 54.31 54.31 54.31 0.0M
2021-03-05 53.33 53.33 53.33 53.33 0.0M
2021-03-04 54.81 54.81 54.81 54.81 0.0M
2021-03-03 53.82 53.82 53.82 53.82 0.0M
2021-03-02 54.31 54.81 54.31 54.81 0.0M
2021-03-01 52.34 52.34 52.34 52.34 0.0M
2021-02-26 51.84 51.84 51.84 51.84 0.0M
2021-02-25 53.33 53.33 53.33 53.33 0.0M
2021-02-24 51.84 51.84 51.84 51.84 0.0M
2021-02-23 52.83 52.83 52.83 52.83 0.0M
2021-02-22 53.82 53.82 53.82 53.82 0.0M
2021-02-19 54.31 54.31 54.31 54.31 0.0M
2021-02-18 53.82 54.31 53.82 54.31 0.0M
2021-02-17 55.30 55.30 55.30 55.30 0.0M
2021-02-16 55.79 55.79 55.79 55.79 0.0M
2021-02-15 55.79 55.79 55.79 55.79 0.0M
2021-02-12 55.79 55.79 55.79 55.79 0.0M
2021-02-11 55.79 55.79 55.79 55.79 0.0M
2021-02-10 56.78 56.78 56.78 56.78 0.0M
2021-02-09 55.79 55.79 55.79 55.79 0.0M
2021-02-08 55.79 55.79 55.79 55.79 0.0M
2021-02-05 56.29 56.29 56.29 56.29 0.0M
2021-02-04 54.81 54.81 54.81 54.81 0.0M
2021-02-03 55.30 55.30 55.30 55.30 0.0M
2021-02-02 55.30 55.30 55.30 55.30 0.0M
2021-02-01 53.33 53.33 53.33 53.33 0.0M
2021-01-29 55.79 55.79 55.79 55.79 0.0M
2021-01-28 55.79 55.79 55.79 55.79 0.0M
2021-01-27 58.26 58.26 58.26 58.26 0.0M
2021-01-26 58.26 58.26 58.26 58.26 0.0M
2021-01-25 59.25 59.25 59.25 59.25 0.0M
2021-01-22 59.74 59.74 59.74 59.74 0.0M
2021-01-21 60.24 60.24 60.24 60.24 0.0M
2021-01-20 59.74 59.74 59.74 59.74 0.0M
2021-01-19 59.74 59.74 59.74 59.74 0.0M
2021-01-18 59.74 59.74 59.74 59.74 0.0M
2021-01-15 60.24 60.24 60.24 60.24 0.0M
2021-01-14 59.74 60.24 59.74 60.24 0.0M
2021-01-13 59.25 59.25 59.25 59.25 0.0M
2021-01-12 58.76 58.76 58.76 58.76 0.0M
2021-01-11 57.77 57.77 57.77 57.77 0.0M
2021-01-08 58.76 58.76 58.76 58.76 0.0M
2021-01-07 59.74 59.74 59.74 59.74 0.0M
2021-01-06 56.78 56.78 56.78 56.78 0.0M
2021-01-05 57.28 57.28 57.28 57.28 0.0M
2021-01-04 59.74 59.74 59.74 59.74 0.0M