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
2022-12-30 13.19 13.31 13.19 13.28 0.0M
2022-12-29 13.25 13.38 13.24 13.26 0.0M
2022-12-28 13.20 13.39 13.20 13.38 0.0M
2022-12-27 13.38 13.38 13.18 13.18 0.0M
2022-12-23 13.28 13.38 13.24 13.30 0.0M
2022-12-22 13.38 13.43 13.12 13.16 0.0M
2022-12-21 13.30 13.38 13.14 13.36 0.0M
2022-12-20 12.64 13.25 12.56 13.16 0.0M
2022-12-19 12.79 12.88 12.62 12.75 0.0M
2022-12-16 12.63 12.80 12.61 12.79 0.0M
2022-12-15 12.81 12.92 12.50 12.53 0.0M
2022-12-14 12.87 12.88 12.75 12.83 0.0M
2022-12-13 12.68 12.96 12.68 12.78 0.0M
2022-12-12 12.52 12.75 12.42 12.71 0.0M
2022-12-09 12.69 12.72 12.12 12.40 0.0M
2022-12-08 12.58 12.58 12.40 12.49 0.0M
2022-12-07 12.48 12.68 12.48 12.57 0.0M
2022-12-06 12.40 12.56 12.29 12.51 0.0M
2022-12-05 12.59 12.59 12.35 12.35 0.0M
2022-12-02 12.45 12.61 12.44 12.60 0.0M
2022-12-01 13.00 13.00 12.49 12.49 0.0M
2022-11-30 12.96 13.20 12.96 12.99 0.0M
2022-11-29 13.05 13.05 12.73 13.00 0.0M
2022-11-28 13.13 13.25 12.99 13.06 0.0M
2022-11-25 13.38 13.38 13.13 13.13 0.0M
2022-11-24 13.23 13.32 13.11 13.32 0.0M
2022-11-23 13.31 13.47 13.17 13.17 0.0M
2022-11-22 13.34 13.50 13.28 13.50 0.0M
2022-11-21 13.07 13.37 13.07 13.23 0.0M
2022-11-18 13.01 13.20 13.00 13.07 0.0M
2022-11-17 13.10 13.13 12.84 13.00 0.0M
2022-11-16 12.94 13.10 12.94 13.01 0.0M
2022-11-15 13.02 13.11 12.84 12.94 0.0M
2022-11-14 12.71 13.08 12.70 12.82 0.0M
2022-11-11 13.02 13.02 12.74 12.75 0.0M
2022-11-10 12.75 13.15 12.75 12.91 0.0M
2022-11-09 12.96 12.96 12.74 12.91 0.0M
2022-11-08 12.83 12.95 12.83 12.85 0.0M
2022-11-07 12.84 12.91 12.49 12.83 0.0M
2022-11-04 13.00 13.10 12.89 13.10 0.0M
2022-11-03 12.70 13.01 12.70 13.01 0.0M
2022-11-02 12.81 12.96 12.61 12.70 0.0M
2022-11-01 12.70 12.95 12.50 12.60 0.0M
2022-10-31 12.23 12.71 12.23 12.68 0.0M
2022-10-28 12.20 12.42 12.17 12.30 0.0M
2022-10-27 12.04 12.40 11.96 12.36 0.0M
2022-10-26 11.62 12.08 11.52 11.98 0.1M
2022-10-25 11.53 11.59 11.45 11.50 0.0M
2022-10-24 11.50 11.72 11.41 11.60 0.0M
2022-10-21 11.38 11.48 11.22 11.47 0.0M
2022-10-20 11.21 11.37 11.21 11.25 0.0M
2022-10-19 11.41 11.41 11.28 11.29 0.0M
2022-10-18 11.34 11.51 11.34 11.49 0.0M
2022-10-17 11.05 11.23 11.05 11.14 0.0M
2022-10-14 11.09 11.28 11.01 11.01 0.0M
2022-10-13 10.67 10.98 10.63 10.98 0.0M
2022-10-12 10.53 10.70 10.53 10.69 0.0M
2022-10-11 10.83 10.86 10.55 10.69 0.0M
2022-10-10 10.58 10.90 10.58 10.82 0.0M
2022-10-07 10.77 10.95 10.63 10.72 0.0M
2022-10-06 10.85 10.85 10.58 10.66 0.0M
