Camtek

CAMT
🏛️ germany →
88.50
Last Update: 2025-10-01
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 39.20 39.20 39.20 39.20 0.0M
2021-12-29 38.40 38.40 38.40 38.40 0.0M
2021-12-28 38.60 38.60 38.60 38.60 0.0M
2021-12-27 37.40 37.40 37.40 37.40 0.0M
2021-12-23 36.40 37.40 36.40 37.40 0.0M
2021-12-22 36.00 36.00 36.00 36.00 0.0M
2021-12-21 34.80 37.80 34.80 37.80 0.0M
2021-12-20 35.40 38.00 35.40 35.40 0.0M
2021-12-17 34.60 37.40 34.60 37.40 0.0M
2021-12-16 37.00 37.00 37.00 37.00 0.0M
2021-12-15 35.20 35.20 35.20 35.20 0.0M
2021-12-14 36.60 36.60 36.60 36.60 0.0M
2021-12-13 39.80 39.80 39.80 39.80 0.0M
2021-12-10 38.40 38.40 38.40 38.40 0.0M
2021-12-09 39.60 39.60 39.60 39.60 0.0M
2021-12-08 39.20 42.40 39.20 42.40 0.0M
2021-12-07 36.80 36.80 36.80 36.80 0.0M
2021-12-06 37.20 37.20 37.20 37.20 0.0M
2021-12-03 37.80 37.80 37.80 37.80 0.0M
2021-12-02 39.00 39.00 39.00 39.00 0.0M
2021-12-01 39.20 39.20 39.20 39.20 0.0M
2021-11-30 39.00 39.00 39.00 39.00 0.0M
2021-11-29 37.80 37.80 37.80 37.80 0.0M
2021-11-26 43.00 43.00 38.80 38.80 0.0M
2021-11-25 39.20 39.20 39.20 39.20 0.0M
2021-11-24 38.00 38.00 38.00 38.00 0.0M
2021-11-23 39.20 39.20 39.20 39.20 0.0M
2021-11-22 38.20 38.20 38.20 38.20 0.0M
2021-11-19 38.00 38.00 38.00 38.00 0.0M
2021-11-18 38.80 38.80 37.80 37.80 0.0M
2021-11-17 40.60 41.80 40.60 41.80 0.0M
2021-11-16 42.20 42.20 40.00 40.00 0.0M
2021-11-15 40.60 43.80 40.60 40.60 0.0M
2021-11-12 37.80 37.80 37.80 37.80 0.0M
2021-11-11 36.00 36.00 36.00 36.00 0.0M
2021-11-10 37.60 37.60 37.60 37.60 0.0M
2021-11-09 36.80 36.80 36.80 36.80 0.0M
2021-11-08 35.60 36.80 35.60 36.80 0.0M
2021-11-05 35.00 35.00 35.00 35.00 0.0M
2021-11-04 33.60 33.60 33.60 33.60 0.0M
2021-11-03 33.00 33.00 33.00 33.00 0.0M
2021-11-02 36.60 36.60 34.20 34.20 0.0M
2021-11-01 32.40 32.40 32.40 32.40 0.0M
2021-10-29 31.60 34.20 31.60 34.20 0.0M
2021-10-28 32.20 32.20 32.20 32.20 0.0M
2021-10-27 34.20 36.80 34.20 35.20 0.0M
2021-10-26 33.40 33.40 33.40 33.40 0.0M
2021-10-25 32.60 32.60 32.60 32.60 0.0M
2021-10-22 32.60 32.60 32.60 32.60 0.0M
2021-10-21 32.60 32.60 32.60 32.60 0.0M
2021-10-20 32.80 32.80 32.80 32.80 0.0M
2021-10-19 34.80 34.80 32.40 34.60 0.0M
2021-10-18 32.00 32.00 32.00 32.00 0.0M
2021-10-15 32.20 32.80 32.20 32.60 0.0M
2021-10-14 31.80 33.00 31.80 33.00 0.0M
2021-10-13 32.20 33.20 32.20 33.00 0.0M
2021-10-12 32.00 32.00 32.00 32.00 0.0M
2021-10-11 32.00 32.00 32.00 32.00 0.0M
2021-10-08 33.20 33.20 33.20 33.20 0.0M
2021-10-07 32.40 33.40 32.40 33.40 0.0M
2021-10-06 32.40 32.60 32.20 32.60 0.0M
2021-10-05 32.20 33.20 32.20 33.20 0.0M
