Extreme

EXTR
🏛️ germany →
17.71
Last Update: 2025-10-02
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 17.07 17.07 17.07 17.07 0.0M
2022-12-29 16.77 16.77 16.77 16.77 0.0M
2022-12-28 17.06 17.74 16.98 16.98 0.0M
2022-12-27 17.00 17.72 17.00 17.72 0.0M
2022-12-23 17.09 17.09 17.09 17.09 0.0M
2022-12-22 16.95 16.95 16.95 16.95 0.0M
2022-12-21 17.03 17.03 17.03 17.03 0.0M
2022-12-20 17.13 17.13 17.13 17.13 0.0M
2022-12-19 17.20 17.20 17.20 17.20 0.0M
2022-12-16 17.78 17.78 17.78 17.78 0.0M
2022-12-15 18.42 18.45 18.42 18.45 0.0M
2022-12-14 18.99 18.99 18.99 18.99 0.0M
2022-12-13 18.89 19.42 18.89 19.42 0.0M
2022-12-12 18.41 18.41 18.41 18.41 0.0M
2022-12-09 18.93 18.93 18.93 18.93 0.0M
2022-12-08 18.26 18.26 18.26 18.26 0.0M
2022-12-07 18.41 18.41 18.33 18.33 0.0M
2022-12-06 18.76 18.76 18.76 18.76 0.0M
2022-12-05 18.77 18.77 18.77 18.77 0.0M
2022-12-02 18.68 19.41 18.68 19.41 0.0M
2022-12-01 19.76 19.76 19.76 19.76 0.0M
2022-11-30 18.76 18.76 18.76 18.76 0.0M
2022-11-29 18.88 18.88 18.88 18.88 0.0M
2022-11-28 19.20 19.20 19.20 19.20 0.0M
2022-11-25 18.78 19.62 18.78 19.62 0.0M
2022-11-24 18.80 19.57 18.80 19.57 0.0M
2022-11-23 18.76 18.76 18.76 18.76 0.0M
2022-11-22 18.21 19.20 18.21 19.20 0.0M
2022-11-21 18.24 19.03 18.24 18.31 0.0M
2022-11-18 17.79 17.79 17.79 17.79 0.0M
2022-11-17 17.42 17.42 17.42 17.42 0.0M
2022-11-16 17.36 17.36 17.36 17.36 0.0M
2022-11-15 17.20 17.20 17.20 17.20 0.0M
2022-11-14 17.06 17.06 17.06 17.06 0.0M
2022-11-11 17.60 17.60 17.60 17.60 0.0M
2022-11-10 17.13 17.13 17.13 17.13 0.0M
2022-11-09 17.69 17.69 17.69 17.69 0.0M
2022-11-08 17.75 17.75 17.75 17.75 0.0M
2022-11-07 17.65 18.40 17.56 18.40 0.0M
2022-11-04 17.45 17.45 17.45 17.45 0.0M
2022-11-03 17.24 17.24 17.24 17.24 0.0M
2022-11-02 18.15 18.15 17.20 17.20 0.0M
2022-11-01 17.73 17.73 17.73 17.73 0.0M
2022-10-31 17.68 17.68 17.68 17.68 0.0M
2022-10-28 16.35 16.35 16.35 16.35 0.0M
2022-10-27 15.33 15.33 15.33 15.33 0.0M
2022-10-26 15.62 15.62 15.62 15.62 0.0M
2022-10-25 15.23 15.23 15.23 15.23 0.0M
2022-10-24 14.97 14.97 14.97 14.97 0.0M
2022-10-21 14.47 14.47 14.47 14.47 0.0M
2022-10-20 14.20 14.20 14.20 14.20 0.0M
2022-10-19 14.41 14.41 14.41 14.41 0.0M
2022-10-18 13.93 13.93 13.93 13.93 0.0M
2022-10-17 13.34 13.34 13.34 13.34 0.0M
2022-10-14 13.40 13.40 13.40 13.40 0.0M
2022-10-13 13.27 13.27 13.27 13.27 0.0M
2022-10-12 13.38 13.38 13.38 13.38 0.0M
2022-10-11 13.80 13.80 13.80 13.80 0.0M
2022-10-10 13.84 13.84 13.84 13.84 0.0M
