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
2023-12-29 21.25 21.25 21.10 21.15 0.0M
2023-12-28 20.90 21.15 20.90 21.15 0.0M
2023-12-27 20.75 20.95 20.75 20.95 0.0M
2023-12-22 20.60 20.80 20.55 20.80 0.0M
2023-12-21 20.30 20.50 20.20 20.50 0.0M
2023-12-20 20.10 20.20 20.10 20.15 0.0M
2023-12-19 20.05 20.15 20.05 20.05 0.0M
2023-12-18 20.00 20.00 19.92 19.98 0.0M
2023-12-15 19.98 20.10 19.98 20.05 0.0M
2023-12-14 19.74 19.88 19.72 19.88 0.0M
2023-12-13 19.20 19.28 19.20 19.28 0.0M
2023-12-12 19.00 19.00 19.00 19.00 0.0M
2023-12-11 18.90 18.90 18.84 18.84 0.0M
2023-12-08 18.94 18.94 18.94 18.94 0.0M
2023-12-07 19.10 19.10 18.90 18.90 0.0M
2023-12-06 18.98 19.06 18.98 19.06 0.0M
2023-12-05 18.92 19.02 18.92 19.00 0.0M
2023-12-04 18.92 18.94 18.92 18.94 0.0M
2023-12-01 18.94 18.94 18.94 18.94 0.0M
2023-11-30 18.94 18.98 18.86 18.98 0.0M
2023-11-29 18.80 18.96 18.80 18.96 0.0M
2023-11-28 18.58 18.76 18.58 18.70 0.0M
2023-11-24 19.44 19.54 18.90 18.90 0.0M
2023-11-23 19.08 19.36 19.08 19.36 0.0M
2023-11-22 18.86 19.00 18.86 19.00 0.0M
2023-11-21 17.98 18.20 17.98 18.20 0.0M
2023-11-20 18.28 18.28 18.28 18.28 0.0M
2023-11-17 18.44 18.68 18.38 18.38 0.0M
2023-11-16 18.64 18.64 18.64 18.64 0.0M
2023-11-15 18.62 18.62 18.54 18.58 0.0M
2023-11-14 18.62 18.62 18.58 18.58 0.0M
2023-11-13 18.50 18.50 18.50 18.50 0.0M
2023-11-10 18.34 18.34 18.34 18.34 0.0M
2023-11-09 18.22 18.34 18.22 18.34 0.0M
2023-11-08 18.76 18.76 18.36 18.36 0.0M
2023-11-07 18.76 18.76 18.68 18.68 0.0M
2023-11-06 19.22 19.30 19.00 19.00 0.0M
2023-11-03 19.16 19.20 19.16 19.20 0.0M
2023-11-02 19.00 19.20 19.00 19.20 0.0M
2023-11-01 18.96 19.00 18.96 19.00 0.0M
2023-10-31 18.90 18.98 18.90 18.96 0.0M
2023-10-30 18.68 18.78 18.68 18.78 0.0M
2023-10-27 18.58 18.60 18.58 18.58 0.0M
2023-10-26 18.40 18.48 18.40 18.48 0.0M
2023-10-25 18.44 18.60 18.44 18.58 0.0M
2023-10-24 18.34 18.60 18.34 18.60 0.0M
2023-10-23 18.24 18.50 18.00 18.50 0.0M
2023-10-20 18.48 18.48 18.48 18.48 0.0M
2023-10-19 18.34 18.34 18.28 18.28 0.0M
2023-10-18 18.48 18.56 18.40 18.40 0.0M
2023-10-17 18.54 18.54 18.50 18.50 0.0M
2023-10-16 18.58 18.66 18.54 18.54 0.0M
2023-10-13 18.48 18.50 18.30 18.50 0.0M
2023-10-12 18.70 18.78 18.46 18.46 0.0M
2023-10-09 18.28 18.50 18.28 18.50 0.0M
2023-10-06 18.48 18.48 18.36 18.36 0.0M
2023-10-05 18.40 18.40 18.36 18.36 0.0M
2023-10-04 18.22 18.38 18.22 18.38 0.0M
2023-10-02 18.50 18.50 18.28 18.28 0.0M