2022-10-05 10.98 10.98 10.76 10.90 0.0M
2022-10-04 10.83 11.10 10.83 11.10 0.0M
2022-10-03 10.38 10.72 10.27 10.64 0.0M
2022-09-30 10.12 10.51 10.11 10.29 0.0M
2022-09-29 10.26 10.30 10.11 10.11 0.0M
2022-09-28 10.52 10.70 10.26 10.70 0.0M
2022-09-27 10.99 11.23 10.54 10.63 0.0M
2022-09-26 10.71 10.98 10.61 10.87 0.0M
2022-09-23 11.28 11.28 10.72 10.88 0.0M
2022-09-22 10.60 11.37 10.60 11.32 0.1M
2022-09-21 10.70 10.77 10.64 10.67 0.0M
2022-09-20 10.78 10.88 10.35 10.42 0.0M
2022-09-19 10.76 10.76 10.48 10.73 0.0M
2022-09-16 10.92 10.92 10.63 10.66 0.0M
2022-09-15 10.80 11.14 10.72 10.90 0.0M
2022-09-14 10.48 10.92 10.48 10.88 0.0M
2022-09-13 10.68 10.78 10.52 10.55 0.0M
2022-09-12 10.40 10.67 10.37 10.63 0.0M
2022-09-09 10.15 10.53 10.15 10.33 0.0M
2022-09-08 9.77 10.13 9.63 10.06 0.0M
2022-09-07 9.71 9.72 9.55 9.70 0.0M
2022-09-06 9.64 9.82 9.64 9.77 0.0M
2022-09-05 9.73 9.76 9.57 9.74 0.0M
2022-09-02 9.83 9.97 9.77 9.77 0.0M
2022-09-01 9.68 9.83 9.66 9.67 0.0M
2022-08-31 9.49 9.85 9.49 9.85 0.0M
2022-08-30 9.36 9.51 9.33 9.37 0.0M
2022-08-29 9.01 9.21 9.00 9.21 0.1M
2022-08-26 9.32 9.39 9.04 9.14 0.0M
2022-08-25 9.45 9.56 9.28 9.41 0.0M
2022-08-24 9.34 9.54 9.34 9.41 0.0M
2022-08-23 9.48 9.52 9.43 9.46 0.0M
2022-08-22 9.65 9.65 9.21 9.25 0.0M
2022-08-19 10.04 10.04 9.60 9.60 0.0M
2022-08-18 10.07 10.08 9.99 10.08 0.0M
2022-08-17 10.06 10.20 10.00 10.04 0.0M
2022-08-16 10.20 10.20 10.02 10.02 0.0M
2022-08-15 10.16 10.21 10.10 10.20 0.0M
2022-08-12 9.86 10.26 9.86 10.26 0.0M
2022-08-11 10.02 10.03 9.78 9.94 0.0M
2022-08-10 9.66 9.97 9.66 9.86 0.0M
2022-08-09 9.77 9.92 9.74 9.74 0.0M
2022-08-08 9.99 9.99 9.76 9.76 0.0M
2022-08-05 9.75 9.92 9.72 9.92 0.0M
2022-08-04 9.69 9.85 9.67 9.77 0.1M
2022-08-03 9.48 9.70 9.46 9.69 0.0M
2022-08-02 9.45 9.48 9.34 9.47 0.0M
2022-08-01 9.60 9.66 9.43 9.50 0.0M
2022-07-29 9.38 9.69 9.38 9.64 0.0M
2022-07-28 9.50 9.51 9.05 9.31 0.0M
2022-07-27 8.80 9.50 8.80 9.50 0.0M
2022-07-26 8.56 8.61 8.56 8.61 0.0M
2022-07-25 8.44 8.72 8.44 8.67 0.0M
2022-07-22 8.71 8.72 8.44 8.47 0.0M
2022-07-21 8.78 8.89 8.25 8.73 0.1M
2022-07-20 9.33 9.52 8.62 8.70 0.0M
2022-07-19 8.77 9.31 8.77 9.22 0.0M
2022-07-18 8.57 8.86 8.57 8.75 0.0M
2022-07-15 8.49 8.65 8.29 8.58 0.0M
2022-07-14 9.01 9.01 8.31 8.50 0.0M
2022-07-13 9.00 9.14 8.86 9.14 0.0M
2022-07-12 9.03 9.07 8.86 9.01 0.0M
2022-07-11 9.37 9.44 9.27 9.33 0.0M
2022-07-08 9.45 9.57 9.26 9.48 0.0M
2022-07-07 9.19 9.41 9.19 9.39 0.0M
2022-07-06 8.92 8.98 8.75 8.90 0.0M
