CNH Industrial NV

CNH
🏛️ germany →
9.17
Last Update: 2025-09-29
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
2024-12-30 11.01 11.01 10.80 10.80 0.0M
2024-12-27 10.76 10.83 10.76 10.83 0.0M
2024-12-23 10.67 10.70 10.67 10.70 0.0M
2024-12-20 10.50 10.50 10.50 10.50 0.0M
2024-12-19 10.55 10.77 10.55 10.77 0.0M
2024-12-18 11.06 11.06 10.96 10.96 0.0M
2024-12-17 11.10 11.30 11.02 11.02 0.0M
2024-12-16 11.19 11.22 11.09 11.22 0.0M
2024-12-13 11.16 11.16 11.16 11.16 0.0M
2024-12-12 11.51 11.51 11.37 11.37 0.0M
2024-12-11 11.37 11.37 11.37 11.37 0.0M
2024-12-10 11.32 11.33 11.32 11.33 0.0M
2024-12-09 11.26 11.75 11.25 11.75 0.0M
2024-12-06 11.19 11.19 11.19 11.19 0.0M
2024-12-05 11.53 11.53 11.53 11.53 0.0M
2024-12-04 11.69 11.69 11.51 11.55 0.0M
2024-12-03 11.71 11.71 11.49 11.51 0.0M
2024-12-02 12.13 12.13 11.76 11.76 0.0M
2024-11-29 11.67 11.90 11.67 11.90 0.0M
2024-11-28 11.81 11.82 11.72 11.72 0.0M
2024-11-27 11.71 11.90 11.68 11.90 0.0M
2024-11-26 11.98 11.98 11.98 11.98 0.0M
2024-11-25 11.53 11.53 11.53 11.53 0.0M
2024-11-22 11.29 11.29 11.21 11.21 0.0M
2024-11-21 10.73 11.05 10.73 11.05 0.0M
2024-11-20 10.37 10.37 10.25 10.25 0.0M
2024-11-19 10.29 10.52 10.10 10.38 0.0M
2024-11-18 10.24 10.24 10.24 10.24 0.0M
2024-11-15 10.04 10.18 10.04 10.18 0.0M
2024-11-14 10.13 10.13 10.13 10.13 0.0M
2024-11-13 9.54 9.78 9.54 9.59 0.0M
2024-11-12 9.97 9.97 9.97 9.97 0.0M
2024-11-11 10.00 10.05 10.00 10.05 0.0M
2024-11-08 9.90 10.10 9.51 9.51 0.0M
2024-11-07 10.70 10.70 10.70 10.70 0.0M
2024-11-06 10.55 10.72 10.55 10.72 0.0M
2024-11-05 10.19 10.19 10.15 10.15 0.0M
2024-11-04 10.34 10.34 10.34 10.34 0.0M
2024-11-01 10.22 10.22 10.22 10.22 0.0M
2024-10-31 10.23 10.30 10.23 10.30 0.0M
2024-10-30 10.33 10.58 10.26 10.35 0.0M
2024-10-29 10.47 10.47 10.37 10.39 0.0M
2024-10-28 10.31 10.53 10.31 10.53 0.0M
2024-10-25 10.23 10.23 10.23 10.23 0.0M
2024-10-24 10.13 10.13 10.13 10.13 0.0M
2024-10-23 10.04 10.05 10.04 10.05 0.0M
2024-10-22 10.02 10.02 10.02 10.02 0.0M
2024-10-21 10.18 10.18 10.16 10.16 0.0M
2024-10-18 10.14 10.14 10.14 10.14 0.0M
2024-10-17 10.17 10.17 10.17 10.17 0.0M
2024-10-16 9.96 9.96 9.96 9.96 0.0M
2024-10-15 10.14 10.14 10.14 10.14 0.0M
2024-10-14 10.19 10.19 10.13 10.13 0.0M
2024-10-11 10.12 10.12 10.06 10.06 0.0M
2024-10-10 10.09 10.26 10.09 10.26 0.0M
2024-10-09 9.89 9.89 9.89 9.89 0.0M
2024-10-08 9.99 9.99 9.93 9.93 0.0M
2024-10-07 10.20 10.20 9.96 10.00 0.0M
2024-10-04 9.77 9.77 9.77 9.77 0.0M
2024-10-03 9.93 9.93 9.93 9.93 0.0M
