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
2023-12-29 15.91 15.91 15.91 15.91 0.0M
2023-12-28 15.68 16.38 15.68 16.38 0.0M
2023-12-27 15.82 15.82 15.82 15.82 0.0M
2023-12-22 15.77 15.77 15.77 15.77 0.0M
2023-12-21 16.53 16.53 15.90 16.13 0.0M
2023-12-20 16.13 16.13 16.13 16.13 0.0M
2023-12-19 16.04 16.04 16.04 16.04 0.0M
2023-12-18 16.19 16.19 16.19 16.19 0.0M
2023-12-15 17.08 17.08 16.60 17.06 0.0M
2023-12-14 17.09 17.09 16.70 17.01 0.0M
2023-12-13 16.09 16.49 16.09 16.49 0.0M
2023-12-12 15.84 15.84 15.84 15.84 0.0M
2023-12-11 15.47 16.11 15.47 16.11 0.0M
2023-12-08 14.83 14.83 14.83 14.83 0.0M
2023-12-07 14.70 14.83 14.70 14.83 0.0M
2023-12-06 14.72 14.72 14.72 14.72 0.0M
2023-12-05 14.72 14.72 14.72 14.72 0.0M
2023-12-04 15.30 15.30 14.90 14.90 0.0M
2023-12-01 14.50 15.20 14.50 14.90 0.0M
2023-11-30 14.74 14.78 14.74 14.78 0.0M
2023-11-29 14.65 14.65 14.65 14.65 0.0M
2023-11-28 14.77 14.77 14.77 14.77 0.0M
2023-11-27 14.68 14.73 14.68 14.73 0.0M
2023-11-24 14.85 14.85 14.85 14.85 0.0M
2023-11-23 14.75 14.75 14.75 14.75 0.0M
2023-11-22 14.60 14.60 14.60 14.60 0.0M
2023-11-21 14.81 14.81 14.81 14.81 0.0M
2023-11-20 14.83 15.10 14.83 15.10 0.0M
2023-11-17 14.86 14.86 14.86 14.86 0.0M
2023-11-16 15.45 15.45 15.34 15.34 0.0M
2023-11-15 15.39 15.65 15.39 15.65 0.0M
2023-11-14 14.92 14.93 14.92 14.93 0.0M
2023-11-13 15.15 15.15 15.15 15.15 0.0M
2023-11-10 14.82 15.00 14.82 15.00 0.0M
2023-11-09 15.16 15.16 15.16 15.16 0.0M
2023-11-08 15.53 15.53 15.53 15.53 0.0M
2023-11-07 15.45 15.99 15.27 15.99 0.0M
2023-11-06 15.40 15.40 15.40 15.40 0.0M
2023-11-03 15.80 15.80 15.36 15.36 0.0M
2023-11-02 16.76 16.76 15.39 15.39 0.0M
2023-11-01 19.27 19.27 19.26 19.26 0.0M
2023-10-31 18.27 19.79 18.27 19.79 0.0M
2023-10-30 19.23 19.23 19.11 19.11 0.0M
2023-10-27 18.89 18.89 18.89 18.89 0.0M
2023-10-26 19.40 19.94 19.19 19.94 0.0M
2023-10-25 19.34 19.34 19.34 19.34 0.0M
2023-10-24 19.25 19.25 19.25 19.25 0.0M
2023-10-23 19.09 19.50 19.09 19.50 0.0M
2023-10-20 19.81 19.81 19.75 19.75 0.0M
2023-10-19 20.56 20.56 20.56 20.56 0.0M
2023-10-18 21.03 21.03 21.03 21.03 0.0M
2023-10-17 21.41 21.41 21.41 21.41 0.0M
2023-10-16 21.40 21.99 21.01 21.99 0.0M
2023-10-13 22.73 22.73 22.73 22.73 0.0M
2023-10-12 22.84 22.84 22.84 22.84 0.0M
2023-10-11 22.98 22.98 22.98 22.98 0.0M
2023-10-10 22.45 22.45 22.45 22.45 0.0M
2023-10-09 21.83 22.81 21.83 22.81 0.0M
2023-10-06 21.11 21.11 21.11 21.11 0.0M
2023-10-05 22.56 22.79 20.96 20.96 0.0M
2023-10-04 22.17 22.17 22.17 22.17 0.0M
2023-10-03 22.89 22.89 22.89 22.89 0.0M
2023-10-02 22.63 22.63 22.63 22.63 0.0M
