UniCredit

CRDI
🏛️ germany →
63.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:55 64.54 64.54 64.54 64.54 0.3K
08:00 64.57 64.57 64.57 64.57 0.0K
08:05 64.37 64.37 64.37 64.37 0.1K
08:15 64.28 64.28 64.28 64.28 0.0K
08:35 64.46 64.46 64.46 64.46 0.0K
08:40 64.40 64.40 64.40 64.40 0.0K
08:45 64.40 64.40 64.18 64.18 0.1K
09:10 64.08 64.08 63.90 63.90 0.4K
09:15 64.10 64.21 64.10 64.21 0.2K
09:25 64.31 64.32 64.25 64.32 0.0K
09:50 64.30 64.34 64.30 64.33 0.0K
09:55 64.39 64.40 64.37 64.40 0.2K
10:00 64.43 64.43 64.43 64.43 0.0K
10:05 64.44 64.44 64.42 64.42 0.1K
10:10 64.42 64.42 64.33 64.33 0.1K
10:40 64.29 64.29 64.27 64.27 0.0K
10:45 64.26 64.26 64.26 64.26 0.0K
10:50 64.26 64.26 64.20 64.20 0.1K
10:55 64.30 64.30 64.30 64.30 0.0K
11:00 64.30 64.30 64.30 64.30 0.1K
11:10 64.34 64.34 64.32 64.32 0.0K
11:15 64.40 64.40 64.40 64.40 0.0K
11:20 64.45 64.45 64.45 64.45 0.0K
11:30 64.47 64.47 64.47 64.47 0.0K
11:35 64.50 64.50 64.50 64.50 0.1K
11:40 64.55 64.55 64.55 64.55 0.0K
11:45 64.40 64.40 64.40 64.40 0.2K
11:50 64.40 64.40 64.40 64.40 0.1K
12:00 64.30 64.30 64.30 64.30 0.0K
12:05 64.33 64.34 64.33 64.34 0.2K
12:10 64.42 64.42 64.42 64.42 0.1K
12:20 64.40 64.40 64.40 64.40 0.0K
12:25 64.42 64.42 64.42 64.42 0.0K
12:30 64.43 64.43 64.43 64.43 0.0K
12:35 64.29 64.29 64.29 64.29 0.1K
12:45 64.38 64.38 64.38 64.38 0.1K
12:50 64.39 64.39 64.39 64.39 0.1K
13:05 64.36 64.36 64.36 64.36 0.1K
13:10 64.28 64.28 64.28 64.28 0.2K
13:15 64.36 64.36 64.36 64.36 0.0K
13:25 64.33 64.33 64.33 64.33 0.2K
13:30 64.20 64.20 64.20 64.20 1.0K
13:35 64.20 64.20 64.15 64.15 4.4K
13:40 64.05 64.10 64.03 64.07 0.1K
13:55 64.10 64.10 64.09 64.09 0.1K
14:25 63.96 63.96 63.96 63.96 0.3K
14:35 63.93 63.93 63.93 63.93 0.0K
14:45 63.98 63.98 63.98 63.98 0.0K
15:10 64.25 64.25 64.25 64.25 1.0K
15:20 64.28 64.28 64.28 64.28 0.0K
15:25 64.23 64.23 64.20 64.20 0.0K
15:30 64.29 64.29 64.25 64.26 0.4K
15:35 64.15 64.19 64.15 64.19 0.1K
15:40 64.16 64.16 64.16 64.16 0.1K
15:45 64.30 64.30 64.30 64.30 0.2K
15:50 64.30 64.30 64.30 64.30 0.1K
15:55 64.31 64.31 64.30 64.30 1.3K
16:05 64.39 64.39 64.39 64.39 0.0K
16:10 64.36 64.36 64.36 64.36 0.1K
16:15 64.39 64.48 64.39 64.48 0.1K
16:20 64.47 64.50 64.47 64.50 0.8K
16:50 64.52 64.52 64.52 64.52 0.1K
16:55 64.56 64.56 64.56 64.56 0.0K
17:20 64.25 64.25 64.22 64.22 2.0K
17:35 64.39 64.39 64.39 64.39 0.0K
18:25 64.59 64.59 64.59 64.59 0.0K
18:45 64.51 64.51 64.10 64.10 1.3K
18:55 64.18 64.18 64.18 64.18 0.2K
19:00 64.29 64.29 64.29 64.29 0.2K
19:10 64.42 64.42 64.42 64.42 0.0K
19:20 64.19 64.19 64.02 64.02 0.4K
19:25 64.13 64.13 64.13 64.13 0.0K
19:40 63.95 63.97 63.95 63.97 0.4K
19:45 64.05 64.05 64.05 64.05 0.0K