2023-09-29 18.40 18.46 18.40 18.42 0.0M
2023-09-28 18.24 18.28 18.18 18.18 0.0M
2023-09-27 18.14 18.14 18.14 18.14 0.0M
2023-09-26 18.10 18.20 18.10 18.18 0.0M
2023-09-25 18.18 18.20 18.18 18.18 0.0M
2023-09-22 18.00 18.18 18.00 18.18 0.0M
2023-09-20 18.18 18.18 18.18 18.18 0.0M
2023-09-19 18.02 18.18 18.02 18.18 0.0M
2023-09-18 17.76 18.18 17.72 18.18 0.0M
2023-09-15 18.34 18.34 18.00 18.00 0.0M
2023-09-14 18.20 18.38 18.20 18.38 0.0M
2023-09-13 17.98 17.98 17.98 17.98 0.0M
2023-09-12 18.02 18.02 17.90 17.90 0.0M
2023-09-11 17.84 18.00 17.84 17.94 0.0M
2023-09-08 17.98 17.98 17.80 17.80 0.0M
2023-09-07 17.84 17.86 17.84 17.86 0.0M
2023-09-06 17.70 17.70 17.70 17.70 0.0M
2023-09-05 18.00 18.00 17.82 17.82 0.0M
2023-09-04 17.76 17.82 17.68 17.82 0.0M
2023-08-31 17.92 17.92 17.38 17.82 0.0M
2023-08-30 18.02 18.08 17.98 18.08 0.0M
2023-08-29 18.10 18.16 17.98 17.98 0.0M
2023-08-28 18.06 18.06 18.04 18.04 0.0M
2023-08-25 18.00 18.00 18.00 18.00 0.0M
2023-08-23 17.92 17.92 17.92 17.92 0.0M
2023-08-22 17.92 17.92 17.90 17.90 0.0M
2023-08-21 17.90 17.90 17.80 17.80 0.0M
2023-08-18 17.70 17.88 17.66 17.88 0.0M
2023-08-17 17.90 17.96 17.82 17.90 0.0M
2023-08-16 17.82 17.88 17.82 17.88 0.0M
2023-08-15 17.82 17.82 17.80 17.80 0.0M
2023-08-14 17.88 17.88 17.84 17.88 0.0M
2023-08-10 18.04 18.06 17.94 17.94 0.0M
2023-08-09 17.80 17.88 17.80 17.88 0.0M
2023-08-08 17.86 17.98 17.86 17.92 0.0M
2023-08-07 17.88 17.98 17.88 17.98 0.0M
2023-08-04 17.92 17.92 17.92 17.92 0.0M
2023-08-03 17.94 17.94 17.92 17.92 0.0M
2023-08-02 17.88 17.88 17.88 17.88 0.0M
2023-07-31 18.24 18.26 18.18 18.18 0.0M
2023-07-28 18.20 18.24 17.98 18.20 0.0M
2023-07-26 17.92 17.98 17.92 17.96 0.0M
2023-07-24 18.22 18.22 18.14 18.14 0.0M
2023-07-21 18.16 18.16 18.16 18.16 0.0M
2023-07-20 18.16 18.16 18.12 18.12 0.0M
2023-07-19 18.12 18.18 17.96 17.96 0.0M
2023-07-18 17.76 17.80 17.76 17.76 0.0M
2023-07-17 17.64 17.82 17.64 17.82 0.0M
2023-07-14 17.62 17.82 17.62 17.82 0.0M
2023-07-13 17.86 17.86 17.74 17.80 0.0M
2023-07-12 17.90 17.90 17.84 17.84 0.0M
2023-07-11 17.70 17.90 17.70 17.86 0.0M
2023-07-10 17.64 17.76 17.62 17.76 0.0M
2023-07-07 17.58 17.58 17.52 17.52 0.0M
2023-07-06 17.50 17.60 17.40 17.60 0.0M
2023-07-05 17.40 17.52 17.38 17.52 0.0M
2023-07-04 17.26 17.42 17.26 17.42 0.0M
2023-07-03 17.02 17.26 16.94 17.26 0.0M
2023-06-30 16.96 17.04 16.96 16.96 0.0M
2023-06-29 16.56 16.88 16.52 16.88 0.0M
2023-06-28 16.50 16.56 16.48 16.56 0.0M
