Clariane SE

KORI
🏛️ germany →
4.73
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 27.64 27.72 27.64 27.72 0.0M
2021-12-29 27.74 27.84 27.68 27.80 0.0M
2021-12-28 27.44 27.52 27.36 27.52 0.0M
2021-12-27 27.54 27.54 27.38 27.40 0.0M
2021-12-23 27.64 27.64 27.48 27.48 0.0M
2021-12-22 27.38 27.40 27.38 27.40 0.0M
2021-12-21 26.64 27.14 26.64 27.14 0.0M
2021-12-20 26.72 26.72 26.30 26.54 0.0M
2021-12-17 26.76 27.24 26.76 27.24 0.0M
2021-12-16 27.06 27.12 26.82 26.82 0.0M
2021-12-15 27.10 27.10 26.56 26.86 0.0M
2021-12-14 26.50 27.40 26.50 27.10 0.0M
2021-12-13 26.60 26.60 26.16 26.16 0.0M
2021-12-10 26.60 26.60 26.60 26.60 0.0M
2021-12-09 26.12 26.20 26.12 26.20 0.0M
2021-12-08 26.40 26.40 26.04 26.04 0.0M
2021-12-07 26.78 26.78 26.40 26.40 0.0M
2021-12-06 26.14 26.38 26.14 26.38 0.0M
2021-12-03 26.36 26.44 26.32 26.44 0.0M
2021-12-02 26.36 26.52 26.34 26.52 0.0M
2021-12-01 26.30 26.42 26.16 26.42 0.0M
2021-11-30 26.00 26.28 25.94 26.28 0.0M
2021-11-29 26.64 26.64 26.58 26.60 0.0M
2021-11-26 25.78 26.84 25.78 26.84 0.0M
2021-11-25 27.46 27.46 27.40 27.40 0.0M
2021-11-24 27.82 27.82 27.62 27.64 0.0M
2021-11-23 27.00 27.00 27.00 27.00 0.0M
2021-11-22 27.54 27.54 27.04 27.14 0.0M
2021-11-19 27.44 27.44 26.88 26.88 0.0M
2021-11-18 27.34 27.34 27.24 27.30 0.0M
2021-11-17 28.02 28.02 27.46 27.46 0.0M
2021-11-16 27.88 27.90 27.78 27.88 0.0M
2021-11-15 27.90 28.12 27.86 27.88 0.0M
2021-11-12 27.92 27.92 27.68 27.78 0.0M
2021-11-11 28.04 28.06 27.90 27.92 0.0M
2021-11-10 28.20 28.24 27.66 28.24 0.0M
2021-11-09 28.66 28.66 28.06 28.14 0.0M
2021-11-08 29.84 29.84 28.98 29.12 0.0M
2021-11-05 29.62 29.86 29.62 29.86 0.0M
2021-11-04 29.62 29.72 29.52 29.72 0.0M
2021-11-03 29.40 29.44 29.28 29.28 0.0M
2021-11-02 29.20 29.36 29.20 29.24 0.0M
2021-11-01 28.90 28.96 28.86 28.86 0.0M
2021-10-29 29.56 29.56 28.96 28.96 0.0M
2021-10-28 29.06 29.06 28.94 29.04 0.0M
2021-10-27 29.26 29.26 29.04 29.12 0.0M
2021-10-26 28.50 28.86 28.38 28.86 0.0M
2021-10-25 28.56 28.58 28.50 28.50 0.0M
2021-10-22 28.56 28.56 28.24 28.24 0.0M
2021-10-21 28.28 28.46 28.28 28.36 0.0M
2021-10-19 28.52 28.52 28.24 28.24 0.0M
2021-10-18 28.30 28.62 28.18 28.62 0.0M
2021-10-15 29.02 29.02 28.50 28.52 0.0M
2021-10-14 29.02 29.24 29.02 29.22 0.0M
2021-10-13 28.90 28.98 28.86 28.98 0.0M
2021-10-12 28.98 29.28 28.88 29.28 0.0M
2021-10-11 29.68 29.68 28.96 29.08 0.0M
2021-10-08 29.82 29.84 29.82 29.84 0.0M