2022-10-07 14.34 14.34 14.34 14.34 0.0M
2022-10-06 14.04 14.04 14.04 14.04 0.0M
2022-10-05 13.75 13.75 13.75 13.75 0.0M
2022-10-04 13.03 13.03 13.03 13.03 0.0M
2022-10-03 13.10 13.10 13.10 13.10 0.0M
2022-09-30 12.94 13.00 12.94 13.00 0.0M
2022-09-29 13.16 13.16 13.16 13.16 0.0M
2022-09-28 12.89 12.89 12.89 12.89 0.0M
2022-09-27 12.49 12.49 12.49 12.49 0.0M
2022-09-26 12.55 12.55 12.55 12.55 0.0M
2022-09-23 12.66 12.66 12.66 12.66 0.0M
2022-09-22 12.94 12.94 12.94 12.94 0.0M
2022-09-21 13.00 13.00 13.00 13.00 0.0M
2022-09-20 12.93 12.93 12.93 12.93 0.0M
2022-09-19 12.88 12.88 12.88 12.88 0.0M
2022-09-16 12.92 12.92 12.92 12.92 0.0M
2022-09-15 13.45 13.45 13.45 13.45 0.0M
2022-09-14 13.57 13.57 13.54 13.54 0.0M
2022-09-13 13.77 13.77 13.77 13.77 0.0M
2022-09-12 13.75 13.75 13.75 13.75 0.0M
2022-09-09 13.75 13.75 13.75 13.75 0.0M
2022-09-08 13.73 13.73 13.73 13.73 0.0M
2022-09-07 13.58 13.58 13.58 13.58 0.0M
2022-09-06 13.94 13.94 13.94 13.94 0.0M
2022-09-05 14.02 14.02 14.02 14.02 0.0M
2022-09-02 14.00 14.00 14.00 14.00 0.0M
2022-09-01 14.06 14.06 14.06 14.06 0.0M
2022-08-31 14.29 14.29 14.29 14.29 0.0M
2022-08-30 15.08 15.08 15.08 15.08 0.0M
2022-08-29 14.05 14.50 14.05 14.50 0.0M
2022-08-26 14.17 14.17 14.17 14.17 0.0M
2022-08-25 13.77 13.77 13.77 13.77 0.0M
2022-08-24 13.85 13.85 13.85 13.85 0.0M
2022-08-23 13.65 13.65 13.65 13.65 0.0M
2022-08-22 13.52 13.55 13.52 13.55 0.0M
2022-08-19 14.05 14.05 14.05 14.05 0.0M
2022-08-18 12.86 12.86 12.86 12.86 0.0M
2022-08-17 13.18 13.18 13.18 13.18 0.0M
2022-08-16 13.58 13.58 13.58 13.58 0.0M
2022-08-15 13.18 13.24 13.17 13.24 0.0M
2022-08-12 12.87 12.87 12.87 12.87 0.0M
2022-08-11 13.05 13.05 13.05 13.05 0.0M
2022-08-10 12.71 13.00 12.71 13.00 0.0M
2022-08-09 13.13 13.13 13.13 13.13 0.0M
2022-08-08 13.42 13.42 13.42 13.42 0.0M
2022-08-05 13.16 13.16 13.16 13.16 0.0M
2022-08-04 13.17 13.17 13.17 13.17 0.0M
2022-08-03 12.62 12.62 12.62 12.62 0.0M
2022-08-02 12.35 12.40 12.35 12.40 0.0M
2022-08-01 12.58 12.58 12.58 12.58 0.0M
2022-07-29 12.49 12.49 12.49 12.49 0.0M
2022-07-28 11.03 11.03 11.03 11.03 0.0M
2022-07-27 10.71 10.71 10.71 10.71 0.0M
2022-07-26 10.38 10.38 10.38 10.38 0.0M
2022-07-25 10.42 10.42 10.42 10.42 0.0M
2022-07-22 10.65 10.65 10.65 10.65 0.0M
2022-07-21 10.39 10.39 10.39 10.39 0.0M
2022-07-20 10.16 10.16 10.16 10.16 0.0M
2022-07-19 10.04 10.04 10.04 10.04 0.0M
2022-07-18 10.30 10.30 10.30 10.30 0.0M
2022-07-15 10.06 10.06 10.06 10.06 0.0M
2022-07-14 10.24 10.24 10.24 10.24 0.0M
