Cohen Steers

CNS
🏛️ germany →
55.50
Last Update: 2025-10-03
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
2022-12-30 60.50 60.50 60.50 60.50 0.0M
2022-12-29 59.00 59.00 59.00 59.00 0.0M
2022-12-28 60.00 60.00 59.50 59.50 0.0M
2022-12-27 59.00 59.00 59.00 59.00 0.0M
2022-12-23 58.50 58.50 58.50 58.50 0.0M
2022-12-22 60.00 60.00 60.00 60.00 0.0M
2022-12-21 59.50 59.50 59.50 59.50 0.0M
2022-12-20 60.50 60.50 60.50 60.50 0.0M
2022-12-19 60.50 60.50 60.50 60.50 0.0M
2022-12-16 60.50 60.50 60.50 60.50 0.0M
2022-12-15 62.50 62.50 62.50 62.50 0.0M
2022-12-14 64.00 64.00 64.00 64.00 0.0M
2022-12-13 63.00 63.00 63.00 63.00 0.0M
2022-12-12 63.00 63.00 63.00 63.00 0.0M
2022-12-09 62.50 62.50 62.50 62.50 0.0M
2022-12-08 62.00 62.00 62.00 62.00 0.0M
2022-12-07 62.00 62.00 62.00 62.00 0.0M
2022-12-06 64.00 64.00 64.00 64.00 0.0M
2022-12-05 63.50 63.50 63.50 63.50 0.0M
2022-12-02 63.50 63.50 63.50 63.50 0.0M
2022-12-01 63.00 63.00 63.00 63.00 0.0M
2022-11-30 63.00 63.00 63.00 63.00 0.0M
2022-11-29 63.50 63.50 63.50 63.50 0.0M
2022-11-28 62.50 62.50 62.50 62.50 0.0M
2022-11-25 62.50 63.50 62.50 63.50 0.0M
2022-11-24 62.50 62.50 62.50 62.50 0.0M
2022-11-23 63.00 63.00 63.00 63.00 0.0M
2022-11-22 63.50 63.50 63.50 63.50 0.0M
2022-11-21 64.00 64.00 64.00 64.00 0.0M
2022-11-18 63.00 63.00 63.00 63.00 0.0M
2022-11-17 63.00 63.00 63.00 63.00 0.0M
2022-11-16 62.50 62.50 62.50 62.50 0.0M
2022-11-15 62.50 62.50 62.50 62.50 0.0M
2022-11-14 64.50 64.50 64.50 64.50 0.0M
2022-11-11 63.00 63.00 63.00 63.00 0.0M
2022-11-10 58.00 58.00 58.00 58.00 0.0M
2022-11-09 59.00 59.00 58.50 58.50 0.0M
2022-11-08 59.00 59.00 59.00 59.00 0.0M
2022-11-07 59.50 59.50 59.50 59.50 0.0M
2022-11-04 59.00 59.00 59.00 59.00 0.0M
2022-11-03 60.50 60.50 60.50 60.50 0.0M
2022-11-02 61.00 61.00 61.00 61.00 0.0M
2022-11-01 60.50 60.50 60.50 60.50 0.0M
2022-10-31 60.50 60.50 60.50 60.50 0.0M
2022-10-28 59.50 59.50 59.50 59.50 0.0M
2022-10-27 59.00 59.00 59.00 59.00 0.0M
2022-10-26 59.50 59.50 59.50 59.50 0.0M
2022-10-25 59.00 59.00 59.00 59.00 0.0M
2022-10-24 58.50 58.50 58.50 58.50 0.0M
2022-10-21 58.00 58.00 58.00 58.00 0.0M
2022-10-20 58.50 58.50 58.50 58.50 0.0M
2022-10-19 59.50 59.50 59.50 59.50 0.0M
2022-10-18 58.50 60.00 58.50 60.00 0.0M
2022-10-17 57.00 57.00 57.00 57.00 0.0M
2022-10-14 58.00 58.00 58.00 58.00 0.0M
2022-10-13 57.00 57.00 57.00 57.00 0.0M
2022-10-12 58.50 58.50 58.50 58.50 0.0M
2022-10-11 61.50 61.50 61.50 61.50 0.0M
2022-10-10 62.00 62.00 62.00 62.00 0.0M
2022-10-07 64.50 65.50 64.50 65.50 0.0M
2022-10-06 65.00 65.00 65.00 65.00 0.0M
2022-10-05 65.50 65.50 65.50 65.50 0.0M