2023-09-29 22.68 22.68 22.68 22.68 0.0M
2023-09-28 22.73 22.73 22.63 22.63 0.0M
2023-09-27 22.50 23.03 22.50 23.03 0.0M
2023-09-26 22.36 22.36 22.36 22.36 0.0M
2023-09-25 22.37 22.37 22.37 22.37 0.0M
2023-09-22 21.82 22.99 21.82 22.99 0.0M
2023-09-21 22.25 22.25 22.25 22.25 0.0M
2023-09-20 22.31 22.31 22.31 22.31 0.0M
2023-09-19 22.22 22.22 22.22 22.22 0.0M
2023-09-18 22.16 22.16 21.96 21.96 0.0M
2023-09-15 22.50 22.50 22.50 22.50 0.0M
2023-09-14 22.38 22.38 22.38 22.38 0.0M
2023-09-13 23.13 23.13 23.13 23.13 0.0M
2023-09-12 23.35 23.35 23.35 23.35 0.0M
2023-09-11 24.24 24.24 23.58 23.58 0.0M
2023-09-08 23.26 24.44 23.26 23.63 0.0M
2023-09-07 24.15 24.41 24.15 24.41 0.0M
2023-09-06 24.02 24.02 24.02 24.02 0.0M
2023-09-05 24.86 24.86 24.86 24.86 0.0M
2023-09-04 24.81 24.81 24.81 24.81 0.0M
2023-09-01 24.78 24.86 24.78 24.86 0.0M
2023-08-31 23.71 23.71 23.71 23.71 0.0M
2023-08-30 23.77 23.77 23.77 23.77 0.0M
2023-08-29 22.98 23.86 22.98 23.86 0.0M
2023-08-28 22.90 23.07 22.90 23.07 0.0M
2023-08-25 25.11 25.11 25.11 25.11 0.0M
2023-08-24 25.74 25.74 25.74 25.74 0.0M
2023-08-23 25.56 25.56 25.56 25.56 0.0M
2023-08-22 25.17 27.00 25.17 27.00 0.0M
2023-08-21 25.25 25.25 25.25 25.25 0.0M
2023-08-18 25.22 25.22 24.92 24.92 0.0M
2023-08-17 26.05 26.05 26.05 26.05 0.0M
2023-08-16 29.16 30.39 27.00 27.00 0.0M
2023-08-15 28.78 28.78 28.78 28.78 0.0M
2023-08-14 30.01 30.42 29.08 30.42 0.0M
2023-08-11 28.37 29.43 28.37 29.43 0.0M
2023-08-10 28.33 29.72 28.33 29.00 0.0M
2023-08-09 27.90 28.83 27.90 28.83 0.0M
2023-08-08 27.09 28.40 27.09 28.40 0.0M
2023-08-07 27.73 28.65 27.40 27.40 0.0M
2023-08-04 26.70 27.77 26.70 27.77 0.0M
2023-08-03 27.55 27.55 27.00 27.00 0.0M
2023-08-02 25.05 27.62 25.05 27.62 0.0M
2023-08-01 23.89 23.89 23.89 23.89 0.0M
2023-07-31 25.20 25.20 24.70 25.20 0.0M
2023-07-28 24.62 24.62 24.62 24.62 0.0M
2023-07-27 24.06 24.11 24.06 24.11 0.0M
2023-07-26 24.50 24.50 24.50 24.50 0.0M
2023-07-25 23.97 23.97 23.97 23.97 0.0M
2023-07-24 24.70 25.22 23.87 25.22 0.0M
2023-07-21 24.23 24.59 24.23 24.59 0.0M
2023-07-20 23.96 25.09 23.96 25.09 0.0M
2023-07-19 25.57 26.33 25.34 26.06 0.0M
2023-07-18 24.90 24.90 24.42 24.42 0.0M
2023-07-17 24.70 24.70 23.81 24.11 0.0M
2023-07-14 24.17 24.85 23.47 23.47 0.0M
2023-07-13 24.99 24.99 24.39 24.39 0.0M
2023-07-12 23.84 23.84 23.84 23.84 0.0M
2023-07-11 24.49 25.86 24.49 24.54 0.0M
2023-07-10 24.61 25.78 24.61 25.42 0.0M
2023-07-07 23.26 23.26 23.26 23.26 0.0M
2023-07-06 23.71 23.71 23.71 23.71 0.0M
2023-07-05 24.32 24.32 24.32 24.32 0.0M
2023-07-04 24.43 24.43 24.00 24.39 0.0M