2021-10-07 29.92 30.06 29.92 30.06 0.0M
2021-10-06 29.80 29.80 29.56 29.68 0.0M
2021-10-05 30.22 30.34 30.14 30.34 0.0M
2021-10-01 30.00 30.00 30.00 30.00 0.0M
2021-09-30 30.32 30.32 30.08 30.08 0.0M
2021-09-29 30.12 30.12 30.12 30.12 0.0M
2021-09-28 30.02 30.26 29.94 30.14 0.0M
2021-09-27 30.72 30.72 30.24 30.24 0.0M
2021-09-24 30.58 30.58 30.40 30.40 0.0M
2021-09-23 30.82 30.82 30.66 30.66 0.0M
2021-09-22 31.44 31.44 31.06 31.06 0.0M
2021-09-21 31.08 31.42 31.08 31.40 0.0M
2021-09-20 30.88 30.88 30.54 30.54 0.0M
2021-09-17 31.00 31.00 30.92 30.92 0.0M
2021-09-16 30.82 31.14 30.50 31.14 0.0M
2021-09-15 31.18 31.18 30.70 30.86 0.0M
2021-09-14 31.36 31.46 31.14 31.20 0.0M
2021-09-13 31.10 31.30 31.10 31.30 0.0M
2021-09-10 31.50 31.50 31.00 31.00 0.0M
2021-09-09 31.66 31.66 31.30 31.48 0.0M
2021-09-08 31.98 31.98 31.70 31.70 0.0M
2021-09-07 31.98 32.28 31.98 32.26 0.0M
2021-09-03 32.00 32.00 31.66 31.66 0.0M
2021-09-02 33.16 33.16 32.42 32.42 0.0M
2021-09-01 32.82 34.66 32.70 34.18 0.0M
2021-08-31 32.88 32.88 32.34 32.44 0.0M
2021-08-30 32.48 32.86 32.48 32.86 0.0M
2021-08-27 31.98 32.26 31.98 32.26 0.0M
2021-08-26 32.18 32.18 31.90 31.90 0.0M
2021-08-25 32.02 32.02 32.02 32.02 0.0M
2021-08-24 32.14 32.14 31.66 31.66 0.0M
2021-08-23 32.12 32.16 31.84 31.84 0.0M
2021-08-20 31.34 31.34 31.34 31.34 0.0M
2021-08-19 31.12 31.22 31.08 31.08 0.0M
2021-08-18 31.58 31.58 31.58 31.58 0.0M
2021-08-17 30.94 31.08 30.94 31.08 0.0M
2021-08-16 31.16 31.20 31.16 31.20 0.0M
2021-08-13 30.94 30.94 30.94 30.94 0.0M
2021-08-12 30.66 30.66 30.66 30.66 0.0M
2021-08-11 30.64 30.82 30.58 30.82 0.0M
2021-08-10 30.80 30.80 30.68 30.68 0.0M
2021-08-09 30.86 30.86 30.76 30.76 0.0M
2021-08-06 30.50 31.26 30.50 31.26 0.0M
2021-08-05 30.50 30.58 30.44 30.46 0.0M
2021-08-04 30.78 31.04 30.34 31.04 0.0M
2021-08-03 31.20 31.20 30.64 30.64 0.0M
2021-08-02 32.14 32.14 31.10 31.16 0.0M
2021-07-30 30.92 31.52 30.92 31.52 0.0M
2021-07-29 31.74 31.74 31.58 31.58 0.0M
2021-07-28 31.54 31.54 31.48 31.48 0.0M
2021-07-27 31.50 31.50 31.48 31.48 0.0M
2021-07-26 31.66 31.66 31.66 31.66 0.0M
2021-07-23 31.60 31.60 31.60 31.60 0.0M
2021-07-22 31.36 31.66 31.36 31.66 0.0M
2021-07-21 31.38 31.38 31.38 31.38 0.0M
2021-07-20 30.10 30.70 30.10 30.66 0.0M
2021-07-19 30.50 30.50 29.84 29.88 0.0M
2021-07-15 30.56 30.56 30.48 30.48 0.0M
2021-07-12 31.86 31.86 31.86 31.86 0.0M
2021-07-09 31.40 31.52 31.40 31.50 0.0M