2023-06-27 16.22 16.28 16.22 16.28 0.0M
2023-06-26 16.12 16.24 16.12 16.24 0.0M
2023-06-23 16.16 16.24 16.10 16.10 0.0M
2023-06-22 16.32 16.32 16.26 16.26 0.0M
2023-06-21 16.40 16.40 16.28 16.38 0.0M
2023-06-20 16.32 16.44 16.32 16.42 0.0M
2023-06-19 16.38 16.50 16.26 16.26 0.0M
2023-06-16 16.56 16.56 16.56 16.56 0.0M
2023-06-15 16.44 16.58 16.44 16.54 0.0M
2023-06-14 16.42 16.54 16.42 16.54 0.0M
2023-06-13 16.82 16.82 16.38 16.38 0.0M
2023-06-12 16.54 16.80 16.50 16.80 0.0M
2023-06-09 16.70 16.74 16.64 16.66 0.0M
2023-06-08 16.44 16.62 16.42 16.62 0.0M
2023-06-07 16.46 16.76 16.44 16.52 0.0M
2023-06-05 16.22 16.30 16.16 16.24 0.0M
2023-06-02 15.88 16.28 15.88 16.28 0.0M
2023-06-01 15.58 15.68 15.56 15.68 0.0M
2023-05-31 15.40 15.50 15.38 15.38 0.0M
2023-05-30 15.32 15.32 15.32 15.32 0.0M
2023-05-29 15.34 15.34 15.32 15.32 0.0M
2023-05-26 15.36 15.36 15.08 15.08 0.0M
2023-05-25 15.44 15.44 15.26 15.26 0.0M
2023-05-24 15.28 15.36 15.26 15.26 0.0M
2023-05-23 15.38 15.40 15.34 15.40 0.0M
2023-05-22 15.28 15.50 15.28 15.40 0.0M
2023-05-19 15.34 15.36 15.26 15.26 0.0M
2023-05-18 15.32 15.40 15.32 15.34 0.0M
2023-05-17 15.12 15.42 15.12 15.30 0.0M
2023-05-16 15.26 15.26 15.26 15.26 0.0M
2023-05-15 15.12 15.12 15.12 15.12 0.0M
2023-05-12 15.02 15.06 15.02 15.06 0.0M
2023-05-11 15.16 15.16 15.16 15.16 0.0M
2023-05-10 15.08 15.08 15.00 15.08 0.0M
2023-05-09 15.04 15.10 14.98 15.00 0.0M
2023-05-08 14.96 15.10 14.82 15.00 0.0M
2023-05-05 15.02 15.02 15.02 15.02 0.0M
2023-05-04 14.76 14.88 14.76 14.88 0.0M
2023-05-03 14.80 14.80 14.72 14.72 0.0M
2023-05-02 14.86 14.86 14.72 14.84 0.0M
2023-04-28 14.44 14.86 14.36 14.86 0.0M
2023-04-27 14.26 14.50 14.24 14.50 0.0M
2023-04-26 14.22 14.34 14.16 14.32 0.0M
2023-04-25 14.20 14.30 14.18 14.18 0.0M
2023-04-21 14.14 14.14 13.98 13.98 0.0M
2023-04-20 14.18 14.28 14.18 14.28 0.0M
2023-04-19 14.26 14.26 14.26 14.26 0.0M
2023-04-18 14.22 14.22 14.22 14.22 0.0M
2023-04-17 14.20 14.40 14.16 14.22 0.0M
2023-04-14 13.98 14.32 13.98 14.12 0.0M
2023-04-13 13.98 14.04 13.72 13.94 0.0M
2023-04-12 13.90 13.98 13.78 13.86 0.0M
2023-04-11 13.48 13.84 13.48 13.82 0.0M
2023-04-06 13.10 13.38 13.10 13.38 0.0M
2023-04-05 13.00 13.08 12.88 13.08 0.0M
2023-04-04 13.16 13.30 13.00 13.06 0.0M
2023-04-03 12.80 13.18 12.74 13.12 0.0M
2023-03-31 12.38 12.91 12.38 12.88 0.0M
2023-03-30 11.65 12.37 11.60 12.37 0.0M
2023-03-29 11.22 11.36 11.13 11.36 0.0M
2023-03-28 11.30 11.32 11.11 11.11 0.0M