2021-10-04 36.40 36.40 33.40 33.40 0.0M
2021-10-01 33.40 33.40 33.40 33.40 0.0M
2021-09-30 34.00 35.40 34.00 35.40 0.0M
2021-09-29 35.00 35.00 35.00 35.00 0.0M
2021-09-28 36.40 36.40 36.40 36.40 0.0M
2021-09-27 36.20 36.20 36.20 36.20 0.0M
2021-09-24 36.40 36.40 36.40 36.40 0.0M
2021-09-23 35.40 35.40 35.40 35.40 0.0M
2021-09-22 34.20 35.20 34.20 35.00 0.0M
2021-09-21 33.80 34.60 33.60 34.60 0.0M
2021-09-20 34.60 34.60 34.40 34.40 0.0M
2021-09-17 35.40 35.80 35.40 35.80 0.0M
2021-09-16 34.60 35.20 34.60 35.00 0.0M
2021-09-15 34.60 35.20 34.60 35.00 0.0M
2021-09-14 33.60 33.60 33.60 33.60 0.0M
2021-09-13 33.80 33.80 33.80 33.80 0.0M
2021-09-10 33.20 34.20 33.20 34.20 0.0M
2021-09-09 33.00 35.00 33.00 34.60 0.0M
2021-09-08 34.40 35.00 34.20 35.00 0.0M
2021-09-07 36.80 37.00 36.80 36.80 0.0M
2021-09-06 37.00 37.00 36.40 36.80 0.0M
2021-09-03 33.60 33.60 33.60 33.60 0.0M
2021-09-02 33.40 33.40 33.40 33.40 0.0M
2021-09-01 33.80 33.80 33.80 33.80 0.0M
2021-08-31 34.00 34.00 34.00 34.00 0.0M
2021-08-30 36.20 36.40 35.20 35.20 0.0M
2021-08-27 35.20 35.20 32.60 32.60 0.0M
2021-08-26 33.60 35.00 33.60 34.20 0.0M
2021-08-25 35.00 35.20 32.40 33.40 0.0M
2021-08-24 30.80 33.40 30.80 33.40 0.0M
2021-08-23 29.40 29.40 29.40 29.40 0.0M
2021-08-20 29.40 30.60 29.40 30.40 0.0M
2021-08-19 29.40 29.40 29.40 29.40 0.0M
2021-08-18 29.20 30.00 29.00 30.00 0.0M
2021-08-17 29.20 29.20 29.20 29.20 0.0M
2021-08-16 30.60 30.80 30.40 30.80 0.0M
2021-08-13 31.00 31.40 31.00 31.40 0.0M
2021-08-12 30.60 31.60 30.60 31.60 0.0M
2021-08-11 31.20 31.20 31.20 31.20 0.0M
2021-08-10 31.60 32.80 31.60 32.80 0.0M
2021-08-09 30.60 31.60 30.60 31.60 0.0M
2021-08-06 30.40 30.40 30.40 30.40 0.0M
2021-08-05 32.40 32.60 32.40 32.60 0.0M
2021-08-04 30.40 30.40 30.40 30.40 0.0M
2021-08-03 30.00 30.40 30.00 30.40 0.0M
2021-08-02 30.20 31.40 30.20 31.40 0.0M
2021-07-30 30.00 31.00 30.00 31.00 0.0M
2021-07-29 28.40 31.00 28.40 29.60 0.0M
2021-07-28 27.40 28.80 27.40 28.60 0.0M
2021-07-27 28.80 28.80 28.80 28.80 0.0M
2021-07-26 28.40 29.20 28.40 29.20 0.0M
2021-07-23 28.40 29.00 28.40 29.00 0.0M
2021-07-22 29.00 29.00 29.00 29.00 0.0M
2021-07-21 28.60 28.60 28.60 28.60 0.0M
2021-07-20 27.40 27.40 27.40 27.40 0.0M
2021-07-19 27.00 27.20 27.00 27.20 0.0M
2021-07-16 28.40 28.40 28.40 28.40 0.0M
2021-07-15 28.00 28.00 28.00 28.00 0.0M
2021-07-14 29.00 29.00 29.00 29.00 0.0M
2021-07-13 29.00 29.00 29.00 29.00 0.0M
2021-07-12 29.00 29.00 29.00 29.00 0.0M
2021-07-09 27.80 27.80 27.80 27.80 0.0M
2021-07-08 29.60 29.60 29.60 29.60 0.0M
2021-07-07 29.20 30.20 29.20 30.20 0.0M
