Clariane SE

KORI
🏛️ germany →
4.43
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 6.14 6.34 6.14 6.34 0.0M
2022-12-29 5.86 6.22 5.79 6.22 0.0M
2022-12-28 5.84 5.92 5.81 5.87 0.0M
2022-12-27 5.69 5.86 5.68 5.75 0.0M
2022-12-23 5.57 5.81 5.57 5.68 0.0M
2022-12-22 5.64 5.64 5.51 5.54 0.0M
2022-12-21 5.50 5.63 5.50 5.63 0.0M
2022-12-20 5.38 5.47 5.30 5.47 0.0M
2022-12-19 5.43 5.43 5.40 5.40 0.0M
2022-12-16 5.50 5.55 5.44 5.44 0.0M
2022-12-15 5.71 5.71 5.51 5.51 0.0M
2022-12-14 5.79 5.80 5.67 5.77 0.0M
2022-12-13 5.68 5.90 5.63 5.82 0.0M
2022-12-12 5.86 5.86 5.73 5.73 0.0M
2022-12-08 5.87 5.87 5.78 5.78 0.0M
2022-12-07 5.87 5.92 5.87 5.92 0.0M
2022-12-06 5.93 6.00 5.93 6.00 0.0M
2022-12-05 6.13 6.27 6.13 6.16 0.0M
2022-12-02 5.99 6.18 5.94 6.18 0.0M
2022-12-01 6.10 6.10 6.02 6.02 0.0M
2022-11-30 6.20 6.23 6.02 6.02 0.0M
2022-11-29 6.28 6.28 6.17 6.20 0.0M
2022-11-28 6.40 6.40 6.26 6.29 0.0M
2022-11-25 6.31 6.37 6.31 6.37 0.0M
2022-11-24 6.17 6.39 6.17 6.33 0.0M
2022-11-23 5.99 6.03 5.98 6.03 0.0M
2022-11-22 6.18 6.27 6.09 6.13 0.0M
2022-11-21 6.39 6.39 6.16 6.16 0.0M
2022-11-18 6.63 6.67 6.46 6.46 0.0M
2022-11-17 6.70 6.70 6.64 6.65 0.0M
2022-11-16 6.88 6.89 6.61 6.61 0.0M
2022-11-15 6.87 7.01 6.77 6.85 0.0M
2022-11-14 6.94 7.17 6.71 6.84 0.0M
2022-11-11 6.65 7.00 6.64 6.98 0.0M
2022-11-10 6.44 6.44 6.24 6.33 0.0M
2022-11-09 6.47 6.47 6.40 6.47 0.0M
2022-11-08 6.49 6.54 6.45 6.45 0.0M
2022-11-07 6.21 6.41 6.16 6.41 0.0M
2022-11-04 6.14 6.23 6.14 6.20 0.0M
2022-11-03 6.03 6.11 6.01 6.11 0.0M
2022-11-02 6.40 6.42 6.13 6.13 0.0M
2022-11-01 6.02 6.39 6.00 6.39 0.0M
2022-10-31 5.58 6.02 5.32 5.97 0.0M
2022-10-28 6.32 6.32 5.43 5.56 0.0M
2022-10-27 6.49 6.77 6.49 6.77 0.0M
2022-10-26 6.71 6.71 6.35 6.61 0.0M
2022-10-24 6.88 6.88 6.56 6.57 0.0M
2022-10-21 6.71 6.77 6.71 6.75 0.0M
2022-10-20 6.85 6.88 6.57 6.88 0.0M
2022-10-19 7.10 7.50 6.83 6.85 0.0M
2022-10-18 6.63 6.69 6.63 6.69 0.0M
2022-10-17 6.27 6.51 6.27 6.51 0.0M
2022-10-14 6.23 6.23 6.23 6.23 0.0M
2022-10-13 6.05 6.11 6.05 6.11 0.0M
2022-10-12 6.29 6.29 6.08 6.08 0.0M
2022-10-11 6.17 6.18 6.11 6.18 0.0M
2022-10-10 6.21 6.41 6.21 6.32 0.0M
2022-10-07 6.30 6.30 6.27 6.28 0.0M
2022-10-05 6.62 6.62 6.46 6.46 0.0M
2022-10-04 6.70 6.70 6.70 6.70 0.0M
2022-10-03 6.47 6.47 6.31 6.43 0.0M
2022-09-30 6.24 6.52 6.24 6.52 0.0M