2022-10-04 64.50 64.50 64.50 64.50 0.0M
2022-10-03 63.50 63.50 63.50 63.50 0.0M
2022-09-30 65.00 65.00 65.00 65.00 0.0M
2022-09-29 68.50 68.50 68.50 68.50 0.0M
2022-09-28 68.50 68.50 68.50 68.50 0.0M
2022-09-27 70.00 70.00 70.00 70.00 0.0M
2022-09-26 70.50 70.50 70.50 70.50 0.0M
2022-09-23 71.00 71.00 70.00 70.00 0.0M
2022-09-22 72.00 72.00 72.00 72.00 0.0M
2022-09-21 71.50 71.50 71.50 71.50 0.0M
2022-09-20 73.00 73.00 73.00 73.00 0.0M
2022-09-19 72.50 72.50 72.50 72.50 0.0M
2022-09-16 71.00 71.00 71.00 71.00 0.0M
2022-09-15 72.00 72.00 72.00 72.00 0.0M
2022-09-14 72.50 72.50 72.50 72.50 0.0M
2022-09-13 75.00 75.00 75.00 75.00 0.0M
2022-09-12 74.00 74.00 74.00 74.00 0.0M
2022-09-09 73.50 73.50 73.50 73.50 0.0M
2022-09-08 72.50 72.50 72.50 72.50 0.0M
2022-09-07 72.00 72.00 72.00 72.00 0.0M
2022-09-06 71.00 71.00 71.00 71.00 0.0M
2022-09-05 71.50 71.50 71.50 71.50 0.0M
2022-09-02 71.50 71.50 71.50 71.50 0.0M
2022-09-01 71.00 71.00 71.00 71.00 0.0M
2022-08-31 71.50 71.50 71.50 71.50 0.0M
2022-08-30 72.50 72.50 72.50 72.50 0.0M
2022-08-29 73.50 73.50 73.50 73.50 0.0M
2022-08-26 76.50 76.50 76.50 76.50 0.0M
2022-08-25 75.50 75.50 75.50 75.50 0.0M
2022-08-24 75.50 75.50 75.50 75.50 0.0M
2022-08-23 75.00 75.00 75.00 75.00 0.0M
2022-08-22 76.00 76.00 76.00 76.00 0.0M
2022-08-19 75.50 75.50 75.50 75.50 0.0M
2022-08-18 75.00 75.00 75.00 75.00 0.0M
2022-08-17 75.50 75.50 75.50 75.50 0.0M
2022-08-16 76.50 76.50 76.50 76.50 0.0M
2022-08-15 75.50 75.50 75.50 75.50 0.0M
2022-08-12 74.50 74.50 74.50 74.50 0.0M
2022-08-11 75.50 75.50 75.50 75.50 0.0M
2022-08-10 73.50 73.50 73.50 73.50 0.0M
2022-08-09 74.00 74.00 74.00 74.00 0.0M
2022-08-08 73.00 75.00 73.00 75.00 0.0M
2022-08-05 72.50 72.50 72.50 72.50 0.0M
2022-08-04 73.00 73.00 73.00 73.00 0.0M
2022-08-03 72.50 72.50 72.50 72.50 0.0M
2022-08-02 72.00 72.00 72.00 72.00 0.0M
2022-08-01 72.00 72.00 72.00 72.00 0.0M
2022-07-29 71.00 71.00 71.00 71.00 0.0M
2022-07-28 69.00 69.00 69.00 69.00 0.0M
2022-07-27 69.00 69.00 69.00 69.00 0.0M
2022-07-26 68.00 68.00 68.00 68.00 0.0M
2022-07-25 67.50 67.50 67.50 67.50 0.0M
2022-07-22 67.50 67.50 67.50 67.50 0.0M
2022-07-21 68.50 68.50 68.50 68.50 0.0M
2022-07-20 68.00 68.00 68.00 68.00 0.0M
2022-07-19 66.00 66.00 66.00 66.00 0.0M
2022-07-18 67.00 67.00 67.00 67.00 0.0M
2022-07-15 66.00 66.00 66.00 66.00 0.0M
2022-07-14 65.00 65.00 65.00 65.00 0.0M
2022-07-13 65.00 65.00 65.00 65.00 0.0M
2022-07-12 65.00 65.00 65.00 65.00 0.0M
2022-07-11 65.00 65.00 65.00 65.00 0.0M
2022-07-08 65.50 65.50 65.50 65.50 0.0M
2022-07-07 64.50 64.50 64.50 64.50 0.0M
2022-07-06 64.00 64.00 64.00 64.00 0.0M