2021-07-06 29.00 29.80 29.00 29.80 0.0M
2021-07-05 31.60 31.60 29.20 31.40 0.0M
2021-07-02 29.60 30.80 29.60 30.80 0.0M
2021-07-01 31.00 33.00 31.00 31.00 0.0M
2021-06-30 30.60 30.60 30.60 30.60 0.0M
2021-06-29 30.80 31.40 30.80 31.40 0.0M
2021-06-28 30.00 32.20 30.00 31.20 0.0M
2021-06-25 30.20 32.00 30.20 32.00 0.0M
2021-06-24 29.20 29.20 29.20 29.20 0.0M
2021-06-23 29.20 29.20 29.20 29.20 0.0M
2021-06-22 28.40 28.80 28.40 28.80 0.0M
2021-06-21 29.40 29.40 29.20 29.20 0.0M
2021-06-18 30.00 30.00 30.00 30.00 0.0M
2021-06-17 30.00 30.00 30.00 30.00 0.0M
2021-06-16 29.60 29.60 29.60 29.60 0.0M
2021-06-15 30.80 32.00 30.60 31.00 0.0M
2021-06-14 30.80 31.60 30.80 31.60 0.0M
2021-06-11 30.20 31.00 30.20 31.00 0.0M
2021-06-10 31.00 32.20 31.00 32.20 0.0M
2021-06-09 30.60 32.20 30.60 32.20 0.0M
2021-06-08 29.20 31.80 29.20 31.40 0.0M
2021-06-07 29.60 29.80 29.60 29.80 0.0M
2021-06-04 29.20 29.20 29.20 29.20 0.0M
2021-06-02 29.00 29.00 29.00 29.00 0.0M
2021-06-01 28.80 28.80 28.80 28.80 0.0M
2021-05-31 28.80 28.80 28.80 28.80 0.0M
2021-05-28 28.20 28.20 28.20 28.20 0.0M
2021-05-27 28.00 30.00 28.00 30.00 0.0M
2021-05-26 27.40 28.20 27.40 28.20 0.0M
2021-05-25 31.80 31.80 28.20 28.20 0.0M
2021-05-21 24.20 25.80 24.20 25.60 0.0M
2021-05-20 22.60 23.80 22.60 23.80 0.0M
2021-05-19 21.80 22.20 21.80 22.20 0.0M
2021-05-18 21.60 22.20 21.60 22.20 0.0M
2021-05-17 21.80 21.80 21.20 21.40 0.0M
2021-05-14 21.20 21.20 21.20 21.20 0.0M
2021-05-13 21.60 22.20 21.60 22.00 0.0M
2021-05-12 23.00 24.60 22.80 22.80 0.0M
2021-05-11 24.20 24.20 22.60 23.00 0.0M
2021-05-10 24.60 24.60 24.60 24.60 0.0M
2021-05-07 24.00 24.80 24.00 24.80 0.0M
2021-05-06 26.00 26.80 24.60 25.40 0.0M
2021-05-05 25.60 27.60 25.60 25.60 0.0M
2021-05-04 27.00 27.00 26.00 26.00 0.0M
2021-05-03 27.40 29.20 27.40 27.80 0.0M
2021-04-30 27.60 29.60 27.60 29.60 0.0M
2021-04-29 27.80 29.20 27.80 29.20 0.0M
2021-04-28 27.40 28.00 27.40 28.00 0.0M
2021-04-27 27.00 29.00 27.00 27.60 0.0M
2021-04-26 28.20 28.20 26.40 27.20 0.0M
2021-04-23 25.40 26.20 25.40 26.20 0.0M
2021-04-22 28.20 28.20 25.80 25.80 0.0M
2021-04-21 24.60 26.80 24.60 25.80 0.0M
2021-04-20 24.20 24.20 24.20 24.20 0.0M
2021-04-19 28.80 28.80 25.20 25.20 0.0M
2021-04-16 26.00 26.00 25.80 25.80 0.0M
2021-04-15 27.00 28.80 27.00 27.20 0.0M
2021-04-14 27.20 29.40 27.20 29.40 0.0M
2021-04-13 27.60 29.60 27.60 28.00 0.0M
2021-04-12 26.60 27.00 26.40 27.00 0.0M
2021-04-09 27.00 28.80 27.00 27.00 0.0M
2021-04-08 27.20 28.40 27.20 28.40 0.0M
2021-04-07 27.00 27.00 27.00 27.00 0.0M
2021-04-06 30.20 30.20 27.80 28.00 0.0M