2022-09-29 6.66 6.69 6.21 6.21 0.0M
2022-09-28 6.88 6.88 6.88 6.88 0.0M
2022-09-27 7.06 7.06 7.03 7.03 0.0M
2022-09-26 6.87 7.11 6.87 7.11 0.0M
2022-09-23 6.88 6.88 6.88 6.88 0.0M
2022-09-22 6.96 6.99 6.96 6.99 0.0M
2022-09-21 7.12 7.12 7.12 7.12 0.0M
2022-09-20 7.05 7.10 7.03 7.03 0.0M
2022-09-19 7.25 7.25 7.04 7.14 0.0M
2022-09-16 7.20 7.20 7.08 7.08 0.0M
2022-09-15 7.17 7.27 7.17 7.27 0.0M
2022-09-14 7.33 7.38 7.23 7.23 0.0M
2022-09-13 7.80 7.80 7.27 7.27 0.0M
2022-09-12 7.93 7.93 7.50 7.51 0.0M
2022-09-09 7.90 7.90 7.90 7.90 0.0M
2022-09-08 7.64 7.64 7.64 7.64 0.0M
2022-09-07 7.78 7.81 7.76 7.76 0.0M
2022-09-06 7.96 7.96 7.80 7.81 0.0M
2022-09-05 7.74 7.86 7.73 7.86 0.0M
2022-09-02 7.78 7.86 7.75 7.86 0.0M
2022-09-01 7.81 7.81 7.81 7.81 0.0M
2022-08-31 8.03 8.03 8.03 8.03 0.0M
2022-08-30 8.17 8.27 8.17 8.17 0.0M
2022-08-29 8.14 8.14 8.01 8.13 0.0M
2022-08-26 8.41 8.41 8.21 8.23 0.0M
2022-08-25 8.39 8.44 8.39 8.44 0.0M
2022-08-24 8.48 8.53 8.45 8.48 0.0M
2022-08-23 8.72 8.72 8.58 8.58 0.0M
2022-08-22 8.61 8.74 8.58 8.74 0.0M
2022-08-18 9.10 9.17 9.10 9.17 0.0M
2022-08-17 9.39 9.39 9.39 9.39 0.0M
2022-08-16 9.52 9.55 9.46 9.49 0.0M
2022-08-15 9.54 9.60 9.52 9.52 0.0M
2022-08-11 9.29 9.35 9.28 9.35 0.0M
2022-08-08 9.30 9.37 9.22 9.37 0.0M
2022-08-05 9.09 9.20 9.09 9.20 0.0M
2022-08-04 9.13 9.24 9.13 9.24 0.0M
2022-08-02 8.94 8.95 8.88 8.92 0.0M
2022-08-01 9.04 9.11 9.04 9.11 0.0M
2022-07-29 8.82 9.01 8.82 9.01 0.0M
2022-07-28 9.06 9.06 9.02 9.02 0.0M
2022-07-26 9.04 9.04 9.04 9.04 0.0M
2022-07-25 9.31 9.31 9.22 9.22 0.0M
2022-07-22 9.35 9.35 9.35 9.35 0.0M
2022-07-21 9.11 9.11 9.11 9.11 0.0M
2022-07-20 9.02 9.02 9.02 9.02 0.0M
2022-07-19 8.93 9.17 8.93 9.17 0.0M
2022-07-18 8.91 8.91 8.81 8.81 0.0M
2022-07-15 8.62 8.62 8.62 8.62 0.0M
2022-07-14 8.66 8.66 8.66 8.66 0.0M
2022-07-13 8.81 8.81 8.65 8.65 0.0M
2022-07-12 8.71 8.84 8.62 8.82 0.0M
2022-07-11 9.12 9.12 9.07 9.07 0.0M
2022-07-08 8.98 9.08 8.98 9.00 0.0M
2022-07-07 9.10 9.10 9.10 9.10 0.0M
2022-07-05 8.95 9.04 8.95 9.04 0.0M
2022-07-04 8.94 8.94 8.82 8.82 0.0M
2022-07-01 8.86 8.86 8.81 8.86 0.0M
2022-06-30 8.92 8.92 8.84 8.84 0.0M
2022-06-28 8.98 9.16 8.98 9.16 0.0M
2022-06-27 9.34 9.34 9.24 9.32 0.0M
2022-06-23 8.92 8.92 8.92 8.92 0.0M
2022-06-22 8.86 9.27 8.86 9.27 0.0M