2023-07-03 23.51 24.76 23.51 24.71 0.0M
2023-06-30 23.29 23.29 23.29 23.29 0.0M
2023-06-29 21.77 21.77 21.77 21.77 0.0M
2023-06-28 20.78 22.55 20.78 22.45 0.0M
2023-06-27 20.90 21.30 20.90 21.00 0.0M
2023-06-26 21.42 21.42 21.42 21.42 0.0M
2023-06-23 21.67 21.67 21.67 21.67 0.0M
2023-06-22 22.00 22.28 21.46 22.28 0.0M
2023-06-21 22.01 22.01 22.01 22.01 0.0M
2023-06-20 21.78 22.50 21.78 22.50 0.0M
2023-06-19 22.36 22.36 22.36 22.36 0.0M
2023-06-16 22.11 22.11 22.11 22.11 0.0M
2023-06-15 23.27 23.27 21.15 21.15 0.0M
2023-06-14 23.60 23.60 22.80 23.60 0.0M
2023-06-13 21.95 21.95 21.95 21.95 0.0M
2023-06-12 22.09 22.09 21.41 21.41 0.0M
2023-06-09 21.29 22.08 21.29 21.68 0.0M
2023-06-08 20.68 20.68 20.68 20.68 0.0M
2023-06-07 20.10 20.10 20.10 20.10 0.0M
2023-06-06 19.51 19.51 19.51 19.51 0.0M
2023-06-05 20.40 20.50 20.40 20.50 0.0M
2023-06-02 19.50 20.08 19.50 20.08 0.0M
2023-06-01 19.80 19.80 19.48 19.48 0.0M
2023-05-31 18.80 19.52 18.34 19.52 0.0M
2023-05-30 17.12 17.91 17.12 17.91 0.0M
2023-05-29 17.27 17.27 17.27 17.27 0.0M
2023-05-26 16.83 16.83 16.83 16.83 0.0M
2023-05-25 17.13 17.13 17.13 17.13 0.0M
2023-05-24 16.84 16.84 16.84 16.84 0.0M
2023-05-23 17.15 17.82 17.15 17.82 0.0M
2023-05-22 17.31 17.31 16.92 16.92 0.0M
2023-05-19 16.97 16.97 16.97 16.97 0.0M
2023-05-18 16.07 16.07 16.07 16.07 0.0M
2023-05-17 16.41 16.41 16.41 16.41 0.0M
2023-05-16 15.16 15.16 15.16 15.16 0.0M
2023-05-15 15.06 15.06 15.06 15.06 0.0M
2023-05-12 14.92 14.92 14.92 14.92 0.0M
2023-05-11 14.96 14.96 14.96 14.96 0.0M
2023-05-10 14.71 14.71 14.71 14.71 0.0M
2023-05-09 14.94 14.94 14.94 14.94 0.0M
2023-05-08 14.62 14.62 14.62 14.62 0.0M
2023-05-05 14.62 14.62 14.62 14.62 0.0M
2023-05-04 14.60 14.60 14.60 14.60 0.0M
2023-05-03 14.93 14.93 14.93 14.93 0.0M
2023-05-02 15.56 15.56 15.56 15.56 0.0M
2023-04-28 15.23 15.23 15.23 15.23 0.0M
2023-04-27 14.50 14.50 14.50 14.50 0.0M
2023-04-26 14.03 14.03 14.03 14.03 0.0M
2023-04-25 14.47 14.47 14.47 14.47 0.0M
2023-04-24 14.05 14.05 14.05 14.05 0.0M
2023-04-21 14.18 14.18 14.18 14.18 0.0M
2023-04-20 14.55 14.55 14.55 14.55 0.0M
2023-04-19 16.47 16.47 16.47 16.47 0.0M
2023-04-18 16.86 16.86 16.82 16.82 0.0M
2023-04-17 17.14 17.14 17.14 17.14 0.0M
2023-04-14 17.21 17.21 17.21 17.21 0.0M
2023-04-13 16.89 16.89 16.89 16.89 0.0M
2023-04-12 16.97 16.97 16.97 16.97 0.0M
2023-04-11 17.51 17.51 17.50 17.50 0.0M
2023-04-06 17.10 17.10 17.10 17.10 0.0M
2023-04-05 16.77 16.80 16.77 16.80 0.0M
2023-04-04 17.05 17.05 17.05 17.05 0.0M
2023-04-03 17.33 17.33 17.33 17.33 0.0M
2023-03-31 16.40 16.40 16.40 16.40 0.0M
