CPI Europe

CPIE
🏛️ germany →
18.57
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
2021-12-30 22.56 22.56 22.46 22.46 0.0M
2021-12-29 22.50 22.72 22.44 22.70 0.0M
2021-12-28 22.52 22.52 22.38 22.38 0.0M
2021-12-27 22.30 22.52 22.30 22.36 0.0M
2021-12-23 22.44 22.56 22.40 22.40 0.0M
2021-12-22 22.46 22.56 22.46 22.56 0.0M
2021-12-21 22.48 22.48 22.34 22.42 0.0M
2021-12-20 22.40 22.40 22.12 22.14 0.0M
2021-12-17 22.36 22.40 22.30 22.32 0.0M
2021-12-16 22.40 22.40 22.24 22.34 0.0M
2021-12-15 22.18 22.40 22.18 22.24 0.0M
2021-12-14 22.36 22.36 22.18 22.30 0.0M
2021-12-13 22.36 22.36 22.26 22.26 0.0M
2021-12-10 22.26 22.40 22.24 22.40 0.0M
2021-12-09 22.38 22.38 22.26 22.30 0.0M
2021-12-08 22.60 22.60 22.42 22.44 0.0M
2021-12-07 22.42 22.80 22.42 22.72 0.0M
2021-12-06 21.82 22.50 21.76 22.48 0.0M
2021-12-03 21.40 21.70 21.14 21.60 0.0M
2021-12-02 20.98 21.20 20.94 21.20 0.0M
2021-12-01 20.78 20.96 20.72 20.96 0.0M
2021-11-30 20.22 20.66 19.80 20.52 0.0M
2021-11-29 20.24 20.50 20.24 20.40 0.0M
2021-11-26 20.56 20.56 20.08 20.10 0.0M
2021-11-25 21.04 21.04 20.90 20.90 0.0M
2021-11-24 20.76 20.82 20.72 20.82 0.0M
2021-11-23 20.78 20.80 20.78 20.80 0.0M
2021-11-22 20.84 20.84 20.80 20.80 0.0M
2021-11-19 21.06 21.06 20.76 20.90 0.0M
2021-11-18 21.10 21.22 20.86 20.86 0.0M
2021-11-17 21.40 21.44 21.10 21.10 0.0M
2021-11-16 21.22 21.42 21.22 21.42 0.0M
2021-11-15 21.18 21.28 21.18 21.28 0.0M
2021-11-12 21.04 21.20 21.04 21.18 0.0M
2021-11-11 21.30 21.30 21.10 21.14 0.0M
2021-11-10 21.40 21.40 21.18 21.18 0.0M
2021-11-09 21.12 21.40 21.12 21.40 0.0M
2021-11-08 21.28 21.30 21.20 21.22 0.0M
2021-11-05 21.16 21.38 21.08 21.36 0.0M
2021-11-04 21.02 21.26 21.02 21.18 0.0M
2021-11-03 20.72 21.04 20.70 21.04 0.0M
2021-11-02 20.72 20.72 20.70 20.72 0.0M
2021-11-01 20.86 20.86 20.86 20.86 0.0M
2021-10-29 20.60 20.70 20.60 20.64 0.0M
2021-10-28 20.62 20.70 20.62 20.64 0.0M
2021-10-27 20.78 20.78 20.70 20.70 0.0M
2021-10-26 20.66 20.66 20.50 20.56 0.0M
2021-10-25 20.40 20.60 20.40 20.60 0.0M
2021-10-22 20.46 20.70 20.36 20.68 0.0M
2021-10-21 21.50 21.50 20.58 20.58 0.0M
2021-10-20 21.60 21.70 21.42 21.60 0.0M
2021-10-19 21.74 21.74 21.50 21.62 0.0M
2021-10-18 21.42 21.80 21.24 21.78 0.0M
2021-10-15 20.96 21.32 20.90 21.32 0.0M
2021-10-14 20.86 21.08 20.86 20.96 0.0M
2021-10-13 20.88 21.00 20.86 20.90 0.0M
2021-10-12 20.90 20.90 20.82 20.82 0.0M
2021-10-11 20.34 20.68 20.28 20.68 0.0M
2021-10-08 20.48 20.56 20.44 20.44 0.0M
2021-10-07 20.06 20.48 20.06 20.48 0.0M
2021-10-06 20.28 20.30 19.88 20.06 0.0M
2021-10-05 20.64 20.64 20.18 20.38 0.0M