2022-06-20 9.15 9.15 9.15 9.15 0.0M
2022-06-17 8.99 9.22 8.99 9.17 0.0M
2022-06-16 8.79 8.91 8.66 8.91 0.0M
2022-06-15 8.85 8.96 8.85 8.92 0.0M
2022-06-14 9.29 9.29 8.81 8.81 0.0M
2022-06-13 9.62 9.62 9.28 9.41 0.0M
2022-06-10 10.10 10.10 9.67 9.77 0.0M
2022-06-09 10.60 10.60 10.25 10.29 0.0M
2022-06-08 11.49 11.54 10.29 10.73 0.0M
2022-06-07 11.67 11.70 11.64 11.64 0.0M
2022-06-06 11.74 11.74 11.69 11.69 0.0M
2022-06-02 11.96 11.97 11.71 11.72 0.0M
2022-06-01 12.20 12.20 11.92 11.92 0.0M
2022-05-31 12.26 12.26 12.19 12.19 0.0M
2022-05-30 12.50 12.55 12.39 12.39 0.0M
2022-05-27 12.36 12.60 12.28 12.60 0.0M
2022-05-26 12.12 12.17 12.10 12.17 0.0M
2022-05-25 11.80 11.99 11.80 11.99 0.0M
2022-05-24 12.07 12.07 11.92 11.92 0.0M
2022-05-23 19.77 19.83 19.36 19.36 0.0M
2022-05-20 19.45 19.83 19.38 19.56 0.0M
2022-05-19 19.57 19.61 19.13 19.17 0.0M
2022-05-18 20.30 20.30 19.21 19.64 0.0M
2022-05-17 20.54 20.60 20.50 20.60 0.0M
2022-05-16 20.70 20.70 20.30 20.30 0.0M
2022-05-13 20.02 20.70 20.02 20.70 0.0M
2022-05-12 20.04 20.30 19.99 20.04 0.0M
2022-05-11 19.88 20.08 19.88 19.94 0.0M
2022-05-10 19.59 19.89 19.59 19.89 0.0M
2022-05-09 19.98 19.98 19.42 19.45 0.0M
2022-05-06 19.64 20.10 19.64 20.10 0.0M
2022-05-05 20.42 20.42 19.61 19.61 0.0M
2022-05-04 20.02 20.02 20.02 20.02 0.0M
2022-05-03 19.85 19.85 19.70 19.70 0.0M
2022-05-02 19.74 19.88 19.63 19.63 0.0M
2022-04-28 20.32 20.36 20.26 20.36 0.0M
2022-04-27 20.02 20.02 20.02 20.02 0.0M
2022-04-26 20.66 20.66 19.81 19.81 0.0M
2022-04-25 19.81 20.86 19.81 20.86 0.0M
2022-04-22 20.20 20.20 20.16 20.16 0.0M
2022-04-21 20.28 20.58 20.28 20.42 0.0M
2022-04-20 19.84 20.02 19.84 20.02 0.0M
2022-04-19 20.18 20.36 20.06 20.32 0.0M
2022-04-14 20.18 20.34 20.18 20.20 0.0M
2022-04-13 20.28 20.28 19.96 20.20 0.0M
2022-04-12 20.42 20.42 20.28 20.30 0.0M
2022-04-11 20.26 20.46 20.16 20.46 0.0M
2022-04-07 19.67 19.87 19.50 19.87 0.0M
2022-04-06 19.84 19.84 19.39 19.70 0.0M
2022-04-05 20.22 20.22 19.69 19.78 0.0M
2022-04-04 20.94 20.94 20.52 20.52 0.0M
2022-04-01 20.90 21.04 20.46 20.46 0.0M
2022-03-31 21.32 21.38 20.98 20.98 0.0M
2022-03-30 20.86 21.24 20.86 21.02 0.0M
2022-03-29 20.80 21.06 20.54 21.06 0.0M
2022-03-28 19.20 20.50 19.20 20.50 0.0M
2022-03-25 19.75 19.95 19.75 19.83 0.0M
2022-03-24 19.72 19.74 19.52 19.54 0.0M
2022-03-23 20.16 20.24 19.70 19.75 0.0M