19:50 63.93 63.93 63.93 63.93 0.0K
19:55 64.01 64.01 63.91 64.00 0.1K
20:00 63.87 64.21 63.87 64.21 0.9K
20:10 64.48 64.48 64.31 64.31 0.4K
20:20 64.48 64.48 64.48 64.48 0.0K
20:25 64.38 64.38 64.38 64.38 0.0K
20:40 64.57 64.57 64.57 64.57 0.0K
20:55 64.57 64.57 64.57 64.57 0.1K
22:00 64.57 64.57 64.57 64.57 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 65.98 65.98 63.01 63.25 0.0M
2025-09-26 64.59 65.63 64.56 65.36 0.0M
2025-09-25 64.45 64.59 63.87 64.57 0.0M
2025-09-24 64.02 64.55 63.47 64.55 0.0M
2025-09-23 65.05 65.25 63.95 63.97 0.0M
2025-09-22 64.97 65.15 64.00 65.00 0.0M
2025-09-19 64.53 65.65 64.45 64.87 0.0M
2025-09-18 64.48 65.07 63.34 64.58 0.0M
2025-09-17 66.80 66.96 64.18 64.69 0.0M
2025-09-16 67.77 67.89 66.59 66.80 0.0M
2025-09-15 66.67 67.92 66.42 67.61 0.0M
2025-09-12 66.93 67.11 65.99 66.81 0.0M
2025-09-11 65.77 67.19 65.68 66.94 0.0M
2025-09-10 66.36 66.55 65.47 65.77 0.0M
2025-09-09 65.89 66.65 65.57 66.31 0.0M
2025-09-08 65.07 66.30 65.01 66.06 0.0M
2025-09-05 66.80 66.86 64.77 64.93 0.0M
2025-09-04 65.89 66.72 65.73 66.72 0.0M
2025-09-03 65.27 66.10 65.24 65.84 0.0M
2025-09-02 66.64 66.72 65.15 65.41 0.0M
2025-09-01 66.14 67.08 66.14 66.90 0.0M
2025-08-29 66.19 66.43 65.65 66.20 0.0M
2025-08-28 66.48 66.69 65.56 66.34 0.0M
2025-08-27 66.54 67.21 65.21 66.34 0.0M
2025-08-26 68.94 69.08 66.41 66.51 0.0M
2025-08-25 69.11 69.64 68.74 69.18 0.0M
2025-08-22 69.03 69.80 69.00 69.21 0.0M
2025-08-21 68.67 69.32 68.47 69.20 0.0M
2025-08-20 69.23 69.37 68.64 68.79 0.0M
2025-08-19 68.42 69.48 68.42 69.40 0.0M
2025-08-18 69.88 69.88 67.97 68.50 0.0M
2025-08-15 69.67 70.00 69.40 69.99 0.0M
2025-08-14 68.99 69.98 68.32 69.62 0.0M
2025-08-13 68.75 68.99 68.27 68.70 0.0M
2025-08-12 67.38 68.99 67.37 68.92 0.0M
2025-08-11 67.62 68.00 66.67 67.40 0.0M
2025-08-08 66.31 67.81 66.07 67.30 0.0M
2025-08-07 64.77 66.29 64.69 66.19 0.0M
2025-08-06 64.71 64.90 64.22 64.43 0.0M
2025-08-05 64.80 64.94 63.85 64.48 0.0M
2025-08-04 62.91 64.88 62.42 64.61 0.0M
2025-08-01 64.26 64.29 62.00 62.45 0.0M
2025-07-31 64.44 65.00 63.93 64.51 0.0M
2025-07-30 63.13 64.68 62.80 64.36 0.0M
2025-07-29 61.79 63.45 61.79 63.17 0.0M
2025-07-28 62.05 62.99 61.60 61.63 0.0M
2025-07-25 61.24 61.77 60.90 61.62 0.0M
2025-07-24 60.89 61.43 60.20 61.20 0.0M
2025-07-23 59.89 60.90 59.20 60.90 0.0M
2025-07-22 57.61 59.90 57.60 59.40 0.0M
2025-07-21 57.87 58.05 57.16 57.80 0.0M
2025-07-18 58.20 58.20 57.81 57.81 0.0M
2025-07-17 57.92 58.20 57.43 58.06 0.0M
2025-07-16 57.36 58.29 57.27 57.86 0.0M
2025-07-15 58.77 58.77 57.35 57.51 0.0M
2025-07-14 57.71 58.91 56.16 58.61 0.0M
2025-07-11 59.33 59.46 57.40 57.93 0.0M