2022-07-05 62.00 62.00 62.00 62.00 0.0M
2022-07-04 62.00 63.00 62.00 63.00 0.0M
2022-07-01 60.50 60.50 60.50 60.50 0.0M
2022-06-30 61.50 61.50 61.50 61.50 0.0M
2022-06-29 63.50 63.50 63.50 63.50 0.0M
2022-06-28 64.50 64.50 64.50 64.50 0.0M
2022-06-27 64.50 64.50 64.50 64.50 0.0M
2022-06-24 62.00 62.00 62.00 62.00 0.0M
2022-06-23 61.50 61.50 61.50 61.50 0.0M
2022-06-22 63.00 63.00 63.00 63.00 0.0M
2022-06-21 62.50 62.50 62.50 62.50 0.0M
2022-06-20 62.00 62.00 62.00 62.00 0.0M
2022-06-17 61.50 61.50 61.50 61.50 0.0M
2022-06-16 63.50 63.50 63.50 63.50 0.0M
2022-06-15 62.00 62.00 62.00 62.00 0.0M
2022-06-14 63.50 63.50 63.50 63.50 0.0M
2022-06-13 66.00 66.00 66.00 66.00 0.0M
2022-06-10 66.00 66.00 66.00 66.00 0.0M
2022-06-09 67.50 67.50 67.50 67.50 0.0M
2022-06-08 70.50 70.50 70.50 70.50 0.0M
2022-06-07 70.00 70.00 70.00 70.00 0.0M
2022-06-06 70.00 70.00 70.00 70.00 0.0M
2022-06-03 71.00 71.00 71.00 71.00 0.0M
2022-06-02 69.50 69.50 69.50 69.50 0.0M
2022-06-01 71.00 71.00 71.00 71.00 0.0M
2022-05-31 71.50 71.50 71.50 71.50 0.0M
2022-05-30 71.50 71.50 71.50 71.50 0.0M
2022-05-27 69.50 69.50 69.50 69.50 0.0M
2022-05-26 70.00 70.00 70.00 70.00 0.0M
2022-05-25 68.50 68.50 68.50 68.50 0.0M
2022-05-24 68.00 68.00 68.00 68.00 0.0M
2022-05-23 68.50 68.50 68.50 68.50 0.0M
2022-05-20 68.00 68.00 68.00 68.00 0.0M
2022-05-19 67.50 67.50 67.50 67.50 0.0M
2022-05-18 69.50 69.50 69.50 69.50 0.0M
2022-05-17 68.00 68.00 68.00 68.00 0.0M
2022-05-16 69.50 69.50 69.50 69.50 0.0M
2022-05-13 68.50 68.50 68.50 68.50 0.0M
2022-05-12 66.00 66.00 66.00 66.00 0.0M
2022-05-11 69.50 69.50 69.00 69.00 0.0M
2022-05-10 71.50 72.00 71.50 72.00 0.0M
2022-05-09 72.00 72.00 71.50 71.50 0.0M
2022-05-06 72.50 72.50 72.50 72.50 0.0M
2022-05-05 75.00 75.00 75.00 75.00 0.0M
2022-05-04 73.50 73.50 73.50 73.50 0.0M
2022-05-03 74.00 74.00 74.00 74.00 0.0M
2022-05-02 73.50 73.50 73.50 73.50 0.0M
2022-04-29 76.00 76.00 76.00 76.00 0.0M
2022-04-28 75.50 75.50 75.50 75.50 0.0M
2022-04-27 73.50 73.50 73.50 73.50 0.0M
2022-04-26 76.50 76.50 76.50 76.50 0.0M
2022-04-25 75.50 75.50 75.50 75.50 0.0M
2022-04-22 77.00 77.00 77.00 77.00 0.0M
2022-04-21 79.50 79.50 79.50 79.50 0.0M
2022-04-20 78.50 78.50 78.50 78.50 0.0M
2022-04-19 76.00 76.00 76.00 76.00 0.0M
2022-04-14 78.00 78.00 78.00 78.00 0.0M
2022-04-13 78.00 78.00 78.00 78.00 0.0M
2022-04-12 78.00 78.00 78.00 78.00 0.0M
2022-04-11 78.50 78.50 78.50 78.50 0.0M
2022-04-08 80.50 80.50 80.50 80.50 0.0M
2022-04-07 80.00 80.00 80.00 80.00 0.0M
2022-04-06 79.50 80.00 79.50 80.00 0.0M
2022-04-05 79.50 79.50 79.50 79.50 0.0M
2022-04-04 79.00 79.00 79.00 79.00 0.0M