2021-07-08 31.70 31.70 31.70 31.70 0.0M
2021-07-06 31.20 31.52 31.20 31.42 0.0M
2021-07-05 31.22 31.42 31.22 31.42 0.0M
2021-07-02 30.84 30.84 30.84 30.84 0.0M
2021-07-01 31.66 31.84 31.38 31.84 0.0M
2021-06-30 30.16 31.00 30.16 31.00 0.0M
2021-06-29 29.90 30.22 29.90 30.14 0.0M
2021-06-28 30.56 30.56 29.88 29.88 0.0M
2021-06-25 30.44 30.68 30.44 30.68 0.0M
2021-06-24 30.46 30.48 30.46 30.48 0.0M
2021-06-23 30.46 30.46 30.06 30.06 0.0M
2021-06-22 30.92 30.92 30.60 30.60 0.0M
2021-06-21 30.50 30.50 30.50 30.50 0.0M
2021-06-18 30.88 30.88 30.44 30.44 0.0M
2021-06-17 30.50 30.60 30.50 30.60 0.0M
2021-06-16 30.90 30.90 30.50 30.50 0.0M
2021-06-15 31.52 31.52 31.32 31.32 0.0M
2021-06-14 31.40 31.50 31.40 31.50 0.0M
2021-06-11 30.90 31.28 30.90 31.28 0.0M
2021-06-10 30.98 30.98 30.98 30.98 0.0M
2021-06-07 31.10 31.10 31.10 31.10 0.0M
2021-06-02 30.72 30.72 30.72 30.72 0.0M
2021-05-31 30.08 30.08 30.08 30.08 0.0M
2021-05-28 30.00 30.04 29.96 30.04 0.0M
2021-05-27 30.16 30.40 30.16 30.40 0.0M
2021-05-25 30.72 30.72 30.30 30.30 0.0M
2021-05-24 30.72 31.06 30.72 31.06 0.0M
2021-05-21 30.70 30.70 30.70 30.70 0.0M
2021-05-20 30.92 30.92 30.92 30.92 0.0M
2021-05-19 30.88 30.88 30.52 30.52 0.0M
2021-05-18 32.04 32.04 31.70 31.78 0.0M
2021-05-14 31.50 31.50 31.50 31.50 0.0M
2021-05-13 31.90 31.94 31.68 31.94 0.0M
2021-05-12 32.08 32.24 32.08 32.24 0.0M
2021-05-11 32.00 32.18 32.00 32.18 0.0M
2021-05-10 32.62 32.72 32.62 32.72 0.0M
2021-05-07 32.12 32.62 32.12 32.62 0.0M
2021-05-06 32.66 32.66 32.22 32.24 0.0M
2021-05-05 32.30 32.30 32.30 32.30 0.0M
2021-05-04 32.64 32.70 32.54 32.56 0.0M
2021-05-03 32.98 32.98 32.32 32.32 0.0M
2021-04-30 33.26 33.34 33.26 33.34 0.0M
2021-04-29 33.22 33.38 33.12 33.12 0.0M
2021-04-28 32.54 33.04 32.50 32.98 0.0M
2021-04-27 32.44 32.50 32.44 32.50 0.0M
2021-04-26 32.30 32.48 32.30 32.42 0.0M
2021-04-23 32.20 32.20 32.16 32.16 0.0M
2021-04-22 32.26 32.58 32.26 32.26 0.0M
2021-04-21 31.46 32.22 31.46 32.22 0.0M
2021-04-20 31.88 31.88 31.18 31.18 0.0M
2021-04-19 31.56 31.78 31.54 31.78 0.0M
2021-04-16 31.36 31.50 31.36 31.50 0.0M
2021-04-15 31.08 31.30 31.08 31.30 0.0M
2021-04-14 31.32 31.32 31.24 31.24 0.0M
2021-04-13 31.80 31.80 31.32 31.60 0.0M
2021-04-12 31.66 31.98 31.62 31.98 0.0M
2021-04-09 31.82 31.84 31.66 31.66 0.0M
2021-04-08 31.50 31.84 31.50 31.84 0.0M
2021-04-07 31.60 31.80 31.28 31.28 0.0M
2021-04-06 30.56 31.62 30.56 31.24 0.0M
2021-04-01 30.00 30.40 30.00 30.18 0.0M