2025-07-10 61.29 61.29 59.08 59.38 0.0M
2025-07-09 58.74 61.81 58.66 61.02 0.0M
2025-07-08 57.43 59.01 57.27 58.85 0.0M
2025-07-07 56.46 57.47 56.38 57.22 0.0M
2025-07-04 56.99 57.19 56.13 56.13 0.0M
2025-07-03 56.64 56.96 55.97 56.90 0.0M
2025-07-02 56.27 56.95 55.95 56.56 0.0M
2025-07-01 57.14 57.18 55.87 56.10 0.0M
2025-06-30 57.30 57.30 56.08 57.15 0.0M
2025-06-27 56.46 56.74 55.64 56.64 0.0M
2025-06-26 56.60 56.65 55.78 56.22 0.0M
2025-06-25 57.34 57.34 56.00 56.26 0.0M
2025-06-24 55.32 57.50 55.32 57.20 0.0M
2025-06-23 56.49 56.55 54.64 55.00 0.0M
2025-06-20 54.87 56.70 54.87 56.13 0.0M
2025-06-19 55.98 56.62 54.48 54.82 0.0M
2025-06-18 55.85 56.67 55.71 56.21 0.0M
2025-06-17 57.63 57.64 55.64 55.73 0.0M
2025-06-16 55.93 57.99 55.93 57.52 0.0M
2025-06-13 56.01 56.21 55.47 55.87 0.0M
2025-06-12 56.65 57.29 56.13 57.02 0.0M
2025-06-11 56.64 57.34 56.46 56.80 0.0M
2025-06-10 58.27 58.37 56.69 56.79 0.0M
2025-06-09 58.27 58.61 57.93 58.18 0.0M
2025-06-06 57.53 58.35 57.43 58.13 0.0M
2025-06-05 56.68 57.73 56.25 57.52 0.0M
2025-06-04 57.49 57.64 56.15 56.66 0.0M
2025-06-03 56.87 57.44 55.80 57.44 0.0M
2025-06-02 56.56 57.09 56.08 57.08 0.0M
2025-05-30 56.43 57.15 56.27 56.78 0.0M
2025-05-29 58.00 58.00 56.00 56.30 0.0M
2025-05-28 56.43 57.77 56.30 57.33 0.0M
2025-05-27 56.23 56.73 55.94 56.51 0.0M
2025-05-26 55.60 57.30 55.60 56.30 0.0M
2025-05-23 57.62 57.62 54.37 55.41 0.0M
2025-05-22 57.68 57.84 56.89 57.70 0.0M
2025-05-21 57.76 58.34 57.45 57.55 0.0M
2025-05-20 57.37 58.14 56.90 57.82 0.0M
2025-05-19 56.32 57.60 56.05 57.29 0.0M
2025-05-16 56.40 56.73 55.72 56.56 0.0M
2025-05-15 56.08 56.47 55.18 56.37 0.0M
2025-05-14 55.30 56.20 54.96 56.20 0.0M
2025-05-13 56.30 56.39 55.01 55.18 0.0M
2025-05-12 53.99 56.10 53.99 56.10 0.0M
2025-05-09 53.63 53.95 53.32 53.79 0.0M
2025-05-08 52.27 53.55 51.89 53.43 0.0M
2025-05-07 52.50 52.59 51.52 51.65 0.0M
2025-05-06 52.05 52.70 51.40 52.31 0.0M
2025-05-05 52.51 52.83 52.00 52.23 0.0M
2025-05-02 51.48 52.85 51.40 52.68 0.0M
2025-04-30 52.66 52.97 50.27 51.49 0.0M
2025-04-29 51.91 52.80 51.66 52.42 0.0M
2025-04-28 51.58 51.94 50.91 51.78 0.0M
2025-04-25 49.77 51.17 49.60 50.94 0.0M
2025-04-24 49.93 50.26 49.05 49.71 0.0M
2025-04-23 49.38 50.16 48.96 49.89 0.0M
2025-04-22 48.61 48.93 47.78 48.84 0.0M
2025-04-17 50.88 50.98 49.28 50.02 0.0M
2025-04-16 49.51 50.80 48.75 50.70 0.0M
2025-04-15 48.14 50.10 48.12 50.01 0.1M
2025-04-14 47.72 48.36 47.15 48.33 0.0M
2025-04-11 47.18 48.05 45.50 47.15 0.0M
2025-04-10 49.56 49.75 46.05 47.18 0.0M
2025-04-09 42.00 50.58 41.10 49.90 0.0M
2025-04-08 44.13 45.02 41.95 42.10 0.0M
2025-04-07 42.30 44.81 39.25 43.41 0.1M
2025-04-04 48.54 48.73 42.08 43.07 0.1M
