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
2023-12-29 69.50 69.50 69.50 69.50 0.0M
2023-12-28 69.50 69.50 69.50 69.50 0.0M
2023-12-27 69.50 69.50 69.50 69.50 0.0M
2023-12-22 66.50 66.50 66.50 66.50 0.0M
2023-12-21 66.50 66.50 66.50 66.50 0.0M
2023-12-20 67.00 67.00 67.00 67.00 0.0M
2023-12-19 65.50 65.50 65.50 65.50 0.0M
2023-12-18 67.50 67.50 67.50 67.50 0.0M
2023-12-15 67.00 68.00 67.00 68.00 0.0M
2023-12-14 62.00 62.00 62.00 62.00 0.0M
2023-12-13 60.00 60.00 60.00 60.00 0.0M
2023-12-12 59.00 59.00 59.00 59.00 0.0M
2023-12-11 58.50 58.50 58.50 58.50 0.0M
2023-12-08 58.50 58.50 58.50 58.50 0.0M
2023-12-07 57.50 57.50 57.50 57.50 0.0M
2023-12-06 56.50 56.50 56.50 56.50 0.0M
2023-12-05 56.00 56.00 56.00 56.00 0.0M
2023-12-04 55.50 55.50 55.50 55.50 0.0M
2023-12-01 53.50 53.50 53.50 53.50 0.0M
2023-11-30 53.00 53.00 53.00 53.00 0.0M
2023-11-29 52.00 52.00 52.00 52.00 0.0M
2023-11-28 51.50 51.50 51.50 51.50 0.0M
2023-11-27 51.50 51.50 51.50 51.50 0.0M
2023-11-24 51.50 51.50 51.50 51.50 0.0M
2023-11-23 51.50 51.50 51.50 51.50 0.0M
2023-11-22 51.50 51.50 51.50 51.50 0.0M
2023-11-21 52.50 52.50 52.50 52.50 0.0M
2023-11-20 53.00 53.00 53.00 53.00 0.0M
2023-11-17 54.00 54.00 54.00 54.00 0.0M
2023-11-16 54.00 54.00 54.00 54.00 0.0M
2023-11-15 52.00 52.00 52.00 52.00 0.0M
2023-11-14 48.40 48.40 48.40 48.40 0.0M
2023-11-13 49.00 49.00 49.00 49.00 0.0M
2023-11-10 49.20 49.20 49.20 49.20 0.0M
2023-11-09 51.00 51.00 51.00 51.00 0.0M
2023-11-08 51.50 51.50 51.50 51.50 0.0M
2023-11-07 52.00 52.00 52.00 52.00 0.0M
2023-11-06 52.50 52.50 52.50 52.50 0.0M
2023-11-03 52.00 52.00 52.00 52.00 0.0M
2023-11-02 49.60 49.60 49.60 49.60 0.0M
2023-11-01 49.00 49.00 49.00 49.00 0.0M
2023-10-31 48.20 48.20 48.20 48.20 0.0M
2023-10-30 47.80 47.80 47.80 47.80 0.0M
2023-10-27 48.40 48.40 48.40 48.40 0.0M
2023-10-26 47.40 47.40 47.40 47.40 0.0M
2023-10-25 48.20 48.20 48.20 48.20 0.0M
2023-10-24 48.20 48.20 48.20 48.20 0.0M
2023-10-23 48.80 48.80 48.80 48.80 0.0M
2023-10-20 49.60 49.60 49.60 49.60 0.0M
2023-10-19 51.50 51.50 51.50 51.50 0.0M
2023-10-18 53.00 53.00 53.00 53.00 0.0M
2023-10-17 53.00 53.00 53.00 53.00 0.0M
2023-10-16 53.00 53.00 53.00 53.00 0.0M
2023-10-13 53.50 53.50 53.50 53.50 0.0M
2023-10-12 54.50 54.50 54.50 54.50 0.0M
2023-10-11 54.50 54.50 54.50 54.50 0.0M
2023-10-10 56.50 56.50 55.00 55.00 0.0M
2023-10-09 56.00 56.00 56.00 56.00 0.0M
2023-10-06 57.00 57.00 57.00 57.00 0.0M
2023-10-05 56.50 56.50 56.50 56.50 0.0M
2023-10-04 56.50 56.50 56.50 56.50 0.0M
2023-10-03 59.00 59.00 59.00 59.00 0.0M
2023-10-02 59.00 59.00 59.00 59.00 0.0M
