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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.56 13.60 13.55 13.55 0.0M
2021-12-29 13.50 13.61 13.47 13.48 0.0M
2021-12-28 13.60 13.65 13.51 13.61 0.0M
2021-12-27 13.49 13.58 13.41 13.58 0.0M
2021-12-23 13.41 13.53 13.40 13.53 0.0M
2021-12-22 13.45 13.46 13.30 13.45 0.0M
2021-12-21 13.17 13.49 13.09 13.49 0.0M
2021-12-20 12.98 13.20 12.60 13.00 0.0M
2021-12-17 13.00 13.20 13.00 13.08 0.0M
2021-12-16 13.45 13.54 12.91 13.13 0.0M
2021-12-15 13.57 13.62 13.11 13.26 0.1M
2021-12-14 12.96 13.42 12.94 13.42 0.0M
2021-12-13 13.12 13.12 12.70 12.86 0.0M
2021-12-10 12.74 13.12 12.73 12.94 0.0M
2021-12-09 11.65 12.90 11.59 12.78 0.1M
2021-12-08 11.65 11.73 11.48 11.64 0.0M
2021-12-07 11.45 11.75 11.45 11.66 0.0M
2021-12-06 11.24 11.43 11.19 11.42 0.0M
2021-12-03 11.11 11.17 10.98 11.10 0.0M
2021-12-02 11.16 11.16 10.92 11.06 0.0M
2021-12-01 10.80 11.15 10.80 10.89 0.0M
2021-11-30 10.49 10.76 10.40 10.75 0.0M
2021-11-29 10.64 10.90 10.56 10.73 0.0M
2021-11-26 11.17 11.17 10.49 10.58 0.0M
2021-11-25 11.48 11.48 11.29 11.29 0.0M
2021-11-24 11.27 11.50 11.17 11.42 0.0M
2021-11-23 11.00 11.34 10.95 11.33 0.0M
2021-11-22 11.01 11.12 10.95 11.08 0.0M
2021-11-19 11.66 11.66 10.79 10.88 0.0M
2021-11-18 11.46 11.66 11.38 11.51 0.0M
2021-11-17 11.52 11.61 11.51 11.58 0.0M
2021-11-16 11.55 11.66 11.52 11.52 0.0M
2021-11-15 11.47 11.68 11.44 11.68 0.0M
2021-11-12 11.52 11.59 11.48 11.59 0.0M
2021-11-11 11.42 11.55 11.42 11.52 0.0M
2021-11-10 11.51 11.58 11.39 11.58 0.0M
2021-11-09 11.75 11.75 11.40 11.44 0.0M
2021-11-08 11.56 11.63 11.44 11.55 0.0M
2021-11-05 11.40 11.64 11.40 11.44 0.0M
2021-11-04 11.60 11.71 11.40 11.45 0.0M
2021-11-03 11.29 11.60 11.16 11.60 0.0M
2021-11-02 11.38 11.38 11.24 11.25 0.0M
2021-11-01 11.40 11.64 11.34 11.42 0.0M
2021-10-29 11.45 11.52 11.38 11.38 0.0M
2021-10-28 11.55 11.69 11.40 11.54 0.0M
2021-10-27 11.48 11.49 11.38 11.44 0.0M
2021-10-26 11.29 11.55 11.29 11.55 0.0M
2021-10-25 11.64 11.64 11.08 11.29 0.0M
2021-10-22 11.56 11.65 11.56 11.57 0.0M
2021-10-21 11.50 11.65 11.46 11.65 0.0M
2021-10-20 11.56 11.60 11.56 11.60 0.0M
2021-10-19 11.65 11.72 11.64 11.68 0.0M
2021-10-18 11.79 11.79 11.57 11.64 0.0M
2021-10-15 11.85 11.88 11.73 11.85 0.0M
2021-10-14 11.67 11.81 11.67 11.79 0.0M
2021-10-13 11.90 11.90 11.51 11.72 0.0M
2021-10-12 11.94 12.00 11.88 12.00 0.0M
2021-10-11 11.95 12.11 11.77 11.83 0.0M
2021-10-08 11.80 12.00 11.80 12.00 0.0M