2021-03-31 29.58 29.58 29.58 29.58 0.0M
2021-03-30 30.02 30.02 29.54 29.54 0.0M
2021-03-29 29.68 29.68 29.68 29.68 0.0M
2021-03-25 29.60 29.60 29.60 29.60 0.0M
2021-03-24 29.38 29.42 29.32 29.42 0.0M
2021-03-23 29.46 29.46 29.46 29.46 0.0M
2021-03-22 29.68 29.68 29.38 29.62 0.0M
2021-03-19 30.16 30.16 29.76 29.76 0.0M
2021-03-18 30.66 30.66 30.38 30.38 0.0M
2021-03-17 31.04 31.28 30.56 31.04 0.0M
2021-03-16 30.92 31.00 30.80 31.00 0.0M
2021-03-15 30.56 31.02 30.56 31.02 0.0M
2021-03-12 30.44 30.44 30.44 30.44 0.0M
2021-03-11 31.00 31.00 30.54 30.54 0.0M
2021-03-10 30.66 30.66 30.54 30.54 0.0M
2021-03-08 29.92 30.30 29.92 30.30 0.0M
2021-03-05 29.54 29.56 29.54 29.56 0.0M
2021-03-04 29.36 29.36 28.70 28.70 0.0M
2021-03-03 30.46 30.46 29.46 29.54 0.0M
2021-03-02 29.10 30.00 29.10 30.00 0.0M
2021-03-01 28.96 29.64 28.96 29.56 0.0M
2021-02-26 29.46 29.64 28.74 28.74 0.0M
2021-02-25 30.78 30.78 29.76 29.76 0.0M
2021-02-24 30.72 30.72 30.72 30.72 0.0M
2021-02-23 30.24 30.24 29.90 29.90 0.0M
2021-02-22 29.76 30.36 29.74 30.36 0.0M
2021-02-19 29.94 30.14 29.90 30.14 0.0M
2021-02-18 30.78 30.78 30.12 30.12 0.0M
2021-02-17 31.04 31.18 30.86 30.86 0.0M
2021-02-16 30.86 30.86 30.86 30.86 0.0M
2021-02-15 31.20 31.20 31.06 31.06 0.0M
2021-02-12 30.90 30.90 30.90 30.90 0.0M
2021-02-11 30.90 30.96 30.90 30.96 0.0M
2021-02-10 30.62 31.00 30.62 30.82 0.0M
2021-02-09 30.76 30.88 30.58 30.60 0.0M
2021-02-08 31.04 31.04 30.50 30.50 0.0M
2021-02-05 31.08 31.14 30.96 31.14 0.0M
2021-02-03 31.54 31.54 30.98 30.98 0.0M
2021-02-02 31.16 31.32 31.16 31.32 0.0M
2021-02-01 30.54 30.92 30.54 30.92 0.0M
2021-01-29 30.44 30.60 30.44 30.60 0.0M
2021-01-28 30.44 30.78 29.80 30.78 0.0M
2021-01-27 31.42 31.50 30.52 30.52 0.0M
2021-01-26 30.40 31.32 30.40 31.32 0.0M
2021-01-25 31.08 31.08 29.82 30.12 0.0M
2021-01-22 30.98 31.50 30.64 31.44 0.0M
2021-01-21 31.68 31.68 31.40 31.46 0.0M
2021-01-20 31.20 31.22 31.10 31.20 0.0M
2021-01-19 31.82 31.82 31.34 31.34 0.0M
2021-01-18 31.80 32.14 31.80 32.14 0.0M
2021-01-15 31.76 32.20 31.76 31.82 0.0M
2021-01-14 32.52 32.52 32.52 32.52 0.0M
2021-01-13 32.60 32.60 32.26 32.56 0.0M
2021-01-12 32.64 32.76 32.56 32.56 0.0M
2021-01-11 32.64 32.74 32.16 32.74 0.0M
2021-01-08 32.74 32.78 32.42 32.64 0.0M
2021-01-07 32.80 33.26 32.74 33.26 0.0M
2021-01-06 32.48 33.20 32.48 33.20 0.0M
2021-01-05 32.08 32.64 31.96 32.64 0.0M
2021-01-04 31.72 32.24 31.72 32.18 0.0M