2022-04-01 77.50 77.50 77.50 77.50 0.0M
2022-03-31 77.00 77.00 77.00 77.00 0.0M
2022-03-30 77.50 77.50 77.50 77.50 0.0M
2022-03-29 77.00 77.00 77.00 77.00 0.0M
2022-03-28 76.00 76.00 76.00 76.00 0.0M
2022-03-25 74.50 74.50 74.50 74.50 0.0M
2022-03-24 74.50 74.50 74.50 74.50 0.0M
2022-03-23 75.00 75.00 75.00 75.00 0.0M
2022-03-22 74.50 74.50 74.50 74.50 0.0M
2022-03-21 74.50 74.50 74.00 74.00 0.0M
2022-03-18 72.50 72.50 72.50 72.50 0.0M
2022-03-17 73.00 73.00 73.00 73.00 0.0M
2022-03-16 70.50 70.50 70.50 70.50 0.0M
2022-03-15 70.50 70.50 70.50 70.50 0.0M
2022-03-14 71.00 71.00 71.00 71.00 0.0M
2022-03-11 70.50 70.50 70.50 70.50 0.0M
2022-03-10 70.00 70.00 70.00 70.00 0.0M
2022-03-09 69.50 69.50 69.50 69.50 0.0M
2022-03-08 69.50 69.50 69.50 69.50 0.0M
2022-03-07 71.50 71.50 71.50 71.50 0.0M
2022-03-04 72.00 72.00 72.00 72.00 0.0M
2022-03-03 73.00 73.00 73.00 73.00 0.0M
2022-03-02 70.50 70.50 70.50 70.50 0.0M
2022-03-01 72.00 72.00 72.00 72.00 0.0M
2022-02-28 72.00 72.00 72.00 72.00 0.0M
2022-02-25 69.50 69.50 69.50 69.50 0.0M
2022-02-24 70.00 70.00 70.00 70.00 0.0M
2022-02-23 70.00 70.00 70.00 70.00 0.0M
2022-02-22 70.50 70.50 70.50 70.50 0.0M
2022-02-21 70.00 70.50 70.00 70.50 0.0M
2022-02-18 69.50 69.50 69.50 69.50 0.0M
2022-02-17 72.00 72.00 72.00 72.00 0.0M
2022-02-16 71.50 71.50 71.50 71.50 0.0M
2022-02-15 70.50 70.50 70.50 70.50 0.0M
2022-02-14 71.00 71.00 71.00 71.00 0.0M
2022-02-11 72.00 72.00 72.00 72.00 0.0M
2022-02-10 73.00 73.00 73.00 73.00 0.0M
2022-02-09 71.50 71.50 71.50 71.50 0.0M
2022-02-08 70.50 70.50 70.50 70.50 0.0M
2022-02-07 70.00 70.00 70.00 70.00 0.0M
2022-02-04 69.50 69.50 69.50 69.50 0.0M
2022-02-03 72.00 72.00 72.00 72.00 0.0M
2022-02-02 74.00 74.00 74.00 74.00 0.0M
2022-02-01 74.00 74.00 74.00 74.00 0.0M
2022-01-31 73.00 73.00 73.00 73.00 0.0M
2022-01-28 73.00 73.00 73.00 73.00 0.0M
2022-01-27 72.50 72.50 72.50 72.50 0.0M
2022-01-26 73.00 73.00 73.00 73.00 0.0M
2022-01-25 74.00 74.00 74.00 74.00 0.0M
2022-01-24 74.00 74.00 74.00 74.00 0.0M
2022-01-21 75.00 75.00 75.00 75.00 0.0M
2022-01-20 77.00 77.00 77.00 77.00 0.0M
2022-01-19 76.00 76.00 76.00 76.00 0.0M
2022-01-18 76.50 76.50 76.50 76.50 0.0M
2022-01-17 76.50 76.50 76.50 76.50 0.0M
2022-01-14 77.50 77.50 77.50 77.50 0.0M
2022-01-13 78.50 78.50 78.50 78.50 0.0M
2022-01-12 79.00 79.00 79.00 79.00 0.0M
2022-01-11 77.50 77.50 77.50 77.50 0.0M
2022-01-10 80.00 80.00 80.00 80.00 0.0M
2022-01-07 80.00 80.00 80.00 80.00 0.0M
2022-01-06 79.50 79.50 79.50 79.50 0.0M
2022-01-05 82.00 82.00 82.00 82.00 0.0M
2022-01-04 80.50 81.00 80.50 81.00 0.0M
2022-01-03 81.00 81.00 81.00 81.00 0.0M