2021-10-04 20.76 20.76 20.58 20.60 0.0M
2021-10-01 20.62 20.68 20.62 20.68 0.0M
2021-09-30 20.88 20.92 20.88 20.90 0.0M
2021-09-29 20.60 20.74 20.54 20.70 0.0M
2021-09-28 20.86 20.86 20.54 20.54 0.0M
2021-09-27 21.00 21.16 21.00 21.08 0.0M
2021-09-24 20.74 20.76 20.62 20.76 0.0M
2021-09-23 20.80 20.80 20.64 20.78 0.0M
2021-09-22 20.38 20.64 20.36 20.50 0.0M
2021-09-21 20.32 20.46 20.28 20.46 0.0M
2021-09-20 20.24 20.34 20.02 20.08 0.0M
2021-09-17 20.78 20.88 20.50 20.70 0.0M
2021-09-16 20.80 20.80 20.70 20.70 0.0M
2021-09-15 20.80 20.82 20.68 20.70 0.0M
2021-09-14 20.94 21.04 20.94 21.04 0.0M
2021-09-13 20.96 21.14 20.94 21.14 0.0M
2021-09-10 20.86 20.90 20.82 20.90 0.0M
2021-09-09 20.76 21.00 20.76 20.92 0.0M
2021-09-08 21.24 21.24 20.84 20.90 0.0M
2021-09-07 21.08 21.20 21.08 21.16 0.0M
2021-09-06 21.10 21.16 21.00 21.08 0.0M
2021-09-03 21.18 21.22 21.02 21.12 0.0M
2021-09-02 21.50 21.50 21.20 21.20 0.0M
2021-09-01 21.64 21.80 21.48 21.48 0.0M
2021-08-31 21.16 21.66 21.00 21.58 0.0M
2021-08-30 20.64 21.32 20.64 21.20 0.0M
2021-08-27 20.56 20.70 20.56 20.70 0.0M
2021-08-26 20.58 20.70 20.50 20.50 0.0M
2021-08-25 20.58 20.64 20.58 20.62 0.0M
2021-08-24 20.64 20.64 20.64 20.64 0.0M
2021-08-23 21.12 21.12 20.86 20.86 0.0M
2021-08-20 20.70 20.98 20.58 20.98 0.0M
2021-08-19 20.84 20.84 20.74 20.74 0.0M
2021-08-18 20.88 21.10 20.88 21.10 0.0M
2021-08-17 20.90 20.90 20.84 20.84 0.0M
2021-08-16 20.98 21.06 20.98 21.02 0.0M
2021-08-13 20.98 20.98 20.90 20.90 0.0M
2021-08-12 21.02 21.04 20.84 20.96 0.0M
2021-08-11 20.78 20.92 20.78 20.92 0.0M
2021-08-10 20.82 20.82 20.56 20.68 0.0M
2021-08-09 20.64 20.80 20.56 20.74 0.0M
2021-08-06 20.72 20.72 20.66 20.66 0.0M
2021-08-05 20.50 20.74 20.50 20.74 0.0M
2021-08-04 20.34 20.44 20.34 20.44 0.0M
2021-08-03 20.20 20.36 20.20 20.24 0.0M
2021-08-02 20.00 20.18 20.00 20.18 0.0M
2021-07-30 19.80 20.00 19.80 20.00 0.0M
2021-07-29 19.69 19.80 19.61 19.71 0.0M
2021-07-28 19.60 19.69 19.56 19.68 0.0M
2021-07-27 19.36 19.47 19.36 19.38 0.0M
2021-07-26 19.38 19.48 19.38 19.48 0.0M
2021-07-23 19.54 19.54 19.54 19.54 0.0M
2021-07-22 19.49 19.55 19.48 19.49 0.0M
2021-07-21 19.43 19.56 19.35 19.39 0.0M
2021-07-20 19.23 19.36 19.18 19.34 0.0M
2021-07-19 19.46 19.46 19.15 19.22 0.0M
2021-07-16 19.48 19.61 19.42 19.61 0.0M
2021-07-14 19.47 19.47 19.47 19.47 0.0M
2021-07-13 19.43 19.61 19.43 19.61 0.0M
2021-07-12 19.50 19.50 19.39 19.44 0.0M
2021-07-09 19.30 19.44 19.30 19.44 0.0M
2021-07-08 19.50 19.50 19.34 19.37 0.0M
2021-07-07 19.60 19.62 19.55 19.55 0.0M
2021-07-06 19.62 19.83 19.56 19.57 0.0M