2024-10-02 9.90 10.10 9.89 10.10 0.0M
2024-10-01 9.86 9.87 9.84 9.87 0.0M
2024-09-30 9.90 9.90 9.90 9.90 0.0M
2024-09-27 9.97 10.13 9.97 10.13 0.0M
2024-09-26 9.81 9.81 9.81 9.81 0.0M
2024-09-25 9.92 9.92 9.92 9.92 0.0M
2024-09-24 9.61 10.15 9.61 10.15 0.0M
2024-09-23 9.61 9.61 9.61 9.61 0.0M
2024-09-20 9.70 9.70 9.70 9.70 0.0M
2024-09-19 9.46 9.66 9.46 9.66 0.0M
2024-09-18 9.35 9.35 9.35 9.35 0.0M
2024-09-17 9.13 9.13 9.13 9.13 0.0M
2024-09-16 9.22 9.22 9.22 9.22 0.0M
2024-09-13 8.98 8.98 8.98 8.98 0.0M
2024-09-12 9.15 9.15 9.15 9.15 0.0M
2024-09-11 9.12 9.23 9.12 9.23 0.0M
2024-09-10 9.42 9.47 9.42 9.47 0.0M
2024-09-09 9.37 9.60 9.37 9.60 0.0M
2024-09-06 9.01 9.05 9.01 9.05 0.0M
2024-09-05 9.02 9.02 9.02 9.02 0.0M
2024-09-04 8.91 8.91 8.91 8.91 0.0M
2024-09-03 9.24 9.24 9.24 9.24 0.0M
2024-09-02 9.25 9.42 9.25 9.42 0.0M
2024-08-30 9.02 9.02 9.02 9.02 0.0M
2024-08-29 8.95 9.06 8.95 9.06 0.0M
2024-08-28 9.00 9.00 9.00 9.00 0.0M
2024-08-27 9.04 9.04 9.04 9.04 0.0M
2024-08-26 9.02 9.02 9.02 9.02 0.0M
2024-08-23 8.83 8.93 8.83 8.93 0.0M
2024-08-22 8.95 8.95 8.95 8.95 0.0M
2024-08-21 8.71 8.98 8.71 8.98 0.0M
2024-08-20 9.00 9.00 9.00 9.00 0.0M
2024-08-19 8.80 9.05 8.80 9.05 0.0M
2024-08-16 9.04 9.04 9.04 9.04 0.0M
2024-08-15 8.70 8.70 8.70 8.70 0.0M
2024-08-14 8.66 8.66 8.65 8.65 0.0M
2024-08-13 8.56 8.61 8.56 8.61 0.0M
2024-08-12 8.76 9.01 8.66 8.66 0.0M
2024-08-09 8.92 8.92 8.92 8.92 0.0M
2024-08-08 8.64 8.64 8.64 8.64 0.0M
2024-08-07 8.75 9.03 8.75 9.03 0.0M
2024-08-06 8.88 8.89 8.88 8.89 0.0M
2024-08-05 8.86 8.86 8.86 8.86 0.0M
2024-08-02 9.19 9.19 9.19 9.19 0.0M
2024-08-01 9.75 9.75 9.75 9.75 0.0M
2024-07-31 9.30 9.94 9.23 9.94 0.0M
2024-07-30 9.26 9.27 9.24 9.24 0.0M
2024-07-29 9.51 9.51 9.51 9.51 0.0M
2024-07-26 9.37 9.60 9.37 9.60 0.0M
2024-07-25 9.02 9.02 9.02 9.02 0.0M
2024-07-24 9.16 9.16 9.16 9.16 0.0M
2024-07-23 9.33 9.33 9.29 9.29 0.0M
2024-07-22 9.38 9.48 9.38 9.48 0.0M
2024-07-19 9.52 9.52 9.51 9.51 0.0M
2024-07-18 9.66 9.80 9.66 9.80 0.0M
2024-07-17 9.61 9.61 9.48 9.48 0.0M
2024-07-16 9.31 9.31 9.31 9.31 0.0M
2024-07-15 9.17 9.43 9.17 9.43 0.0M
2024-07-12 9.13 9.30 9.10 9.10 0.0M
2024-07-11 8.74 8.75 8.74 8.75 0.0M
2024-07-10 8.67 8.67 8.67 8.67 0.0M
2024-07-09 8.84 8.84 8.83 8.83 0.0M
2024-07-08 8.81 8.81 8.81 8.81 0.0M
2024-07-05 9.08 9.08 9.08 9.08 0.0M
2024-07-04 9.09 9.09 9.09 9.09 0.0M
2024-07-03 8.98 8.98 8.98 8.98 0.0M
2024-07-02 8.99 9.00 8.99 9.00 0.0M
2024-07-01 9.33 9.34 9.09 9.09 0.0M
