CNH Industrial NV

CNH
🏛️ germany →
9.17
Last Update: 2025-09-30
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 10.94 10.94 10.85 10.85 0.0M
2023-12-28 10.90 10.94 10.87 10.94 0.0M
2023-12-27 10.96 10.96 10.84 10.88 0.0M
2023-12-22 10.81 10.93 10.74 10.93 0.0M
2023-12-21 10.78 10.81 10.69 10.69 0.0M
2023-12-20 10.78 10.82 10.73 10.79 0.0M
2023-12-19 10.63 10.74 10.52 10.74 0.0M
2023-12-18 10.45 10.56 10.39 10.51 0.0M
2023-12-15 10.61 10.75 10.57 10.57 0.0M
2023-12-14 10.46 10.68 10.33 10.67 0.0M
2023-12-13 10.19 10.35 10.11 10.29 0.0M
2023-12-12 10.27 10.33 10.08 10.19 0.0M
2023-12-11 10.25 10.31 10.23 10.31 0.0M
2023-12-08 10.08 10.32 10.08 10.26 0.0M
2023-12-07 10.12 10.19 10.01 10.01 0.0M
2023-12-06 10.21 10.25 10.10 10.23 0.0M
2023-12-05 10.08 10.14 10.07 10.07 0.0M
2023-12-04 10.22 10.22 10.04 10.15 0.0M
2023-12-01 9.90 10.21 9.88 10.20 0.0M
2023-11-30 9.78 9.85 9.72 9.83 0.0M
2023-11-29 9.51 9.83 9.51 9.72 0.0M
2023-11-28 9.51 9.56 9.51 9.56 0.0M
2023-11-27 9.38 9.59 9.24 9.59 0.0M
2023-11-24 9.13 9.21 9.13 9.21 0.0M
2023-11-23 9.22 9.25 9.15 9.15 0.0M
2023-11-22 9.27 9.29 8.83 9.23 0.0M
2023-11-21 9.38 9.38 9.18 9.23 0.0M
2023-11-20 9.49 9.65 9.43 9.53 0.0M
2023-11-17 9.26 9.42 9.26 9.42 0.0M
2023-11-16 9.47 9.51 9.19 9.19 0.0M
2023-11-15 9.41 9.59 9.28 9.56 0.0M
2023-11-14 9.17 9.32 9.01 9.32 0.0M
2023-11-13 9.20 9.28 9.16 9.17 0.0M
2023-11-10 9.42 9.42 9.22 9.24 0.0M
2023-11-09 9.51 9.74 9.51 9.60 0.0M
2023-11-08 9.55 9.73 9.51 9.63 0.0M
2023-11-07 10.97 10.97 9.10 9.59 0.0M
2023-11-06 10.75 10.78 10.63 10.63 0.0M
2023-11-03 10.63 10.84 10.62 10.77 0.0M
2023-11-02 10.50 10.57 10.50 10.57 0.0M
2023-11-01 10.45 10.45 10.24 10.24 0.0M
2023-10-31 10.26 10.26 10.14 10.14 0.0M
2023-10-30 10.29 10.39 10.21 10.21 0.0M
2023-10-27 10.53 10.57 10.39 10.39 0.0M
2023-10-26 10.48 10.57 10.44 10.55 0.0M
2023-10-25 10.40 10.53 10.40 10.53 0.0M
2023-10-24 10.32 10.38 10.27 10.38 0.0M
2023-10-23 10.53 10.53 10.45 10.45 0.0M
2023-10-20 10.75 10.75 10.52 10.66 0.0M
2023-10-19 10.90 10.90 10.89 10.89 0.0M
2023-10-18 11.44 11.44 10.86 10.95 0.0M
2023-10-17 11.12 11.38 11.11 11.38 0.0M
2023-10-16 11.14 11.21 11.14 11.21 0.0M
2023-10-13 11.36 11.37 11.24 11.25 0.0M
2023-10-12 11.44 11.55 11.36 11.36 0.0M
2023-10-11 11.51 11.51 11.35 11.45 0.0M
2023-10-10 11.35 11.61 11.35 11.57 0.0M
2023-10-09 11.06 11.09 10.99 11.09 0.0M
2023-10-06 11.03 11.03 11.00 11.00 0.0M
2023-10-05 11.05 11.05 11.01 11.03 0.0M
2023-10-04 11.03 11.14 10.96 10.96 0.0M
2023-10-03 11.18 11.26 11.15 11.15 0.0M
2023-10-02 11.57 11.59 11.30 11.30 0.0M
