Friwo

CEAG
🏛️ germany →
6.35
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
2021-12-30 30.40 30.40 30.40 30.40 0.0M
2021-12-29 31.40 31.40 31.00 31.00 0.0M
2021-12-28 29.40 29.40 29.40 29.40 0.0M
2021-12-27 29.60 29.60 29.60 29.60 0.0M
2021-12-23 29.20 29.20 29.20 29.20 0.0M
2021-12-22 28.80 31.00 28.80 29.40 0.0M
2021-12-21 28.60 28.60 28.60 28.60 0.0M
2021-12-20 30.40 30.40 30.00 30.00 0.0M
2021-12-17 32.60 32.60 30.60 30.60 0.0M
2021-12-16 32.40 32.40 32.40 32.40 0.0M
2021-12-15 33.00 33.00 33.00 33.00 0.0M
2021-12-14 32.80 32.80 32.80 32.80 0.0M
2021-12-13 32.80 32.80 32.80 32.80 0.0M
2021-12-10 33.80 34.00 33.80 34.00 0.0M
2021-12-09 35.00 35.00 35.00 35.00 0.0M
2021-12-08 34.40 36.20 34.40 36.20 0.0M
2021-12-07 33.60 35.80 33.60 35.80 0.0M
2021-12-06 35.40 35.40 35.40 35.40 0.0M
2021-12-03 34.40 35.00 34.40 35.00 0.0M
2021-12-02 34.20 34.20 34.20 34.20 0.0M
2021-12-01 34.20 34.20 34.20 34.20 0.0M
2021-11-30 34.00 34.00 34.00 34.00 0.0M
2021-11-29 35.20 35.20 35.20 35.20 0.0M
2021-11-26 36.20 36.20 36.20 36.20 0.0M
2021-11-25 36.00 37.20 36.00 37.20 0.0M
2021-11-24 34.60 36.20 34.60 36.20 0.0M
2021-11-23 35.20 35.20 35.20 35.20 0.0M
2021-11-22 35.60 35.60 35.60 35.60 0.0M
2021-11-19 36.60 36.60 36.60 36.60 0.0M
2021-11-18 37.20 37.20 37.20 37.20 0.0M
2021-11-17 37.40 37.40 37.40 37.40 0.0M
2021-11-16 36.80 36.80 36.80 36.80 0.0M
2021-11-15 37.40 37.40 37.40 37.40 0.0M
2021-11-12 37.60 37.60 37.60 37.60 0.0M
2021-11-11 37.20 37.20 37.20 37.20 0.0M
2021-11-10 38.80 38.80 38.40 38.40 0.0M
2021-11-09 37.20 37.20 37.20 37.20 0.0M
2021-11-08 36.40 36.40 36.40 36.40 0.0M
2021-11-05 37.00 37.00 37.00 37.00 0.0M
2021-11-04 36.20 38.00 36.20 38.00 0.0M
2021-11-03 36.40 36.60 36.00 36.00 0.0M
2021-11-02 35.80 35.80 35.80 35.80 0.0M
2021-11-01 35.20 37.00 35.20 37.00 0.0M
2021-10-29 35.40 36.00 35.40 36.00 0.0M
2021-10-28 35.60 35.60 35.60 35.60 0.0M
2021-10-27 35.40 35.40 35.40 35.40 0.0M
2021-10-26 35.20 35.20 35.20 35.20 0.0M
2021-10-25 34.00 34.00 34.00 34.00 0.0M
2021-10-22 34.20 34.20 33.60 33.60 0.0M
2021-10-21 35.40 35.80 35.40 35.80 0.0M
2021-10-20 32.80 34.20 32.80 34.20 0.0M
2021-10-19 34.60 34.60 34.60 34.60 0.0M
2021-10-18 31.40 31.40 31.40 31.40 0.0M
2021-10-15 31.00 32.00 31.00 32.00 0.0M
2021-10-14 29.60 30.20 29.60 30.20 0.0M
2021-10-13 28.80 29.40 28.80 29.40 0.0M
2021-10-12 28.20 28.20 28.20 28.20 0.0M
2021-10-11 28.20 28.20 28.20 28.20 0.0M
2021-10-08 27.40 29.40 27.40 29.40 0.0M
2021-10-07 27.80 27.80 27.80 27.80 0.0M
2021-10-06 27.80 27.80 27.80 27.80 0.0M
2021-10-05 27.80 27.80 27.80 27.80 0.0M
2021-10-04 26.60 28.60 26.60 28.60 0.0M
2021-10-01 28.20 28.20 28.20 28.20 0.0M
2021-09-30 29.40 29.40 29.40 29.40 0.0M
2021-09-29 29.20 29.20 29.20 29.20 0.0M
2021-09-28 29.60 29.60 29.60 29.60 0.0M
2021-09-27 29.40 30.00 29.40 30.00 0.0M
2021-09-24 29.00 29.00 29.00 29.00 0.0M
2021-09-23 25.80 25.80 25.80 25.80 0.0M
2021-09-22 23.60 23.60 23.60 23.60 0.0M
2021-09-21 23.80 23.80 23.80 23.80 0.0M
2021-09-20 24.60 24.60 24.60 24.60 0.0M
2021-09-17 25.00 25.00 25.00 25.00 0.0M
2021-09-16 24.20 24.20 24.20 24.20 0.0M
2021-09-15 25.00 25.00 25.00 25.00 0.0M
2021-09-14 25.00 25.00 25.00 25.00 0.0M