2024-06-28 9.43 9.43 9.43 9.43 0.0M
2024-06-27 9.40 9.40 9.40 9.40 0.0M
2024-06-26 9.16 9.16 9.16 9.16 0.0M
2024-06-25 9.41 9.41 9.41 9.41 0.0M
2024-06-24 9.35 9.35 9.35 9.35 0.0M
2024-06-21 9.40 9.46 9.40 9.46 0.0M
2024-06-20 9.53 9.61 9.50 9.50 0.0M
2024-06-19 9.53 9.53 9.53 9.53 0.0M
2024-06-18 9.65 9.65 9.65 9.65 0.0M
2024-06-17 9.90 9.90 9.80 9.80 0.0M
2024-06-14 9.59 9.59 9.59 9.59 0.0M
2024-06-13 9.41 9.41 9.41 9.41 0.0M
2024-06-12 9.18 9.51 9.18 9.51 0.0M
2024-06-11 9.28 9.50 9.28 9.50 0.0M
2024-06-10 9.69 9.69 9.35 9.35 0.0M
2024-06-07 9.38 9.38 9.38 9.38 0.0M
2024-06-06 9.36 9.56 9.36 9.56 0.0M
2024-06-05 9.35 9.35 9.35 9.35 0.0M
2024-06-04 9.42 9.66 9.38 9.38 0.0M
2024-06-03 9.61 9.61 9.61 9.61 0.0M
2024-05-31 9.99 9.99 9.70 9.70 0.0M
2024-05-30 9.55 9.60 9.55 9.60 0.0M
2024-05-29 9.66 9.66 9.66 9.66 0.0M
2024-05-28 9.80 9.80 9.80 9.80 0.0M
2024-05-27 10.01 10.10 10.01 10.08 0.0M
2024-05-24 9.78 9.78 9.78 9.78 0.0M
2024-05-23 10.14 10.14 10.14 10.14 0.0M
2024-05-22 10.03 10.25 10.03 10.25 0.0M
2024-05-21 10.15 10.15 10.15 10.15 0.0M
2024-05-20 10.41 10.41 10.41 10.41 0.0M
2024-05-17 10.51 10.51 10.51 10.51 0.0M
2024-05-16 10.79 10.79 10.79 10.79 0.0M
2024-05-15 10.79 10.92 10.79 10.92 0.0M
2024-05-14 10.53 11.06 10.53 10.90 0.0M
2024-05-13 10.50 10.61 10.50 10.61 0.0M
2024-05-10 10.50 10.64 10.50 10.64 0.0M
2024-05-09 10.74 10.90 10.74 10.90 0.0M
2024-05-08 10.98 10.98 10.98 10.98 0.0M
2024-05-07 10.67 10.67 10.67 10.67 0.0M
2024-05-06 10.60 10.60 10.41 10.60 0.0M
2024-05-03 10.85 10.86 10.68 10.68 0.0M
2024-05-02 10.47 10.52 10.47 10.52 0.0M
2024-04-30 10.86 10.86 10.86 10.86 0.0M
2024-04-29 10.57 10.65 10.45 10.64 0.0M
2024-04-26 10.53 10.57 10.53 10.57 0.0M
2024-04-25 10.53 10.53 10.53 10.53 0.0M
2024-04-24 10.74 10.88 10.74 10.88 0.0M
2024-04-23 10.71 11.03 10.71 10.85 0.0M
2024-04-22 11.49 11.50 11.49 11.50 0.0M
2024-04-19 11.50 11.73 11.50 11.56 0.0M
2024-04-18 11.51 11.61 11.51 11.61 0.0M
2024-04-17 11.73 11.76 11.73 11.76 0.0M
2024-04-16 11.85 11.85 11.85 11.85 0.0M
2024-04-15 11.80 11.87 11.80 11.87 0.0M
2024-04-12 12.05 12.05 12.00 12.01 0.0M
2024-04-11 12.09 12.16 12.09 12.16 0.0M
2024-04-10 12.00 12.00 12.00 12.00 0.0M
2024-04-09 11.55 12.00 11.55 12.00 0.0M
2024-04-08 11.73 11.73 11.73 11.73 0.0M
2024-04-05 11.75 11.76 11.75 11.76 0.0M
2024-04-04 11.90 11.99 11.81 11.99 0.0M
2024-04-03 11.80 11.86 11.80 11.86 0.0M
2024-04-02 11.65 11.79 11.65 11.79 0.0M
2024-03-28 11.80 11.84 11.80 11.84 0.0M