2023-09-29 11.70 11.74 11.50 11.50 0.0M
2023-09-28 11.51 11.70 11.49 11.59 0.0M
2023-09-27 11.38 11.51 11.38 11.51 0.0M
2023-09-26 11.42 11.45 11.32 11.45 0.0M
2023-09-25 11.70 11.70 11.31 11.40 0.0M
2023-09-22 11.68 11.78 11.52 11.52 0.0M
2023-09-21 11.94 12.02 11.79 11.79 0.0M
2023-09-20 12.02 12.30 12.02 12.18 0.0M
2023-09-19 12.38 12.38 11.95 11.95 0.0M
2023-09-18 12.66 12.66 12.48 12.48 0.0M
2023-09-15 12.75 12.83 12.75 12.83 0.0M
2023-09-14 12.42 12.69 12.38 12.59 0.0M
2023-09-13 12.43 12.43 12.28 12.31 0.0M
2023-09-12 12.55 12.68 12.46 12.68 0.0M
2023-09-11 12.70 12.70 12.64 12.68 0.0M
2023-09-08 12.69 12.71 12.50 12.71 0.0M
2023-09-07 12.90 12.90 12.79 12.84 0.0M
2023-09-06 13.08 13.08 12.81 12.97 0.0M
2023-09-05 12.81 13.20 12.80 13.20 0.0M
2023-09-04 12.80 12.96 12.80 12.94 0.0M
2023-09-01 12.78 12.86 12.74 12.77 0.0M
2023-08-31 12.67 12.79 12.67 12.79 0.0M
2023-08-30 12.50 12.68 12.45 12.68 0.0M
2023-08-29 12.32 12.37 12.29 12.37 0.0M
2023-08-28 12.24 12.38 12.08 12.33 0.0M
2023-08-25 12.07 12.07 11.94 11.94 0.0M
2023-08-24 12.01 12.01 11.84 11.84 0.0M
2023-08-23 11.91 12.06 11.91 12.06 0.0M
2023-08-22 11.99 12.05 11.90 11.95 0.0M
2023-08-21 11.91 12.15 11.91 11.94 0.0M
2023-08-18 12.01 12.01 11.88 11.88 0.0M
2023-08-17 12.15 12.15 12.03 12.03 0.0M
2023-08-16 12.10 12.14 12.10 12.14 0.0M
2023-08-15 12.49 12.49 12.05 12.15 0.0M
2023-08-14 12.66 12.66 12.49 12.62 0.0M
2023-08-11 12.76 12.76 12.68 12.68 0.0M
2023-08-10 12.84 12.86 12.63 12.63 0.0M
2023-08-09 12.72 12.85 12.72 12.85 0.0M
2023-08-08 12.72 12.78 12.59 12.78 0.0M
2023-08-07 12.91 13.06 12.60 12.80 0.0M
2023-08-04 12.82 12.82 12.63 12.63 0.0M
2023-08-03 13.20 13.20 12.83 12.86 0.0M
2023-08-02 13.21 13.21 13.02 13.20 0.0M
2023-08-01 13.14 13.39 13.10 13.29 0.0M
2023-07-31 13.06 13.29 12.91 13.00 0.0M
2023-07-28 13.89 13.95 13.09 13.09 0.0M
2023-07-27 13.93 14.12 13.91 13.91 0.0M
2023-07-26 14.15 14.15 13.98 14.01 0.0M
2023-07-25 14.08 14.28 14.05 14.28 0.0M
2023-07-24 13.88 14.10 13.75 14.10 0.0M
2023-07-21 13.91 13.94 13.91 13.94 0.0M
2023-07-20 13.81 14.01 13.81 14.01 0.0M
2023-07-19 13.75 13.91 13.63 13.91 0.0M
2023-07-18 13.62 13.78 13.62 13.78 0.0M
2023-07-17 13.23 13.59 13.23 13.59 0.0M
2023-07-14 13.30 13.35 13.30 13.35 0.0M
2023-07-13 13.42 13.45 13.30 13.30 0.0M
2023-07-12 13.35 13.51 13.35 13.48 0.0M
2023-07-11 13.26 13.42 13.26 13.42 0.0M
2023-07-10 13.06 13.22 13.06 13.22 0.0M
2023-07-07 12.91 13.19 12.91 13.19 0.0M
2023-07-06 13.20 13.20 12.88 12.93 0.0M
2023-07-05 13.24 13.27 13.11 13.11 0.0M