2021-10-07 11.94 12.01 11.77 11.77 0.0M
2021-10-06 11.76 11.91 11.65 11.84 0.0M
2021-10-05 11.35 11.83 11.35 11.83 0.0M
2021-10-04 11.52 11.56 11.23 11.44 0.0M
2021-10-01 11.28 11.58 11.28 11.58 0.0M
2021-09-30 11.56 11.61 11.37 11.40 0.0M
2021-09-29 11.16 11.56 11.16 11.42 0.0M
2021-09-28 11.54 11.66 11.01 11.01 0.0M
2021-09-27 11.12 11.60 11.11 11.53 0.0M
2021-09-24 10.95 11.15 10.94 10.96 0.0M
2021-09-23 10.76 11.02 10.71 10.86 0.0M
2021-09-22 10.24 10.70 10.24 10.70 0.0M
2021-09-21 10.28 10.39 10.25 10.25 0.0M
2021-09-20 10.52 10.53 10.05 10.10 0.0M
2021-09-17 10.83 10.83 10.65 10.65 0.0M
2021-09-16 10.73 10.79 10.73 10.78 0.0M
2021-09-15 10.59 10.68 10.51 10.65 0.0M
2021-09-14 10.88 10.94 10.86 10.89 0.0M
2021-09-13 10.68 10.88 10.68 10.88 0.0M
2021-09-10 10.90 11.01 10.79 10.79 0.0M
2021-09-09 10.74 10.90 10.68 10.90 0.0M
2021-09-08 10.92 10.92 10.77 10.80 0.0M
2021-09-07 10.93 11.01 10.90 10.90 0.0M
2021-09-06 10.91 11.04 10.89 11.04 0.0M
2021-09-03 10.75 11.00 10.75 10.88 0.0M
2021-09-02 10.71 10.80 10.71 10.80 0.0M
2021-09-01 10.55 10.83 10.50 10.67 0.0M
2021-08-31 10.44 10.60 10.44 10.60 0.0M
2021-08-30 10.63 10.72 10.42 10.42 0.0M
2021-08-27 10.66 10.66 10.66 10.66 0.0M
2021-08-26 10.69 10.79 10.61 10.61 0.0M
2021-08-25 10.50 10.76 10.47 10.76 0.0M
2021-08-24 10.42 10.46 10.38 10.46 0.0M
2021-08-23 10.18 10.39 10.18 10.37 0.0M
2021-08-20 10.07 10.16 10.03 10.16 0.0M
2021-08-19 10.24 10.28 10.05 10.12 0.0M
2021-08-18 10.37 10.40 10.31 10.37 0.0M
2021-08-17 10.35 10.35 10.25 10.32 0.0M
2021-08-16 10.63 10.70 10.48 10.52 0.0M
2021-08-13 10.68 10.78 10.61 10.61 0.0M
2021-08-12 10.71 10.78 10.63 10.78 0.0M
2021-08-11 10.55 10.81 10.51 10.81 0.0M
2021-08-10 10.39 10.55 10.31 10.55 0.0M
2021-08-09 10.44 10.51 10.36 10.36 0.0M
2021-08-06 10.14 10.45 10.07 10.45 0.0M
2021-08-05 9.89 10.13 9.89 10.03 0.0M
2021-08-04 9.87 9.95 9.82 9.95 0.0M
2021-08-03 9.93 10.06 9.88 9.97 0.0M
2021-08-02 10.09 10.30 9.92 9.99 0.0M
2021-07-30 9.61 10.39 9.61 10.04 0.0M
2021-07-29 9.68 9.88 9.62 9.87 0.0M
2021-07-28 9.69 9.72 9.57 9.57 0.0M
2021-07-27 9.86 9.86 9.57 9.57 0.0M
2021-07-26 9.65 9.82 9.52 9.80 0.0M
2021-07-23 9.49 9.71 9.49 9.66 0.0M
2021-07-22 9.45 9.69 9.45 9.47 0.0M
2021-07-21 9.24 9.53 9.24 9.53 0.0M
2021-07-20 9.03 9.21 9.00 9.16 0.0M
2021-07-19 9.30 9.30 8.98 9.03 0.0M
2021-07-16 9.48 9.60 9.32 9.32 0.0M
2021-07-15 9.55 9.56 9.47 9.56 0.0M
2021-07-14 9.58 9.61 9.57 9.61 0.0M
2021-07-13 9.68 9.70 9.50 9.56 0.0M
2021-07-12 9.68 9.79 9.51 9.79 0.0M