2024-03-27 11.52 11.52 11.47 11.47 0.0M
2024-03-26 11.45 11.49 11.45 11.49 0.0M
2024-03-25 11.65 11.65 11.58 11.58 0.0M
2024-03-22 11.75 11.75 11.74 11.74 0.0M
2024-03-21 11.52 11.52 11.52 11.52 0.0M
2024-03-20 11.36 11.36 11.36 11.36 0.0M
2024-03-19 11.29 11.40 11.25 11.40 0.0M
2024-03-18 11.13 11.24 11.13 11.24 0.0M
2024-03-15 11.34 11.34 11.32 11.32 0.0M
2024-03-14 11.23 11.53 11.23 11.53 0.0M
2024-03-13 10.88 10.88 10.88 10.88 0.0M
2024-03-12 10.98 10.98 10.91 10.91 0.0M
2024-03-11 10.71 10.71 10.66 10.66 0.0M
2024-03-08 10.69 10.69 10.55 10.55 0.0M
2024-03-07 10.62 10.62 10.60 10.60 0.0M
2024-03-06 10.76 10.76 10.68 10.68 0.0M
2024-03-05 10.65 10.66 10.65 10.66 0.0M
2024-03-04 11.00 11.00 10.92 10.92 0.0M
2024-03-01 11.17 11.17 11.17 11.17 0.0M
2024-02-29 10.89 10.89 10.89 10.89 0.0M
2024-02-28 10.94 11.10 10.94 11.10 0.0M
2024-02-27 10.96 10.96 10.96 10.96 0.0M
2024-02-26 11.18 11.18 11.08 11.08 0.0M
2024-02-23 10.93 10.93 10.93 10.93 0.0M
2024-02-22 10.95 11.04 10.95 11.04 0.0M
2024-02-21 10.95 10.95 10.95 10.95 0.0M
2024-02-20 11.00 11.00 11.00 11.00 0.0M
2024-02-19 11.18 11.18 11.18 11.18 0.0M
2024-02-16 11.42 11.42 11.42 11.42 0.0M
2024-02-15 11.58 11.58 11.41 11.41 0.0M
2024-02-14 10.93 10.95 10.93 10.95 0.0M
2024-02-13 11.43 11.43 11.43 11.43 0.0M
2024-02-12 11.10 11.30 11.10 11.30 0.0M
2024-02-09 11.20 11.37 11.13 11.13 0.0M
2024-02-08 11.38 11.38 11.31 11.37 0.0M
2024-02-07 11.44 11.44 11.44 11.44 0.0M
2024-02-06 11.10 11.45 11.10 11.45 0.0M
2024-02-05 11.28 11.34 11.28 11.34 0.0M
2024-02-02 11.22 11.22 11.22 11.22 0.0M
2024-02-01 11.02 11.27 11.02 11.27 0.0M
2024-01-31 11.06 11.06 11.05 11.05 0.0M
2024-01-30 11.06 11.06 11.06 11.06 0.0M
2024-01-29 11.09 11.09 10.91 10.91 0.0M
2024-01-26 10.89 10.89 10.89 10.89 0.0M
2024-01-25 10.80 10.81 10.80 10.81 0.0M
2024-01-24 10.83 10.89 10.83 10.89 0.0M
2024-01-23 10.60 10.80 10.60 10.80 0.0M
2024-01-22 10.60 10.60 10.50 10.51 0.0M
2024-01-19 10.53 10.53 10.51 10.51 0.0M
2024-01-18 10.38 10.51 10.38 10.51 0.0M
2024-01-17 10.51 10.51 10.30 10.30 0.0M
2024-01-16 10.39 10.39 10.39 10.39 0.0M
2024-01-15 10.48 10.49 10.48 10.48 0.0M
2024-01-12 10.50 10.50 10.50 10.50 0.0M
2024-01-11 10.69 10.72 10.69 10.72 0.0M
2024-01-10 10.83 10.83 10.75 10.75 0.0M
2024-01-09 11.12 11.12 11.12 11.12 0.0M
2024-01-08 10.88 10.98 10.80 10.98 0.0M
2024-01-05 10.80 10.80 10.80 10.80 0.0M
2024-01-04 10.85 10.85 10.80 10.80 0.0M
2024-01-03 10.99 10.99 10.99 10.99 0.0M
2024-01-02 11.20 11.25 10.90 11.25 0.0M