2022-07-13 9.25 9.25 9.25 9.25 0.0M
2022-07-12 9.13 9.13 9.13 9.13 0.0M
2022-07-11 9.09 9.48 9.09 9.48 0.0M
2022-07-08 9.01 9.01 9.01 9.01 0.0M
2022-07-07 8.51 8.51 8.51 8.51 0.0M
2022-07-06 8.62 8.62 8.62 8.62 0.0M
2022-07-05 8.45 8.45 8.45 8.45 0.0M
2022-07-04 8.43 8.43 8.43 8.43 0.0M
2022-07-01 8.39 8.39 8.39 8.39 0.0M
2022-06-30 8.41 8.41 8.41 8.41 0.0M
2022-06-29 8.71 8.71 8.71 8.71 0.0M
2022-06-28 8.82 8.82 8.82 8.82 0.0M
2022-06-27 8.90 8.90 8.90 8.90 0.0M
2022-06-24 8.41 8.41 8.41 8.41 0.0M
2022-06-23 8.13 8.13 8.13 8.13 0.0M
2022-06-22 8.16 8.16 8.16 8.16 0.0M
2022-06-21 8.15 8.15 8.15 8.15 0.0M
2022-06-20 8.15 8.15 8.15 8.15 0.0M
2022-06-17 8.04 8.04 8.04 8.04 0.0M
2022-06-16 8.83 8.83 8.83 8.83 0.0M
2022-06-15 8.29 8.29 8.29 8.29 0.0M
2022-06-14 8.29 8.29 8.29 8.29 0.0M
2022-06-13 8.65 8.65 8.65 8.65 0.0M
2022-06-10 8.93 8.93 8.93 8.93 0.0M
2022-06-09 9.18 9.18 9.18 9.18 0.0M
2022-06-08 9.33 9.33 9.33 9.33 0.0M
2022-06-07 9.22 9.22 9.22 9.22 0.0M
2022-06-06 9.19 9.19 9.19 9.19 0.0M
2022-06-03 9.38 9.38 9.38 9.38 0.0M
2022-06-02 9.09 9.09 9.09 9.09 0.0M
2022-06-01 9.09 9.09 9.09 9.09 0.0M
2022-05-31 9.22 9.22 9.22 9.22 0.0M
2022-05-30 9.19 9.19 9.19 9.19 0.0M
2022-05-27 8.78 8.78 8.78 8.78 0.0M
2022-05-26 8.91 8.91 8.91 8.91 0.0M
2022-05-25 8.52 8.52 8.52 8.52 0.0M
2022-05-24 8.77 8.77 8.77 8.77 0.0M
2022-05-23 8.61 8.61 8.61 8.61 0.0M
2022-05-20 8.89 8.89 8.89 8.89 0.0M
2022-05-19 9.00 9.00 9.00 9.00 0.0M
2022-05-18 9.30 9.30 9.30 9.30 0.0M
2022-05-17 8.95 8.95 8.95 8.95 0.0M
2022-05-16 9.32 9.32 9.32 9.32 0.0M
2022-05-13 8.96 8.96 8.96 8.96 0.0M
2022-05-12 8.75 8.75 8.75 8.75 0.0M
2022-05-11 8.89 8.89 8.89 8.89 0.0M
2022-05-10 8.65 8.65 8.65 8.65 0.0M
2022-05-09 9.20 9.20 9.16 9.16 0.0M
2022-05-06 9.33 9.33 9.33 9.33 0.0M
2022-05-05 9.55 9.55 9.55 9.55 0.0M
2022-04-27 10.46 10.46 10.46 10.46 0.0M
2022-04-26 10.81 10.81 10.81 10.81 0.0M
2022-04-25 10.50 10.50 10.50 10.50 0.0M
2022-04-22 10.68 10.68 10.68 10.68 0.0M
2022-04-21 10.89 10.89 10.89 10.89 0.0M
2022-04-20 10.81 10.81 10.81 10.81 0.0M
2022-04-19 10.67 10.67 10.67 10.67 0.0M
2022-04-14 10.69 10.69 10.69 10.69 0.0M
2022-04-13 10.61 10.61 10.61 10.61 0.0M
2022-04-12 10.40 10.40 10.40 10.40 0.0M
2022-04-11 10.57 10.57 10.57 10.57 0.0M
2022-04-08 10.85 10.85 10.85 10.85 0.0M
2022-04-07 10.69 10.69 10.69 10.69 0.0M
2022-04-06 11.18 11.18 11.18 11.18 0.0M
2022-04-05 11.27 11.27 11.27 11.27 0.0M
2022-04-04 10.92 10.92 10.92 10.92 0.0M
2022-04-01 10.85 10.85 10.85 10.85 0.0M