2023-07-04 13.22 13.22 13.22 13.22 0.0M
2023-07-03 13.33 13.34 13.15 13.34 0.0M
2023-06-30 13.12 13.26 13.12 13.26 0.0M
2023-06-29 12.84 12.90 12.84 12.90 0.0M
2023-06-28 12.83 12.96 12.83 12.96 0.0M
2023-06-27 12.89 12.97 12.81 12.88 0.0M
2023-06-26 12.56 12.61 12.53 12.61 0.0M
2023-06-23 13.11 13.11 12.79 12.79 0.0M
2023-06-22 13.33 13.33 13.27 13.27 0.0M
2023-06-21 13.12 13.41 12.97 13.41 0.0M
2023-06-20 13.07 13.17 13.06 13.13 0.0M
2023-06-19 13.31 13.31 13.20 13.27 0.0M
2023-06-15 13.34 13.36 13.31 13.36 0.0M
2023-06-14 13.10 13.41 13.09 13.30 0.0M
2023-06-13 12.96 13.30 12.96 13.25 0.0M
2023-06-12 12.82 12.82 12.80 12.80 0.0M
2023-06-09 12.78 12.78 12.66 12.66 0.0M
2023-06-08 12.80 12.88 12.80 12.88 0.0M
2023-06-07 12.39 12.45 12.36 12.45 0.0M
2023-06-06 12.33 12.48 12.33 12.37 0.0M
2023-06-05 12.75 12.75 12.16 12.39 0.0M
2023-06-02 12.22 12.51 12.22 12.51 0.0M
2023-06-01 12.13 12.13 11.95 12.02 0.0M
2023-05-31 12.24 12.24 11.96 11.98 0.0M
2023-05-30 12.40 12.44 12.29 12.33 0.0M
2023-05-26 12.35 12.49 12.35 12.47 0.0M
2023-05-25 12.46 12.46 12.30 12.37 0.0M
2023-05-24 12.88 12.88 12.54 12.54 0.0M
2023-05-23 12.97 13.08 12.94 12.94 0.0M
2023-05-22 13.01 13.01 12.86 12.90 0.0M
2023-05-19 13.03 13.36 12.94 12.94 0.0M
2023-05-18 12.87 12.90 12.80 12.80 0.0M
2023-05-17 12.80 12.80 12.80 12.80 0.0M
2023-05-16 12.78 12.78 12.63 12.63 0.0M
2023-05-15 13.17 13.17 12.83 13.00 0.0M
2023-05-12 12.90 12.98 12.81 12.81 0.0M
2023-05-11 12.85 12.85 12.66 12.66 0.0M
2023-05-10 13.00 13.00 12.85 13.00 0.0M
2023-05-09 12.94 12.95 12.82 12.82 0.0M
2023-05-08 13.04 13.11 12.93 13.11 0.0M
2023-05-05 12.40 12.89 11.97 12.89 0.0M
2023-05-04 12.65 12.65 12.33 12.46 0.0M
2023-05-03 12.83 12.85 12.63 12.72 0.0M
2023-05-02 12.79 12.92 12.57 12.57 0.0M
2023-04-28 12.39 12.78 12.39 12.78 0.0M
2023-04-27 12.54 12.72 12.50 12.72 0.0M
2023-04-26 12.54 12.54 12.42 12.42 0.0M
2023-04-25 12.82 12.82 12.61 12.61 0.0M
2023-04-24 12.82 12.87 12.74 12.87 0.0M
2023-04-21 13.29 13.29 13.12 13.12 0.0M
2023-04-20 13.35 13.35 13.21 13.27 0.0M
2023-04-19 13.32 13.44 13.32 13.44 0.0M
2023-04-18 13.48 13.59 13.41 13.41 0.0M
2023-04-17 13.39 13.49 13.34 13.35 0.0M
2023-04-14 13.27 13.31 13.27 13.31 0.0M
2023-04-13 13.26 13.32 13.07 13.30 0.0M
2023-04-12 13.08 13.19 13.02 13.14 0.0M
2023-04-11 12.60 13.05 12.60 12.98 0.0M
2023-04-06 12.76 12.77 12.64 12.77 0.0M
2023-04-05 13.25 13.25 12.54 12.72 0.0M
2023-04-04 13.97 13.97 13.54 13.55 0.0M
2023-04-03 14.08 14.08 13.93 13.95 0.0M
2023-03-31 13.99 14.16 13.98 14.16 0.0M
2023-03-30 14.00 14.11 14.00 14.00 0.0M