2021-07-05 19.55 19.64 19.55 19.64 0.0M
2021-07-02 19.60 19.60 19.60 19.60 0.0M
2021-07-01 18.99 19.43 18.99 19.43 0.0M
2021-06-30 18.87 18.91 18.87 18.91 0.0M
2021-06-29 19.07 19.07 18.65 18.70 0.0M
2021-06-28 19.01 19.25 19.01 19.25 0.0M
2021-06-25 19.58 19.58 19.09 19.25 0.0M
2021-06-24 19.49 19.66 19.40 19.57 0.0M
2021-06-23 19.56 19.66 19.48 19.58 0.0M
2021-06-22 19.48 19.48 19.48 19.48 0.0M
2021-06-21 19.35 19.67 19.34 19.67 0.0M
2021-06-18 19.45 19.60 19.43 19.45 0.0M
2021-06-17 19.40 19.52 19.36 19.40 0.0M
2021-06-16 19.58 19.67 19.46 19.61 0.0M
2021-06-15 19.53 19.63 19.53 19.63 0.0M
2021-06-14 19.49 19.51 19.35 19.35 0.0M
2021-06-11 19.39 19.45 19.24 19.45 0.0M
2021-06-10 19.20 19.21 19.08 19.12 0.0M
2021-06-09 19.28 19.28 19.19 19.19 0.0M
2021-06-08 19.27 19.34 19.10 19.34 0.0M
2021-06-07 19.12 19.21 19.12 19.21 0.0M
2021-06-04 19.04 19.17 19.04 19.15 0.0M
2021-06-03 19.09 19.20 18.96 18.96 0.0M
2021-06-02 18.75 19.16 18.75 19.12 0.0M
2021-06-01 18.49 18.81 18.49 18.77 0.0M
2021-05-31 18.24 18.54 18.24 18.43 0.0M
2021-05-28 18.38 18.44 18.35 18.44 0.0M
2021-05-27 18.21 18.27 18.16 18.17 0.0M
2021-05-26 18.15 18.21 18.08 18.16 0.0M
2021-05-25 18.07 18.30 18.04 18.16 0.0M
2021-05-24 18.19 18.25 18.14 18.14 0.0M
2021-05-21 18.55 18.56 17.99 18.17 0.0M
2021-05-20 17.95 18.62 17.83 18.61 0.0M
2021-05-19 17.98 17.98 17.74 17.75 0.0M
2021-05-18 17.70 17.97 17.70 17.97 0.0M
2021-05-17 17.77 17.80 17.60 17.60 0.0M
2021-05-14 17.35 17.62 17.35 17.62 0.0M
2021-05-13 17.29 17.44 17.19 17.44 0.0M
2021-05-12 17.43 17.53 17.35 17.35 0.0M
2021-05-11 17.65 17.65 17.44 17.48 0.0M
2021-05-10 17.66 17.88 17.66 17.79 0.0M
2021-05-07 17.50 17.61 17.50 17.61 0.0M
2021-05-06 17.66 17.66 17.33 17.56 0.0M
2021-05-05 17.35 17.71 17.33 17.71 0.0M
2021-05-04 17.62 17.62 17.27 17.43 0.0M
2021-05-03 17.43 17.49 17.30 17.48 0.0M
2021-04-30 17.62 17.62 17.35 17.44 0.0M
2021-04-29 17.78 17.80 17.62 17.63 0.0M
2021-04-28 17.80 17.80 17.65 17.68 0.0M
2021-04-27 18.12 18.12 17.78 17.79 0.0M
2021-04-26 18.02 18.20 17.99 17.99 0.0M
2021-04-23 18.29 18.44 17.60 18.00 0.0M
2021-04-22 17.96 18.40 17.86 18.13 0.0M
2021-04-21 17.83 17.86 17.78 17.78 0.0M
2021-04-20 18.13 18.21 17.94 18.02 0.0M
2021-04-19 18.11 18.19 18.11 18.19 0.0M
2021-04-16 18.13 18.19 18.13 18.19 0.0M
2021-04-15 17.75 18.08 17.75 18.06 0.0M
2021-04-14 17.86 17.96 17.78 17.80 0.0M
2021-04-13 17.65 17.78 17.62 17.78 0.0M
2021-04-12 17.74 17.78 17.64 17.68 0.0M
2021-04-09 17.85 17.85 17.76 17.82 0.0M
2021-04-08 17.86 17.86 17.79 17.80 0.0M
2021-04-07 17.90 18.02 17.90 18.02 0.0M
2021-04-06 17.50 18.21 17.50 17.80 0.0M