2023-03-27 10.46 11.23 10.46 11.23 0.0M
2023-03-24 11.11 11.11 10.82 10.82 0.0M
2023-03-23 11.21 11.29 11.11 11.11 0.0M
2023-03-22 11.35 11.35 11.32 11.32 0.0M
2023-03-21 11.42 11.73 11.31 11.73 0.0M
2023-03-20 11.45 11.62 11.37 11.61 0.0M
2023-03-17 11.71 11.71 11.71 11.71 0.0M
2023-03-16 11.48 11.94 11.35 11.94 0.0M
2023-03-15 11.60 11.60 11.51 11.51 0.0M
2023-03-14 11.69 11.81 11.69 11.74 0.0M
2023-03-13 11.55 11.69 11.43 11.69 0.0M
2023-03-10 11.74 11.76 11.60 11.65 0.0M
2023-03-09 12.02 12.03 11.96 11.96 0.0M
2023-03-08 12.17 12.17 12.11 12.11 0.0M
2023-03-07 12.38 12.38 12.38 12.38 0.0M
2023-03-06 12.22 12.34 12.22 12.34 0.0M
2023-03-03 12.35 12.35 12.35 12.35 0.0M
2023-03-02 12.30 12.34 12.24 12.28 0.0M
2023-03-01 12.28 12.29 12.22 12.29 0.0M
2023-02-28 12.21 12.33 12.21 12.33 0.0M
2023-02-27 12.28 12.30 12.28 12.28 0.0M
2023-02-24 12.33 12.33 12.32 12.32 0.0M
2023-02-23 12.25 12.29 12.25 12.29 0.0M
2023-02-22 12.24 12.24 12.14 12.14 0.0M
2023-02-21 12.32 12.32 12.22 12.22 0.0M
2023-02-20 12.31 12.37 12.25 12.25 0.0M
2023-02-17 12.00 12.20 11.99 12.20 0.0M
2023-02-16 12.01 12.04 11.95 11.98 0.0M
2023-02-15 11.98 12.06 11.98 12.03 0.0M
2023-02-14 11.99 12.14 11.94 12.05 0.0M
2023-02-13 11.88 11.95 11.80 11.91 0.0M
2023-02-10 11.97 11.97 11.88 11.93 0.0M
2023-02-09 12.08 12.08 11.97 12.08 0.0M
2023-02-08 11.99 12.09 11.86 11.98 0.0M
2023-02-07 12.18 12.18 11.86 11.86 0.0M
2023-02-06 12.17 12.17 12.12 12.17 0.0M
2023-02-03 12.54 12.54 12.28 12.32 0.0M
2023-02-02 12.46 12.57 12.46 12.49 0.0M
2023-02-01 12.39 12.39 12.39 12.39 0.0M
2023-01-31 12.21 12.35 12.21 12.30 0.0M
2023-01-30 12.60 12.60 12.47 12.49 0.0M
2023-01-27 12.66 12.69 12.66 12.69 0.0M
2023-01-26 12.54 12.54 12.51 12.51 0.0M
2023-01-25 12.40 12.61 12.40 12.61 0.0M
2023-01-24 12.65 12.65 12.56 12.56 0.0M
2023-01-23 12.60 12.66 12.55 12.55 0.0M
2023-01-20 12.40 12.64 12.40 12.55 0.0M
2023-01-19 12.63 12.63 12.32 12.43 0.0M
2023-01-18 12.56 12.68 12.55 12.68 0.0M
2023-01-17 12.55 12.55 12.55 12.55 0.0M
2023-01-16 12.31 12.58 12.31 12.50 0.0M
2023-01-13 12.37 12.37 12.21 12.23 0.0M
2023-01-12 12.44 12.54 12.37 12.45 0.0M
2023-01-11 12.00 12.25 12.00 12.19 0.0M
2023-01-10 12.04 12.04 12.00 12.00 0.0M
2023-01-09 12.25 12.25 12.05 12.13 0.0M
2023-01-06 12.00 12.12 11.95 12.09 0.0M
2023-01-05 12.02 12.28 12.02 12.06 0.0M
2023-01-04 12.11 12.20 11.98 12.10 0.0M
2023-01-03 11.81 12.18 11.81 12.06 0.0M
2023-01-02 11.90 11.90 11.82 11.87 0.0M