2021-07-09 9.49 9.79 9.46 9.70 0.0M
2021-07-08 9.80 9.80 9.38 9.48 0.0M
2021-07-07 9.97 9.97 9.67 9.75 0.0M
2021-07-06 10.12 10.12 9.84 9.89 0.0M
2021-07-05 10.09 10.19 9.99 10.18 0.0M
2021-07-02 10.26 10.26 10.00 10.00 0.0M
2021-07-01 10.00 10.19 10.00 10.15 0.0M
2021-06-30 10.12 10.12 9.91 9.95 0.0M
2021-06-29 10.11 10.17 10.06 10.13 0.0M
2021-06-28 10.40 10.51 10.06 10.06 0.0M
2021-06-25 10.40 10.48 10.39 10.48 0.0M
2021-06-24 10.13 10.32 10.13 10.32 0.0M
2021-06-23 10.20 10.20 10.07 10.13 0.0M
2021-06-22 10.16 10.17 10.06 10.06 0.0M
2021-06-21 10.06 10.21 9.90 10.17 0.0M
2021-06-18 10.49 10.49 10.07 10.07 0.0M
2021-06-17 10.53 10.66 10.35 10.46 0.0M
2021-06-16 10.64 10.66 10.40 10.49 0.0M
2021-06-15 10.85 10.85 10.65 10.66 0.0M
2021-06-14 10.85 10.85 10.75 10.80 0.0M
2021-06-11 10.76 10.81 10.70 10.70 0.0M
2021-06-10 10.78 10.91 10.67 10.86 0.0M
2021-06-09 10.96 10.98 10.74 10.77 0.0M
2021-06-08 10.89 11.04 10.60 10.82 0.0M
2021-06-07 10.70 11.00 10.57 11.00 0.0M
2021-06-04 10.56 10.71 10.48 10.60 0.0M
2021-06-03 10.52 10.61 10.48 10.61 0.0M
2021-06-02 10.59 10.60 10.52 10.52 0.0M
2021-06-01 10.47 10.74 10.47 10.51 0.0M
2021-05-31 10.53 10.55 10.45 10.45 0.0M
2021-05-28 10.47 10.50 10.38 10.44 0.0M
2021-05-27 10.12 10.41 10.12 10.36 0.0M
2021-05-26 10.14 10.35 10.02 10.16 0.0M
2021-05-25 10.28 10.46 10.15 10.20 0.0M
2021-05-24 10.29 10.33 10.21 10.21 0.0M
2021-05-21 10.16 10.24 9.99 10.20 0.0M
2021-05-20 10.27 10.34 10.08 10.27 0.0M
2021-05-19 10.33 10.33 10.12 10.15 0.0M
2021-05-18 10.37 10.42 10.26 10.27 0.0M
2021-05-17 10.17 10.33 10.17 10.26 0.0M
2021-05-14 10.02 10.25 10.02 10.25 0.0M
2021-05-13 10.00 10.06 9.93 9.95 0.0M
2021-05-12 9.94 10.24 9.82 10.10 0.1M
2021-05-11 9.75 10.00 9.74 9.89 0.0M
2021-05-10 9.40 9.91 9.40 9.71 0.0M
2021-05-07 9.29 9.40 9.29 9.40 0.0M
2021-05-06 9.01 9.33 9.00 9.25 0.1M
2021-05-05 8.71 8.95 8.67 8.95 0.0M
2021-05-04 8.84 8.84 8.57 8.63 0.0M
2021-05-03 8.63 8.77 8.63 8.66 0.0M
2021-04-30 8.53 8.62 8.51 8.54 0.0M
2021-04-29 8.58 8.65 8.50 8.63 0.0M
2021-04-28 8.45 8.57 8.40 8.57 0.0M
2021-04-27 8.29 8.45 8.21 8.41 0.0M
2021-04-26 8.15 8.27 8.05 8.26 0.0M
2021-04-23 8.04 8.11 8.00 8.05 0.0M
2021-04-22 8.19 8.19 8.00 8.02 0.0M
2021-04-21 8.30 8.30 8.00 8.08 0.0M
2021-04-20 8.70 8.70 8.16 8.30 0.0M
2021-04-19 8.37 8.71 8.31 8.68 0.0M
2021-04-16 8.39 8.57 8.39 8.57 0.0M
2021-04-15 8.52 8.60 8.39 8.45 0.0M
2021-04-14 8.61 8.61 8.45 8.50 0.0M
2021-04-13 8.65 8.72 8.56 8.57 0.0M