2022-07-05 9.12 9.15 8.83 8.91 0.0M
2022-07-04 9.17 9.17 8.87 9.04 0.0M
2022-07-01 8.98 9.23 8.95 9.06 0.0M
2022-06-30 9.49 9.49 8.90 9.16 0.0M
2022-06-29 9.74 9.74 9.51 9.61 0.0M
2022-06-28 9.82 9.97 9.78 9.78 0.0M
2022-06-27 9.89 9.94 9.68 9.73 0.0M
2022-06-24 9.82 9.82 9.54 9.70 0.0M
2022-06-23 10.18 10.18 9.80 9.82 0.0M
2022-06-22 10.10 10.35 10.10 10.23 0.0M
2022-06-21 10.23 10.53 10.23 10.29 0.0M
2022-06-20 9.80 10.37 9.80 10.22 0.0M
2022-06-17 9.81 10.21 9.68 9.84 0.0M
2022-06-16 9.92 10.01 9.66 9.77 0.0M
2022-06-15 9.79 10.35 9.79 10.13 0.0M
2022-06-14 9.67 9.86 9.57 9.57 0.0M
2022-06-13 9.52 9.58 9.24 9.55 0.0M
2022-06-10 10.53 10.53 9.56 9.69 0.1M
2022-06-09 10.54 10.88 10.54 10.56 0.0M
2022-06-08 10.75 10.75 10.51 10.53 0.0M
2022-06-07 10.84 10.84 10.73 10.75 0.0M
2022-06-06 10.63 10.92 10.63 10.80 0.0M
2022-06-03 10.76 10.76 10.60 10.65 0.0M
2022-06-02 10.62 10.83 10.62 10.83 0.0M
2022-06-01 10.89 11.04 10.68 10.71 0.0M
2022-05-31 10.94 11.01 10.81 10.88 0.0M
2022-05-30 10.91 11.00 10.83 10.95 0.0M
2022-05-27 10.74 10.86 10.60 10.80 0.0M
2022-05-26 10.72 10.86 10.65 10.86 0.0M
2022-05-25 10.40 10.74 10.23 10.74 0.0M
2022-05-24 10.32 10.60 10.12 10.39 0.0M
2022-05-23 10.06 10.44 9.96 10.44 0.0M
2022-05-20 10.23 10.23 9.87 9.92 0.0M
2022-05-19 9.94 10.22 9.89 10.16 0.0M
2022-05-18 9.77 10.07 9.73 9.93 0.0M
2022-05-17 9.79 9.95 9.76 9.81 0.0M
2022-05-16 9.67 9.86 9.65 9.79 0.0M
2022-05-13 9.81 9.85 9.65 9.67 0.0M
2022-05-12 9.21 9.78 9.06 9.66 0.0M
2022-05-11 8.66 9.44 8.66 9.25 0.0M
2022-05-10 8.12 8.60 8.09 8.60 0.0M
2022-05-09 8.21 8.36 7.90 8.06 0.0M
2022-05-06 8.62 8.72 8.23 8.35 0.0M
2022-05-05 8.75 9.02 8.57 8.68 0.0M
2022-05-04 8.68 8.85 8.40 8.60 0.1M
2022-05-03 8.74 8.76 8.56 8.64 0.0M
2022-05-02 8.77 8.85 8.48 8.63 0.0M
2022-04-29 8.83 8.97 8.75 8.78 0.0M
2022-04-28 8.93 9.00 8.65 8.92 0.0M
2022-04-27 8.87 8.93 8.59 8.83 0.0M
2022-04-26 9.23 9.23 8.80 8.80 0.0M
2022-04-25 9.22 9.24 9.03 9.24 0.0M
2022-04-22 9.32 9.46 9.21 9.30 0.0M
2022-04-21 9.40 9.58 9.36 9.36 0.0M
2022-04-20 9.36 9.56 9.34 9.45 0.0M
2022-04-19 9.17 9.46 9.14 9.36 0.0M
2022-04-14 9.54 9.72 9.44 9.72 0.0M
2022-04-13 9.36 9.48 9.26 9.48 0.0M
2022-04-12 9.53 9.58 9.27 9.42 0.0M
2022-04-11 9.60 9.88 9.60 9.65 0.0M
2022-04-08 9.62 9.76 9.48 9.72 0.0M
2022-04-07 9.41 9.75 9.31 9.61 0.0M
2022-04-06 9.65 9.77 9.26 9.46 0.0M
2022-04-05 9.97 9.97 9.60 9.60 0.0M
2022-04-04 10.18 10.18 9.82 10.00 0.0M
2022-04-01 9.99 10.17 9.94 10.01 0.0M