2023-09-29 58.50 58.50 58.50 58.50 0.0M
2023-09-28 57.00 57.00 57.00 57.00 0.0M
2023-09-27 57.00 57.00 57.00 57.00 0.0M
2023-09-26 57.50 57.50 57.50 57.50 0.0M
2023-09-25 57.50 57.50 57.50 57.50 0.0M
2023-09-22 58.00 58.00 58.00 58.00 0.0M
2023-09-21 58.00 58.00 58.00 58.00 0.0M
2023-09-20 58.50 58.50 58.50 58.50 0.0M
2023-09-19 59.00 59.00 59.00 59.00 0.0M
2023-09-18 59.50 59.50 59.50 59.50 0.0M
2023-09-15 60.00 60.00 60.00 60.00 0.0M
2023-09-14 58.50 58.50 58.50 58.50 0.0M
2023-09-13 58.50 59.00 58.50 59.00 0.0M
2023-09-12 58.00 58.00 58.00 58.00 0.0M
2023-09-11 58.00 58.00 58.00 58.00 0.0M
2023-09-08 59.00 59.00 59.00 59.00 0.0M
2023-09-07 59.00 59.00 59.00 59.00 0.0M
2023-09-06 59.50 59.50 59.50 59.50 0.0M
2023-09-05 60.50 60.50 60.50 60.50 0.0M
2023-09-04 60.50 60.50 60.50 60.50 0.0M
2023-09-01 60.00 60.00 60.00 60.00 0.0M
2023-08-31 59.50 59.50 59.50 59.50 0.0M
2023-08-30 59.50 59.50 59.50 59.50 0.0M
2023-08-29 58.00 58.00 58.00 58.00 0.0M
2023-08-28 57.50 57.50 57.50 57.50 0.0M
2023-08-25 57.50 57.50 57.50 57.50 0.0M
2023-08-24 58.00 58.00 58.00 58.00 0.0M
2023-08-23 56.50 56.50 56.50 56.50 0.0M
2023-08-22 57.00 57.00 57.00 57.00 0.0M
2023-08-21 58.00 58.00 58.00 58.00 0.0M
2023-08-18 58.50 58.50 58.50 58.50 0.0M
2023-08-17 58.00 58.00 58.00 58.00 0.0M
2023-08-16 58.00 58.00 58.00 58.00 0.0M
2023-08-15 60.00 60.00 60.00 60.00 0.0M
2023-08-14 60.00 60.00 60.00 60.00 0.0M
2023-08-11 60.00 60.00 60.00 60.00 0.0M
2023-08-10 60.00 60.00 60.00 60.00 0.0M
2023-08-09 59.50 59.50 59.50 59.50 0.0M
2023-08-08 59.50 59.50 59.50 59.50 0.0M
2023-08-07 58.50 58.50 58.50 58.50 0.0M
2023-08-04 58.50 58.50 58.50 58.50 0.0M
2023-08-03 57.50 57.50 57.50 57.50 0.0M
2023-08-02 57.50 57.50 57.50 57.50 0.0M
2023-08-01 58.00 58.00 58.00 58.00 0.0M
2023-07-31 58.00 58.00 58.00 58.00 0.0M
2023-07-28 59.50 59.50 59.50 59.50 0.0M
2023-07-27 60.00 60.00 60.00 60.00 0.0M
2023-07-26 59.50 59.50 59.50 59.50 0.0M
2023-07-25 59.50 59.50 59.50 59.50 0.0M
2023-07-24 58.50 58.50 58.50 58.50 0.0M
2023-07-21 58.50 58.50 58.50 58.50 0.0M
2023-07-20 58.50 58.50 58.50 58.50 0.0M
2023-07-19 57.50 57.50 57.50 57.50 0.0M
2023-07-18 56.00 56.00 56.00 56.00 0.0M
2023-07-17 56.50 56.50 56.50 56.50 0.0M
2023-07-14 57.00 57.00 57.00 57.00 0.0M
2023-07-13 55.50 55.50 55.50 55.50 0.0M
2023-07-12 52.50 52.50 52.50 52.50 0.0M
2023-07-11 52.50 52.50 52.50 52.50 0.0M
2023-07-10 53.00 53.00 53.00 53.00 0.0M
2023-07-07 52.50 52.50 52.50 52.50 0.0M
2023-07-06 53.00 53.00 53.00 53.00 0.0M
2023-07-05 53.50 53.50 53.50 53.50 0.0M
2023-07-04 53.50 53.50 53.50 53.50 0.0M