2021-04-12 8.61 8.67 8.48 8.60 0.0M
2021-04-09 8.76 8.76 8.53 8.64 0.0M
2021-04-08 8.99 8.99 8.64 8.79 0.0M
2021-04-07 9.04 9.06 8.90 9.01 0.0M
2021-04-06 9.06 9.12 8.95 8.95 0.0M
2021-04-01 8.97 9.10 8.97 9.08 0.0M
2021-03-31 9.06 9.15 8.98 8.98 0.0M
2021-03-30 9.15 9.15 9.04 9.13 0.0M
2021-03-29 9.07 9.07 8.95 9.04 0.0M
2021-03-26 9.15 9.16 9.05 9.10 0.0M
2021-03-25 9.14 9.16 8.97 9.16 0.0M
2021-03-24 8.90 9.10 8.87 9.00 0.0M
2021-03-23 9.10 9.10 8.90 8.90 0.0M
2021-03-22 9.22 9.22 9.03 9.15 0.0M
2021-03-19 9.45 9.48 9.19 9.23 0.0M
2021-03-18 9.60 9.65 9.46 9.46 0.0M
2021-03-17 9.30 9.56 9.30 9.54 0.0M
2021-03-16 9.23 9.36 9.23 9.36 0.0M
2021-03-15 9.26 9.28 9.08 9.22 0.0M
2021-03-12 9.05 9.20 9.05 9.20 0.0M
2021-03-11 9.25 9.25 8.96 9.02 0.0M
2021-03-10 9.25 9.30 9.11 9.30 0.0M
2021-03-09 9.45 9.45 9.13 9.21 0.0M
2021-03-08 9.09 9.40 9.05 9.39 0.0M
2021-03-05 8.76 9.10 8.76 9.07 0.0M
2021-03-04 8.91 9.00 8.74 8.77 0.0M
2021-03-03 8.90 9.06 8.88 9.00 0.0M
2021-03-02 8.78 8.93 8.78 8.83 0.0M
2021-03-01 8.53 8.89 8.53 8.80 0.0M
2021-02-26 8.51 8.65 8.44 8.55 0.0M
2021-02-25 8.84 8.91 8.57 8.65 0.0M
2021-02-24 8.57 8.85 8.57 8.77 0.0M
2021-02-23 8.40 8.62 8.30 8.57 0.0M
2021-02-22 8.36 8.38 8.19 8.37 0.0M
2021-02-19 8.20 8.37 8.09 8.26 0.0M
2021-02-18 8.38 8.38 8.10 8.23 0.0M
2021-02-17 8.48 8.55 8.26 8.38 0.0M
2021-02-16 8.44 8.52 8.41 8.46 0.0M
2021-02-15 8.49 8.56 8.45 8.53 0.0M
2021-02-12 8.45 8.47 8.28 8.43 0.0M
2021-02-11 8.71 8.72 8.41 8.48 0.0M
2021-02-10 8.62 8.85 8.60 8.76 0.0M
2021-02-09 8.60 8.75 8.60 8.60 0.1M
2021-02-08 8.44 8.85 8.44 8.60 0.1M
2021-02-05 8.27 8.63 8.26 8.49 0.2M
2021-02-04 8.06 8.31 8.01 8.24 0.1M
2021-02-03 7.90 8.18 7.88 8.04 0.1M
2021-02-02 7.69 7.96 7.69 7.96 0.0M
2021-02-01 7.59 7.75 7.59 7.74 0.0M
2021-01-29 7.62 7.69 7.51 7.51 0.0M
2021-01-28 7.67 7.78 7.54 7.76 0.0M
2021-01-27 7.76 7.89 7.59 7.64 0.0M
2021-01-26 7.51 7.81 7.40 7.76 0.1M
2021-01-25 7.74 7.82 7.40 7.50 0.0M
2021-01-22 7.82 7.83 7.72 7.73 0.1M
2021-01-21 8.15 8.20 8.01 8.03 0.0M
2021-01-20 7.79 8.15 7.79 8.12 0.0M
2021-01-19 7.85 7.88 7.78 7.88 0.0M
2021-01-18 7.64 7.83 7.63 7.75 0.0M
2021-01-15 7.82 7.87 7.63 7.74 0.0M
2021-01-14 7.90 8.00 7.80 7.83 0.0M
2021-01-13 8.03 8.07 7.89 7.89 0.0M
2021-01-12 8.00 8.06 7.96 8.01 0.0M
2021-01-11 8.21 8.21 7.99 8.07 0.0M
2021-01-08 8.04 8.33 8.04 8.25 0.1M
2021-01-07 7.93 8.07 7.89 7.99 0.0M
2021-01-06 7.63 8.07 7.61 7.86 0.0M
2021-01-05 7.61 7.61 7.44 7.58 0.0M
2021-01-04 7.46 7.71 7.46 7.61 0.1M