2021-04-01 24.60 24.60 24.60 24.60 0.0M
2021-03-31 23.20 25.80 23.20 25.80 0.0M
2021-03-30 23.80 23.80 23.80 23.80 0.0M
2021-03-29 24.00 24.80 24.00 24.00 0.0M
2021-03-26 23.20 23.20 23.20 23.20 0.0M
2021-03-25 23.00 23.00 23.00 23.00 0.0M
2021-03-24 23.00 25.00 23.00 25.00 0.0M
2021-03-23 23.80 23.80 23.80 23.80 0.0M
2021-03-22 23.40 23.40 23.40 23.40 0.0M
2021-03-19 23.40 23.40 22.20 22.20 0.0M
2021-03-18 25.00 25.00 24.80 24.80 0.0M
2021-03-17 25.60 25.60 25.60 25.60 0.0M
2021-03-16 25.60 25.60 25.60 25.60 0.0M
2021-03-15 27.00 27.00 26.40 26.40 0.0M
2021-03-12 23.20 23.20 23.20 23.20 0.0M
2021-03-11 22.60 24.40 22.60 24.40 0.0M
2021-03-10 22.80 24.00 22.80 23.40 0.0M
2021-03-09 21.20 23.80 21.00 23.80 0.0M
2021-03-08 21.20 22.00 21.20 22.00 0.0M
2021-03-05 21.20 21.80 20.00 21.60 0.0M
2021-03-04 23.00 23.60 22.60 22.60 0.0M
2021-03-03 23.00 23.20 23.00 23.20 0.0M
2021-03-02 23.80 24.40 23.80 24.40 0.0M
2021-03-01 22.20 23.40 22.20 23.40 0.0M
2021-02-26 20.80 20.80 20.80 20.80 0.0M
2021-02-25 22.80 22.80 22.80 22.80 0.0M
2021-02-24 21.60 22.40 21.60 22.40 0.0M
2021-02-23 22.80 22.80 21.80 22.60 0.0M
2021-02-22 23.80 23.80 23.80 23.80 0.0M
2021-02-19 23.20 25.00 23.20 25.00 0.0M
2021-02-18 23.40 23.40 23.40 23.40 0.0M
2021-02-17 23.40 24.20 23.40 24.20 0.0M
2021-02-16 24.00 24.40 24.00 24.40 0.0M
2021-02-15 23.20 25.60 23.20 25.60 0.0M
2021-02-12 22.60 23.40 22.60 23.40 0.0M
2021-02-11 21.80 23.20 21.80 23.20 0.0M
2021-02-10 23.20 23.20 21.60 21.60 0.0M
2021-02-09 22.80 24.40 22.60 22.60 0.0M
2021-02-08 23.60 23.80 22.20 22.60 0.0M
2021-02-05 21.60 22.80 21.20 22.80 0.0M
2021-02-04 20.80 21.00 20.80 21.00 0.0M
2021-02-03 20.80 20.80 20.80 20.80 0.0M
2021-02-02 21.20 21.20 19.90 21.00 0.0M
2021-02-01 18.90 20.40 18.90 19.70 0.0M
2021-01-29 18.80 19.80 18.80 19.70 0.0M
2021-01-28 18.20 18.60 18.20 18.60 0.0M
2021-01-27 18.90 19.00 18.80 18.80 0.0M
2021-01-26 18.90 20.80 18.90 20.80 0.0M
2021-01-25 18.80 20.20 18.80 19.30 0.0M
2021-01-22 18.80 18.80 18.80 18.80 0.0M
2021-01-21 19.80 21.20 19.80 20.20 0.0M
2021-01-20 19.80 21.00 19.80 21.00 0.0M
2021-01-19 19.50 20.40 19.50 20.40 0.0M
2021-01-18 19.40 19.40 19.40 19.40 0.0M
2021-01-15 19.60 20.40 19.60 20.40 0.0M
2021-01-14 19.00 20.40 19.00 20.40 0.0M
2021-01-13 18.50 19.90 18.50 19.90 0.0M
2021-01-12 18.40 19.30 18.40 18.60 0.0M
2021-01-11 18.40 19.10 18.00 19.10 0.0M
2021-01-08 18.30 21.40 18.30 21.40 0.0M
2021-01-07 16.90 18.40 16.90 18.40 0.0M
2021-01-06 17.00 18.30 17.00 18.30 0.0M
2021-01-05 17.20 18.30 17.20 18.00 0.0M
2021-01-04 17.50 18.50 17.50 17.90 0.0M