2021-04-01 17.68 18.00 17.68 17.92 0.0M
2021-03-31 17.69 17.70 17.40 17.40 0.0M
2021-03-30 17.35 17.43 17.28 17.32 0.0M
2021-03-29 17.22 17.34 17.10 17.22 0.0M
2021-03-26 16.64 17.47 16.64 17.00 0.0M
2021-03-25 17.00 19.69 16.74 17.00 0.0M
2021-03-24 16.75 17.22 16.70 17.22 0.0M
2021-03-23 16.95 16.95 16.85 16.90 0.0M
2021-03-22 17.21 17.21 16.96 17.00 0.0M
2021-03-19 17.27 17.31 17.20 17.31 0.0M
2021-03-18 17.50 17.50 17.25 17.25 0.0M
2021-03-17 17.36 17.49 17.26 17.49 0.0M
2021-03-16 17.38 17.51 17.38 17.51 0.0M
2021-03-15 17.06 17.39 17.03 17.32 0.0M
2021-03-12 16.96 16.96 16.77 16.80 0.0M
2021-03-11 16.69 17.03 16.69 17.03 0.0M
2021-03-10 16.86 16.89 16.70 16.70 0.0M
2021-03-09 16.79 16.97 16.76 16.77 0.0M
2021-03-08 16.77 16.91 16.67 16.91 0.0M
2021-03-05 16.81 16.88 16.66 16.66 0.0M
2021-03-04 16.92 17.05 16.82 16.86 0.0M
2021-03-03 16.99 17.24 16.83 16.98 0.0M
2021-03-02 17.24 17.24 16.98 16.98 0.0M
2021-03-01 17.03 17.21 17.03 17.11 0.0M
2021-02-26 16.41 16.69 16.35 16.69 0.0M
2021-02-25 16.81 16.83 16.57 16.60 0.0M
2021-02-24 16.61 16.84 16.61 16.84 0.0M
2021-02-23 16.35 16.78 16.35 16.62 0.0M
2021-02-22 16.38 16.63 16.06 16.46 0.0M
2021-02-19 16.26 16.45 16.26 16.35 0.0M
2021-02-18 16.41 16.44 16.17 16.17 0.0M
2021-02-17 16.52 16.56 16.28 16.43 0.0M
2021-02-16 16.68 16.83 16.55 16.55 0.0M
2021-02-15 16.47 16.65 16.47 16.55 0.0M
2021-02-12 16.79 16.90 16.49 16.49 0.0M
2021-02-11 16.53 17.03 16.41 16.72 0.0M
2021-02-10 16.79 16.81 16.54 16.56 0.0M
2021-02-09 16.93 16.93 16.68 16.78 0.0M
2021-02-08 17.20 17.26 16.95 16.98 0.0M
2021-02-05 17.38 17.46 17.20 17.24 0.0M
2021-02-04 17.78 17.84 17.35 17.36 0.0M
2021-02-03 17.88 17.96 17.77 17.90 0.0M
2021-02-02 17.78 17.92 17.78 17.87 0.0M
2021-02-01 17.33 18.05 17.30 17.80 0.0M
2021-01-29 16.80 17.60 16.80 17.27 0.0M
2021-01-28 16.65 17.05 16.40 17.05 0.0M
2021-01-27 16.95 17.21 16.60 16.82 0.0M
2021-01-26 16.85 17.15 16.85 17.12 0.0M
2021-01-25 17.44 17.44 16.77 16.89 0.0M
2021-01-22 17.38 17.42 17.17 17.40 0.0M
2021-01-21 17.76 17.76 17.39 17.44 0.0M
2021-01-20 17.81 17.83 17.64 17.66 0.0M
2021-01-19 17.84 17.91 17.65 17.83 0.0M
2021-01-18 17.22 17.85 17.16 17.85 0.0M
2021-01-15 17.60 17.70 17.21 17.24 0.0M
2021-01-14 17.11 17.72 17.11 17.51 0.0M
2021-01-13 17.12 17.16 17.04 17.15 0.0M
2021-01-12 17.28 17.35 17.08 17.08 0.0M
2021-01-11 16.81 17.42 16.72 17.22 0.0M
2021-01-08 17.02 17.06 16.62 16.80 0.0M
2021-01-07 16.89 16.92 16.72 16.86 0.0M
2021-01-06 16.83 16.83 16.57 16.82 0.0M
2021-01-05 16.88 16.88 16.61 16.86 0.0M
2021-01-04 17.15 17.27 16.73 16.93 0.0M