2023-03-29 13.82 13.93 13.79 13.93 0.0M
2023-03-28 13.77 13.77 13.72 13.72 0.0M
2023-03-27 13.69 13.69 13.66 13.68 0.0M
2023-03-24 13.56 13.56 13.29 13.42 0.0M
2023-03-23 13.64 13.67 13.30 13.48 0.0M
2023-03-22 13.77 13.77 13.64 13.70 0.0M
2023-03-21 13.40 13.71 13.40 13.69 0.0M
2023-03-20 12.66 13.16 12.66 13.16 0.0M
2023-03-17 13.44 13.44 12.77 12.89 0.0M
2023-03-16 13.49 13.53 13.24 13.38 0.0M
2023-03-15 14.01 14.01 13.33 13.55 0.0M
2023-03-14 13.90 14.25 13.90 14.13 0.0M
2023-03-13 14.71 14.71 13.93 13.98 0.0M
2023-03-10 15.32 15.32 14.51 14.51 0.0M
2023-03-09 15.49 15.58 15.40 15.58 0.0M
2023-03-08 15.51 15.58 15.45 15.58 0.0M
2023-03-07 15.63 15.76 15.50 15.50 0.0M
2023-03-06 15.85 15.85 15.63 15.63 0.0M
2023-03-03 15.74 15.85 15.74 15.80 0.0M
2023-03-02 15.44 15.82 15.31 15.82 0.0M
2023-03-01 15.66 15.66 15.40 15.40 0.0M
2023-02-28 15.63 15.63 15.40 15.46 0.0M
2023-02-27 15.74 15.74 15.66 15.66 0.0M
2023-02-24 15.93 15.93 15.46 15.59 0.0M
2023-02-23 15.59 15.87 15.48 15.81 0.0M
2023-02-22 15.22 15.52 15.22 15.52 0.0M
2023-02-21 15.46 15.46 15.20 15.20 0.0M
2023-02-20 15.58 15.66 15.50 15.66 0.0M
2023-02-17 15.17 15.69 15.17 15.49 0.0M
2023-02-16 15.35 15.45 15.29 15.30 0.0M
2023-02-15 15.25 15.38 15.17 15.38 0.0M
2023-02-14 15.28 15.28 15.07 15.10 0.0M
2023-02-13 15.06 15.28 15.06 15.28 0.0M
2023-02-10 14.85 15.20 14.83 15.20 0.0M
2023-02-09 15.15 15.21 15.00 15.11 0.0M
2023-02-08 14.96 15.03 14.86 14.86 0.0M
2023-02-07 14.84 14.98 14.84 14.98 0.0M
2023-02-06 14.79 14.83 14.58 14.83 0.0M
2023-02-03 15.10 15.10 14.65 14.97 0.0M
2023-02-02 16.23 16.35 14.67 14.98 0.0M
2023-02-01 16.25 16.50 16.25 16.38 0.0M
2023-01-31 16.40 16.40 16.16 16.26 0.0M
2023-01-30 16.18 16.34 16.10 16.34 0.0M
2023-01-27 15.99 16.31 15.99 16.25 0.0M
2023-01-26 15.97 15.98 15.82 15.98 0.0M
2023-01-25 15.88 15.89 15.72 15.80 0.0M
2023-01-24 15.76 15.83 15.61 15.83 0.0M
2023-01-23 15.78 15.78 15.62 15.62 0.0M
2023-01-20 15.50 15.70 15.45 15.70 0.0M
2023-01-19 15.93 15.93 15.53 15.62 0.0M
2023-01-18 16.03 16.04 15.89 16.04 0.0M
2023-01-17 16.00 16.03 15.89 16.03 0.0M
2023-01-16 16.15 16.15 15.98 16.06 0.0M
2023-01-13 15.91 16.12 15.83 16.00 0.0M
2023-01-12 15.73 16.00 15.73 16.00 0.0M
2023-01-11 15.66 15.83 15.66 15.67 0.0M
2023-01-10 15.53 15.68 15.53 15.68 0.0M
2023-01-09 15.71 15.98 15.71 15.77 0.0M
2023-01-06 15.54 15.80 15.41 15.65 0.0M
2023-01-05 15.24 15.51 15.23 15.40 0.0M
2023-01-04 15.46 15.46 15.07 15.33 0.0M
2023-01-03 15.21 15.30 15.14 15.29 0.0M
2023-01-02 15.12 15.28 15.05 15.15 0.0M