2022-03-31 10.13 10.24 9.82 9.87 0.0M
2022-03-30 10.25 10.35 10.07 10.10 0.0M
2022-03-29 9.73 10.46 9.70 10.25 0.1M
2022-03-28 9.58 9.96 9.51 9.65 0.0M
2022-03-25 9.63 9.63 9.27 9.49 0.0M
2022-03-24 9.68 9.72 9.43 9.59 0.0M
2022-03-23 10.01 10.01 9.50 9.52 0.0M
2022-03-22 9.76 9.93 9.62 9.80 0.0M
2022-03-21 9.76 9.96 9.59 9.78 0.1M
2022-03-18 9.82 9.90 9.49 9.82 0.1M
2022-03-17 10.37 10.42 9.60 9.90 0.1M
2022-03-16 9.79 10.44 9.79 10.32 0.1M
2022-03-15 9.59 9.77 9.21 9.72 0.0M
2022-03-14 9.47 9.69 9.18 9.47 0.1M
2022-03-11 9.41 9.80 9.05 9.33 0.0M
2022-03-10 10.00 10.10 9.23 9.50 0.1M
2022-03-09 9.36 10.30 9.35 10.15 0.1M
2022-03-08 8.33 9.54 8.23 9.31 0.1M
2022-03-07 8.95 8.95 7.99 8.38 0.1M
2022-03-04 10.57 10.57 8.97 9.09 0.2M
2022-03-03 11.01 11.05 10.47 10.57 0.1M
2022-03-02 10.50 11.30 10.29 11.15 0.0M
2022-03-01 11.56 11.80 10.50 10.50 0.1M
2022-02-28 12.32 12.32 10.97 11.52 0.1M
2022-02-25 12.24 12.82 11.85 12.74 0.1M
2022-02-24 13.39 13.42 12.07 12.43 0.1M
2022-02-23 14.08 14.18 13.89 13.99 0.0M
2022-02-22 13.43 14.26 13.43 14.01 0.0M
2022-02-21 14.74 14.81 13.20 13.60 0.0M
2022-02-18 14.90 15.10 14.50 14.60 0.0M
2022-02-17 15.00 15.02 14.45 14.56 0.0M
2022-02-16 15.38 15.49 14.85 15.27 0.0M
2022-02-15 15.13 15.38 15.00 15.38 0.0M
2022-02-14 15.10 15.20 14.70 15.11 0.1M
2022-02-11 15.56 15.84 14.96 14.98 0.0M
2022-02-10 15.29 15.98 15.29 15.75 0.1M
2022-02-09 15.23 15.38 15.10 15.38 0.0M
2022-02-08 14.79 15.22 14.65 15.16 0.0M
2022-02-07 15.03 15.10 14.60 14.86 0.0M
2022-02-04 15.08 15.10 14.85 15.01 0.0M
2022-02-03 14.90 15.10 14.47 15.10 0.0M
2022-02-02 14.35 14.92 14.25 14.92 0.1M
2022-02-01 14.21 14.50 14.01 14.34 0.1M
2022-01-31 13.86 14.24 13.60 14.17 0.0M
2022-01-28 13.97 14.04 13.50 14.03 0.0M
2022-01-27 13.55 13.95 13.48 13.79 0.0M
2022-01-26 13.24 13.81 13.24 13.57 0.0M
2022-01-25 13.15 13.42 13.06 13.42 0.0M
2022-01-24 13.29 13.29 12.70 13.15 0.0M
2022-01-21 13.41 13.54 13.08 13.13 0.0M
2022-01-20 13.51 13.64 13.45 13.49 0.0M
2022-01-19 13.71 13.71 13.54 13.60 0.0M
2022-01-18 13.70 13.88 13.50 13.83 0.0M
2022-01-17 13.60 13.80 13.55 13.80 0.0M
2022-01-14 13.56 13.80 13.47 13.57 0.0M
2022-01-13 13.64 13.73 13.54 13.62 0.0M
2022-01-12 14.02 14.04 13.52 13.65 0.0M
2022-01-11 14.31 14.31 13.91 14.10 0.0M
2022-01-10 14.37 14.50 14.13 14.32 0.1M
2022-01-07 14.25 14.37 14.16 14.37 0.0M
2022-01-06 14.24 14.25 13.95 14.18 0.0M
2022-01-05 14.19 14.48 14.14 14.28 0.0M
2022-01-04 13.79 14.36 13.79 14.32 0.1M
2022-01-03 13.55 13.87 13.55 13.71 0.0M