2023-07-03 53.00 53.00 53.00 53.00 0.0M
2023-06-30 53.50 53.50 53.50 53.50 0.0M
2023-06-29 51.50 51.50 51.50 51.50 0.0M
2023-06-28 51.50 51.50 51.50 51.50 0.0M
2023-06-27 51.00 51.00 51.00 51.00 0.0M
2023-06-26 50.50 50.50 50.50 50.50 0.0M
2023-06-23 52.50 52.50 52.50 52.50 0.0M
2023-06-22 53.50 53.50 53.50 53.50 0.0M
2023-06-21 55.00 55.00 55.00 55.00 0.0M
2023-06-20 55.50 55.50 55.50 55.50 0.0M
2023-06-19 55.50 55.50 55.50 55.50 0.0M
2023-06-16 56.00 56.00 56.00 56.00 0.0M
2023-06-15 55.00 55.00 55.00 55.00 0.0M
2023-06-14 55.00 55.00 55.00 55.00 0.0M
2023-06-13 55.00 55.00 55.00 55.00 0.0M
2023-06-12 55.50 55.50 55.50 55.50 0.0M
2023-06-09 57.00 57.00 57.00 57.00 0.0M
2023-06-08 56.00 56.00 56.00 56.00 0.0M
2023-06-07 55.50 55.50 55.50 55.50 0.0M
2023-06-06 54.00 54.00 54.00 54.00 0.0M
2023-06-05 54.50 54.50 54.50 54.50 0.0M
2023-06-02 51.50 51.50 51.50 51.50 0.0M
2023-06-01 50.50 50.50 50.50 50.50 0.0M
2023-05-31 50.50 50.50 50.50 50.50 0.0M
2023-05-30 50.50 50.50 50.50 50.50 0.0M
2023-05-29 50.00 50.00 50.00 50.00 0.0M
2023-05-26 49.60 49.60 49.60 49.60 0.0M
2023-05-25 50.50 50.50 50.50 50.50 0.0M
2023-05-24 51.50 51.50 51.50 51.50 0.0M
2023-05-23 52.50 52.50 52.50 52.50 0.0M
2023-05-22 52.00 52.00 52.00 52.00 0.0M
2023-05-19 52.50 52.50 52.50 52.50 0.0M
2023-05-18 51.50 51.50 51.50 51.50 0.0M
2023-05-17 49.60 49.60 49.60 49.60 0.0M
2023-05-16 49.60 49.60 49.60 49.60 0.0M
2023-05-15 49.60 49.60 49.60 49.60 0.0M
2023-05-12 49.60 49.60 49.60 49.60 0.0M
2023-05-11 50.00 50.00 50.00 50.00 0.0M
2023-05-10 49.00 49.00 49.00 49.00 0.0M
2023-05-09 49.00 49.00 49.00 49.00 0.0M
2023-05-08 49.60 49.60 49.60 49.60 0.0M
2023-05-05 48.80 48.80 48.80 48.80 0.0M
2023-05-04 51.00 51.00 51.00 51.00 0.0M
2023-05-03 52.50 52.50 52.50 52.50 0.0M
2023-05-02 54.00 54.00 54.00 54.00 0.0M
2023-04-28 53.50 53.50 53.50 53.50 0.0M
2023-04-27 53.00 53.00 53.00 53.00 0.0M
2023-04-26 54.50 54.50 54.50 54.50 0.0M
2023-04-25 56.00 56.00 56.00 56.00 0.0M
2023-04-24 56.50 56.50 56.50 56.50 0.0M
2023-04-21 55.50 55.50 55.50 55.50 0.0M
2023-04-20 56.00 56.00 56.00 56.00 0.0M
2023-04-19 56.00 56.00 56.00 56.00 0.0M
2023-04-18 56.00 56.00 56.00 56.00 0.0M
2023-04-17 55.00 55.00 55.00 55.00 0.0M
2023-04-14 55.50 55.50 55.50 55.50 0.0M
2023-04-13 56.00 56.00 56.00 56.00 0.0M
2023-04-12 59.00 59.00 59.00 59.00 0.0M
2023-04-11 58.00 58.00 58.00 58.00 0.0M
2023-04-06 56.50 56.50 56.50 56.50 0.0M
2023-04-05 56.50 56.50 56.50 56.50 0.0M
2023-04-04 57.50 57.50 57.50 57.50 0.0M
2023-04-03 59.00 59.00 59.00 59.00 0.0M
2023-03-31 56.50 56.50 56.50 56.50 0.0M