2023-03-30 16.17 16.17 16.17 16.17 0.0M
2023-03-29 16.20 16.20 16.20 16.20 0.0M
2023-03-28 16.30 16.30 16.30 16.30 0.0M
2023-03-27 16.22 16.22 16.22 16.22 0.0M
2023-03-24 16.12 16.12 16.12 16.12 0.0M
2023-03-23 16.11 16.11 16.11 16.11 0.0M
2023-03-22 16.72 16.72 16.72 16.72 0.0M
2023-03-21 16.48 16.48 16.48 16.48 0.0M
2023-03-20 16.24 16.24 16.24 16.24 0.0M
2023-03-17 16.28 16.28 16.28 16.28 0.0M
2023-03-16 15.67 15.67 15.67 15.67 0.0M
2023-03-15 15.96 15.96 15.96 15.96 0.0M
2023-03-14 15.67 15.67 15.67 15.67 0.0M
2023-03-13 16.08 16.08 16.08 16.08 0.0M
2023-03-10 16.34 16.34 16.34 16.34 0.0M
2023-03-09 16.65 16.65 16.65 16.65 0.0M
2023-03-08 16.38 16.38 16.38 16.38 0.0M
2023-03-07 16.40 16.40 16.40 16.40 0.0M
2023-03-06 16.71 16.71 16.71 16.71 0.0M
2023-03-03 16.86 16.86 16.86 16.86 0.0M
2023-03-02 16.87 16.87 16.87 16.87 0.0M
2023-03-01 17.27 17.27 17.27 17.27 0.0M
2023-02-28 17.30 17.30 17.30 17.30 0.0M
2023-02-27 17.51 17.51 17.51 17.51 0.0M
2023-02-24 17.75 17.75 17.75 17.75 0.0M
2023-02-23 17.46 17.46 17.46 17.46 0.0M
2023-02-22 17.27 17.27 17.27 17.27 0.0M
2023-02-21 17.75 17.75 17.75 17.75 0.0M
2023-02-20 17.73 18.42 17.72 17.75 0.0M
2023-02-17 17.80 18.54 17.80 18.54 0.0M
2023-02-16 17.49 17.49 17.49 17.49 0.0M
2023-02-15 17.27 17.27 17.27 17.27 0.0M
2023-02-14 17.22 17.22 17.22 17.22 0.0M
2023-02-13 17.00 17.00 17.00 17.00 0.0M
2023-02-10 17.59 17.59 17.59 17.59 0.0M
2023-02-09 17.66 17.88 17.66 17.88 0.0M
2023-02-08 17.57 17.57 17.57 17.57 0.0M
2023-02-07 17.27 17.27 17.27 17.27 0.0M
2023-02-06 17.54 17.54 17.54 17.54 0.0M
2023-02-03 16.95 16.95 16.88 16.88 0.0M
2023-02-02 16.25 16.25 16.25 16.25 0.0M
2023-02-01 16.27 16.51 16.27 16.51 0.0M
2023-01-31 15.88 15.88 15.88 15.88 0.0M
2023-01-30 15.79 15.79 15.79 15.79 0.0M
2023-01-27 15.86 15.86 15.86 15.86 0.0M
2023-01-26 15.43 15.43 14.83 15.00 0.0M
2023-01-25 17.41 18.14 17.41 17.42 0.0M
2023-01-24 17.70 17.70 17.70 17.70 0.0M
2023-01-23 17.00 17.00 16.85 16.85 0.0M
2023-01-20 16.85 16.85 16.85 16.85 0.0M
2023-01-19 17.38 17.38 17.38 17.38 0.0M
2023-01-18 17.90 17.90 17.90 17.90 0.0M
2023-01-17 17.38 17.38 17.38 17.38 0.0M
2023-01-16 17.41 17.41 17.41 17.41 0.0M
2023-01-13 17.50 17.57 17.50 17.57 0.0M
2023-01-12 17.55 17.55 17.55 17.55 0.0M
2023-01-11 17.69 17.69 17.69 17.69 0.0M
2023-01-10 17.54 17.54 17.54 17.54 0.0M
2023-01-09 17.45 18.17 17.45 18.17 0.0M
2023-01-06 17.19 17.19 17.19 17.19 0.0M
2023-01-05 17.38 17.38 17.38 17.38 0.0M
2023-01-04 17.02 17.02 17.02 17.02 0.0M
2023-01-03 16.97 16.97 16.97 16.97 0.0M
2023-01-02 16.83 16.83 16.83 16.83 0.0M