2025-04-03 51.13 51.13 48.44 48.50 0.0M
2025-04-02 52.70 52.71 51.34 52.27 0.0M
2025-04-01 51.57 52.95 51.30 52.60 0.0M
2025-03-31 52.51 52.57 51.18 51.58 0.0M
2025-03-28 54.52 54.52 52.51 52.82 0.0M
2025-03-27 54.76 54.87 53.71 54.71 0.0M
2025-03-26 55.51 55.69 54.30 54.91 0.1M
2025-03-25 53.84 55.63 53.73 55.63 0.0M
2025-03-24 53.53 54.00 53.38 53.77 0.0M
2025-03-21 53.25 53.71 52.86 53.42 0.0M
2025-03-20 55.22 55.22 53.19 53.35 0.0M
2025-03-19 54.82 55.44 54.62 55.28 0.0M
2025-03-18 54.07 55.15 53.76 55.10 0.0M
2025-03-17 53.00 54.13 52.54 53.95 0.0M
2025-03-14 51.50 53.14 50.50 53.14 0.0M
2025-03-13 52.04 52.07 51.00 51.22 0.0M
2025-03-12 51.20 52.50 50.65 52.00 0.0M
2025-03-11 51.51 51.99 49.88 50.80 0.0M
2025-03-10 53.92 54.00 50.56 51.20 0.0M
2025-03-07 54.18 54.80 53.08 53.81 0.0M
2025-03-06 53.59 55.05 52.99 54.21 0.0M
2025-03-05 50.50 54.05 50.50 53.33 0.1M
2025-03-04 51.21 51.41 49.07 50.40 0.0M
2025-03-03 50.50 52.15 50.18 51.21 0.0M
2025-02-28 50.41 50.77 49.50 50.30 0.0M
2025-02-27 50.44 50.95 50.27 50.74 0.0M
2025-02-26 49.70 50.77 49.60 50.29 0.0M
2025-02-25 48.18 49.73 47.88 49.50 0.0M
2025-02-24 47.74 48.20 47.02 48.13 0.0M
2025-02-21 47.80 47.93 47.37 47.38 0.0M
2025-02-20 48.06 48.20 47.54 47.65 0.0M
2025-02-19 48.49 48.91 47.74 47.95 0.0M
2025-02-18 47.71 48.50 47.69 48.45 0.0M
2025-02-17 46.93 48.21 46.93 47.56 0.0M
2025-02-14 46.00 47.15 45.92 46.65 0.0M
2025-02-13 47.09 47.19 45.49 46.00 0.0M
2025-02-12 46.89 47.82 46.48 46.98 0.0M
2025-02-11 47.50 47.80 45.47 46.91 0.1M
2025-02-10 47.19 47.55 46.81 47.55 0.0M
2025-02-07 46.18 47.12 46.03 47.00 0.0M
2025-02-06 44.36 46.29 44.36 45.89 0.0M
2025-02-05 44.40 44.83 44.27 44.68 0.0M
2025-02-04 44.31 44.72 43.68 44.57 0.0M
2025-02-03 43.62 44.52 43.03 44.35 0.0M
2025-01-31 45.08 45.12 44.17 44.25 0.0M
2025-01-30 44.98 45.05 44.45 45.05 0.0M
2025-01-29 44.81 45.00 44.04 44.87 0.0M
2025-01-28 43.86 44.79 43.83 44.30 0.0M
2025-01-27 43.46 44.25 42.94 43.93 0.0M
2025-01-24 43.73 44.82 43.70 43.70 0.0M
2025-01-23 42.36 43.79 42.35 43.65 0.0M
2025-01-22 42.76 43.06 42.01 42.34 0.0M
2025-01-21 43.02 43.43 42.64 42.79 0.0M
2025-01-20 42.55 43.30 42.40 43.15 0.0M
2025-01-17 42.09 42.69 41.92 42.34 0.0M
2025-01-16 42.15 42.44 41.87 42.20 0.0M
2025-01-15 41.00 41.90 40.99 41.88 0.0M
2025-01-14 40.61 41.06 40.48 40.93 0.0M
2025-01-13 39.73 40.49 39.49 40.34 0.0M
2025-01-10 40.55 40.76 39.60 39.81 0.0M
2025-01-09 40.28 40.75 40.10 40.65 0.0M
2025-01-08 39.74 40.69 39.57 40.48 0.0M
2025-01-07 39.64 39.81 38.82 39.69 0.0M
2025-01-06 38.63 39.79 38.29 39.63 0.0M
2025-01-03 38.25 38.62 38.17 38.45 0.0M
2025-01-02 38.68 38.79 37.07 38.06 0.0M