2022-03-31 10.74 10.74 10.74 10.74 0.0M
2022-03-30 11.19 11.19 11.19 11.19 0.0M
2022-03-29 10.93 10.93 10.93 10.93 0.0M
2022-03-28 11.01 11.01 11.01 11.01 0.0M
2022-03-25 11.08 11.08 11.08 11.08 0.0M
2022-03-24 10.78 10.78 10.78 10.78 0.0M
2022-03-23 11.06 11.06 11.06 11.06 0.0M
2022-03-22 11.19 11.19 11.19 11.19 0.0M
2022-03-21 11.40 11.41 11.40 11.41 0.0M
2022-03-18 10.84 10.95 10.84 10.95 0.0M
2022-03-17 10.16 10.16 10.16 10.16 0.0M
2022-03-16 9.85 9.85 9.85 9.85 0.0M
2022-03-15 9.58 9.58 9.58 9.58 0.0M
2022-03-14 9.95 9.95 9.95 9.95 0.0M
2022-03-11 10.11 10.11 10.11 10.11 0.0M
2022-03-10 10.04 10.04 10.04 10.04 0.0M
2022-03-09 9.65 9.65 9.65 9.65 0.0M
2022-03-08 9.71 9.71 9.71 9.71 0.0M
2022-03-07 9.50 9.50 9.50 9.50 0.0M
2022-03-04 10.06 10.06 10.06 10.06 0.0M
2022-03-03 10.28 10.28 10.28 10.28 0.0M
2022-03-02 9.69 10.18 9.69 10.18 0.0M
2022-03-01 10.07 10.07 10.07 10.07 0.0M
2022-02-28 10.33 10.33 10.33 10.33 0.0M
2022-02-24 8.50 8.50 8.50 8.50 0.0M
2022-02-23 9.96 9.96 9.96 9.96 0.0M
2022-02-22 10.31 10.31 10.31 10.31 0.0M
2022-02-21 10.26 10.26 10.26 10.26 0.0M
2022-02-18 10.52 10.52 10.52 10.52 0.0M
2022-02-17 10.90 10.90 10.90 10.90 0.0M
2022-02-16 10.89 10.89 10.89 10.89 0.0M
2022-02-15 10.39 10.39 10.39 10.39 0.0M
2022-02-14 10.50 10.50 10.41 10.41 0.0M
2022-02-11 10.71 10.71 10.70 10.70 0.0M
2022-02-10 10.92 10.92 10.76 10.76 0.0M
2022-02-09 10.70 11.10 10.70 11.10 0.0M
2022-02-08 10.50 10.50 10.50 10.50 0.0M
2022-02-07 10.47 10.47 10.47 10.47 0.0M
2022-02-04 10.33 10.33 10.33 10.33 0.0M
2022-02-03 11.00 11.00 10.72 10.72 0.0M
2022-02-02 10.90 11.45 10.90 11.14 0.0M
2022-02-01 11.08 11.51 11.00 11.21 0.0M
2022-01-31 10.63 11.03 10.63 11.00 0.0M
2022-01-28 10.72 10.91 10.72 10.91 0.0M
2022-01-27 10.80 10.80 10.80 10.80 0.0M
2022-01-26 10.70 10.70 10.70 10.70 0.0M
2022-01-25 11.07 11.07 11.07 11.07 0.0M
2022-01-24 10.84 10.84 10.84 10.84 0.0M
2022-01-21 11.27 11.27 11.27 11.27 0.0M
2022-01-20 11.67 11.67 11.67 11.67 0.0M
2022-01-19 11.99 11.99 11.99 11.99 0.0M
2022-01-18 12.31 12.31 12.31 12.31 0.0M
2022-01-17 12.79 12.79 12.29 12.29 0.0M
2022-01-14 11.70 11.70 11.70 11.70 0.0M
2022-01-13 12.28 12.28 12.28 12.28 0.0M
2022-01-12 12.61 13.11 12.61 13.11 0.0M
2022-01-11 12.60 12.60 12.60 12.60 0.0M
2022-01-10 12.36 12.36 12.36 12.36 0.0M
2022-01-07 13.14 13.14 13.00 13.00 0.0M
2022-01-06 13.10 13.10 13.10 13.10 0.0M
2022-01-05 13.30 13.30 13.07 13.07 0.0M
2022-01-04 13.72 13.72 13.72 13.72 0.0M
2022-01-03 13.97 13.97 13.97 13.97 0.0M