2023-03-30 56.50 56.50 56.50 56.50 0.0M
2023-03-29 56.50 56.50 56.50 56.50 0.0M
2023-03-28 56.50 56.50 56.50 56.50 0.0M
2023-03-27 56.50 56.50 56.50 56.50 0.0M
2023-03-24 55.50 55.50 55.50 55.50 0.0M
2023-03-23 56.50 56.50 56.50 56.50 0.0M
2023-03-22 58.50 58.50 58.50 58.50 0.0M
2023-03-21 58.00 58.00 58.00 58.00 0.0M
2023-03-20 59.00 59.00 59.00 59.00 0.0M
2023-03-17 59.50 59.50 59.50 59.50 0.0M
2023-03-16 60.00 60.00 60.00 60.00 0.0M
2023-03-15 60.00 60.00 60.00 60.00 0.0M
2023-03-14 59.50 59.50 59.50 59.50 0.0M
2023-03-13 61.00 61.00 61.00 61.00 0.0M
2023-03-10 64.00 64.00 64.00 64.00 0.0M
2023-03-09 67.00 67.00 67.00 67.00 0.0M
2023-03-08 67.00 67.50 67.00 67.50 0.0M
2023-03-07 66.50 68.00 66.50 68.00 0.0M
2023-03-06 67.00 67.00 67.00 67.00 0.0M
2023-03-03 67.00 67.00 67.00 67.00 0.0M
2023-03-02 66.50 66.50 66.50 66.50 0.0M
2023-03-01 68.00 68.00 68.00 68.00 0.0M
2023-02-28 68.00 68.00 68.00 68.00 0.0M
2023-02-27 68.00 68.00 68.00 68.00 0.0M
2023-02-24 68.00 68.00 68.00 68.00 0.0M
2023-02-23 68.00 68.00 68.00 68.00 0.0M
2023-02-22 68.00 68.00 68.00 68.00 0.0M
2023-02-21 69.00 69.00 69.00 69.00 0.0M
2023-02-20 69.00 69.00 69.00 69.00 0.0M
2023-02-17 68.50 68.50 68.50 68.50 0.0M
2023-02-16 69.00 69.00 69.00 69.00 0.0M
2023-02-15 68.50 68.50 68.50 68.50 0.0M
2023-02-14 70.00 70.00 70.00 70.00 0.0M
2023-02-13 69.00 69.00 69.00 69.00 0.0M
2023-02-10 68.50 68.50 68.50 68.50 0.0M
2023-02-09 69.00 69.00 69.00 69.00 0.0M
2023-02-08 70.00 70.00 70.00 70.00 0.0M
2023-02-07 69.50 69.50 69.50 69.50 0.0M
2023-02-06 70.00 70.00 70.00 70.00 0.0M
2023-02-03 70.50 70.50 70.50 70.50 0.0M
2023-02-02 68.00 68.00 68.00 68.00 0.0M
2023-02-01 67.50 67.50 67.50 67.50 0.0M
2023-01-31 66.00 66.00 66.00 66.00 0.0M
2023-01-30 65.00 65.00 65.00 65.00 0.0M
2023-01-27 63.50 63.50 63.50 63.50 0.0M
2023-01-26 65.50 65.50 65.50 65.50 0.0M
2023-01-25 67.00 67.00 67.00 67.00 0.0M
2023-01-24 67.00 67.00 67.00 67.00 0.0M
2023-01-23 66.50 66.50 66.50 66.50 0.0M
2023-01-20 66.00 66.00 66.00 66.00 0.0M
2023-01-19 66.50 66.50 66.50 66.50 0.0M
2023-01-18 67.50 67.50 67.50 67.50 0.0M
2023-01-17 68.00 68.00 68.00 68.00 0.0M
2023-01-16 68.00 68.00 68.00 68.00 0.0M
2023-01-13 66.50 66.50 66.50 66.50 0.0M
2023-01-12 66.50 66.50 66.50 66.50 0.0M
2023-01-11 64.50 64.50 64.50 64.50 0.0M
2023-01-10 64.50 64.50 64.50 64.50 0.0M
2023-01-09 64.00 64.00 64.00 64.00 0.0M
2023-01-06 63.00 63.00 63.00 63.00 0.0M
2023-01-05 63.00 63.00 63.00 63.00 0.0M
2023-01-04 62.50 62.50 62.50 62.50 0.0M
2023-01-03 60.50 60.50 60.50 60.50 0.0M
2023-01-02 60.50 60.50 60.50 60.50 0.0M