2022-03-22 19.80 20.04 19.80 20.04 0.0M
2022-03-21 20.18 20.18 19.79 19.79 0.0M
2022-03-18 19.90 20.14 19.65 20.14 0.0M
2022-03-17 19.58 20.02 19.58 19.85 0.0M
2022-03-16 19.49 19.70 19.49 19.58 0.0M
2022-03-15 19.44 19.44 19.23 19.23 0.0M
2022-03-14 20.04 20.04 19.59 19.62 0.0M
2022-03-11 19.21 19.74 19.05 19.65 0.0M
2022-03-10 19.27 19.29 19.04 19.28 0.0M
2022-03-09 18.62 19.36 18.62 19.27 0.0M
2022-03-08 18.54 18.54 17.81 18.20 0.0M
2022-03-07 17.97 18.21 16.66 17.82 0.0M
2022-03-04 18.84 18.91 17.72 17.83 0.0M
2022-03-03 20.00 20.10 18.86 18.98 0.0M
2022-03-02 18.24 20.04 18.24 19.56 0.0M
2022-03-01 18.37 18.37 17.82 17.82 0.0M
2022-02-28 18.41 18.43 17.88 18.28 0.0M
2022-02-25 18.37 18.86 18.15 18.68 0.0M
2022-02-24 18.70 18.92 17.65 18.55 0.0M
2022-02-23 18.75 18.99 18.49 18.99 0.0M
2022-02-22 18.03 18.53 17.95 17.95 0.0M
2022-02-21 17.76 18.09 17.76 18.09 0.0M
2022-02-18 18.00 18.07 17.63 17.67 0.0M
2022-02-17 18.32 18.48 18.10 18.10 0.0M
2022-02-16 17.76 18.34 17.54 18.34 0.0M
2022-02-15 17.41 17.85 17.41 17.78 0.0M
2022-02-14 17.42 17.42 17.00 17.38 0.0M
2022-02-11 17.84 18.00 17.50 17.50 0.0M
2022-02-10 17.80 18.35 17.76 17.80 0.0M
2022-02-09 17.82 17.93 17.48 17.71 0.0M
2022-02-08 17.22 18.29 17.20 17.72 0.0M
2022-02-07 17.69 17.70 16.62 17.30 0.0M
2022-02-04 20.66 20.66 16.50 17.70 0.0M
2022-02-03 21.02 21.54 20.88 21.00 0.0M
2022-02-02 20.84 21.04 20.44 21.04 0.0M
2022-02-01 19.48 20.52 19.18 20.52 0.0M
2022-01-31 21.04 21.28 18.69 19.45 0.0M
2022-01-28 19.37 21.40 18.70 20.72 0.0M
2022-01-27 21.40 22.00 18.99 19.30 0.0M
2022-01-26 22.82 23.56 21.32 21.70 0.0M
2022-01-25 24.82 24.82 22.18 22.94 0.0M
2022-01-24 27.56 27.56 23.70 24.66 0.0M
2022-01-21 27.76 27.76 27.76 27.76 0.0M
2022-01-20 28.36 28.40 27.74 27.74 0.0M
2022-01-19 28.30 28.36 28.30 28.36 0.0M
2022-01-18 28.46 28.56 28.30 28.30 0.0M
2022-01-17 28.64 28.64 28.60 28.60 0.0M
2022-01-14 27.78 28.52 27.78 28.52 0.0M
2022-01-13 27.48 27.72 27.48 27.72 0.0M
2022-01-12 27.74 27.74 27.58 27.58 0.0M
2022-01-11 27.98 27.98 27.98 27.98 0.0M
2022-01-10 27.80 27.96 27.80 27.96 0.0M
2022-01-07 27.80 27.80 27.68 27.68 0.0M
2022-01-06 27.86 28.08 27.86 28.08 0.0M
2022-01-05 28.20 28.20 28.04 28.06 0.0M
2022-01-04 28.34 28.48 28.34 28.40 0.0M
2022-01-03 28.20 28.40 28.20 28.32 0.0M