2021-09-13 24.80 24.80 24.80 24.80 0.0M
2021-09-10 24.40 24.40 24.40 24.40 0.0M
2021-09-09 25.20 25.20 25.20 25.20 0.0M
2021-09-08 25.00 25.00 25.00 25.00 0.0M
2021-09-07 24.80 24.80 24.80 24.80 0.0M
2021-09-06 25.00 25.00 25.00 25.00 0.0M
2021-09-03 24.80 24.80 24.80 24.80 0.0M
2021-09-02 24.80 24.80 24.80 24.80 0.0M
2021-09-01 25.00 25.00 25.00 25.00 0.0M
2021-08-31 25.00 25.00 25.00 25.00 0.0M
2021-08-30 25.00 25.00 24.80 24.80 0.0M
2021-08-27 24.60 24.60 24.60 24.60 0.0M
2021-08-26 24.60 24.60 24.60 24.60 0.0M
2021-08-25 24.80 24.80 24.80 24.80 0.0M
2021-08-24 24.80 24.80 24.80 24.80 0.0M
2021-08-23 25.00 25.00 25.00 25.00 0.0M
2021-08-20 24.60 24.60 24.60 24.60 0.0M
2021-08-19 25.00 25.00 25.00 25.00 0.0M
2021-08-18 25.20 25.20 25.20 25.20 0.0M
2021-08-17 25.40 25.40 25.40 25.40 0.0M
2021-08-16 25.80 25.80 25.80 25.80 0.0M
2021-08-13 25.80 25.80 25.80 25.80 0.0M
2021-08-12 25.80 25.80 25.80 25.80 0.0M
2021-08-11 26.00 26.00 26.00 26.00 0.0M
2021-08-10 25.80 25.80 25.80 25.80 0.0M
2021-08-09 25.80 25.80 25.80 25.80 0.0M
2021-08-06 26.60 26.60 26.60 26.60 0.0M
2021-08-05 27.00 27.00 27.00 27.00 0.0M
2021-08-04 29.80 29.80 28.20 28.20 0.0M
2021-08-03 29.80 29.80 29.80 29.80 0.0M
2021-08-02 29.80 29.80 29.80 29.80 0.0M
2021-07-30 23.00 30.00 22.80 30.00 0.0M
2021-07-29 23.20 23.20 23.20 23.20 0.0M
2021-07-28 23.20 23.20 23.20 23.20 0.0M
2021-07-27 24.40 24.40 24.40 24.40 0.0M
2021-07-26 25.40 25.40 25.40 25.40 0.0M
2021-07-23 27.40 27.40 27.40 27.40 0.0M
2021-07-22 27.60 27.60 27.60 27.60 0.0M
2021-07-21 28.20 28.20 28.20 28.20 0.0M
2021-07-20 28.80 28.80 28.80 28.80 0.0M
2021-07-19 28.80 28.80 28.80 28.80 0.0M
2021-07-16 28.60 28.60 28.60 28.60 0.0M
2021-07-15 28.80 28.80 28.80 28.80 0.0M
2021-07-14 29.00 29.00 29.00 29.00 0.0M
2021-07-13 28.80 28.80 28.80 28.80 0.0M
2021-07-12 29.20 29.20 29.20 29.20 0.0M
2021-07-09 28.40 28.40 28.40 28.40 0.0M
2021-07-08 29.60 29.60 29.60 29.60 0.0M
2021-07-07 30.60 31.20 30.60 31.20 0.0M
2021-07-06 28.60 31.40 28.60 31.40 0.0M
2021-07-05 28.20 28.60 28.20 28.60 0.0M
2021-07-02 29.80 29.80 29.80 29.80 0.0M
2021-07-01 29.40 29.40 29.40 29.40 0.0M
2021-06-30 27.60 30.00 27.60 30.00 0.0M
2021-06-29 27.00 27.00 27.00 27.00 0.0M
2021-06-28 26.80 27.60 26.80 27.60 0.0M
2021-06-25 26.80 26.80 26.80 26.80 0.0M
2021-06-24 26.00 26.00 26.00 26.00 0.0M
2021-06-23 27.20 27.20 27.20 27.20 0.0M
2021-06-22 27.20 27.20 27.20 27.20 0.0M
2021-06-21 27.20 27.20 27.20 27.20 0.0M
2021-06-18 28.00 28.00 28.00 28.00 0.0M
2021-06-17 28.40 28.40 28.40 28.40 0.0M
2021-06-16 26.00 31.00 26.00 30.00 0.0M
2021-06-15 25.20 25.20 25.20 25.20 0.0M
2021-06-14 25.60 25.60 25.60 25.60 0.0M
2021-06-11 25.40 25.40 25.40 25.40 0.0M
2021-06-10 25.20 25.20 25.20 25.20 0.0M
2021-06-09 26.80 26.80 26.80 26.80 0.0M
2021-06-08 26.40 26.40 26.40 26.40 0.0M
2021-06-07 25.40 29.00 25.40 29.00 0.0M
2021-06-04 25.40 25.40 25.40 25.40 0.0M
2021-06-03 25.40 25.40 25.40 25.40 0.0M
2021-06-02 26.00 26.00 26.00 26.00 0.0M
2021-06-01 26.20 26.20 26.20 26.20 0.0M
2021-05-31 27.60 27.60 27.60 27.60 0.0M
2021-05-28 24.20 28.00 24.20 28.00 0.0M
2021-05-27 23.20 23.20 23.20 23.20 0.0M
2021-05-26 23.20 23.20 23.20 23.20 0.0M
2021-05-25 22.80 22.80 22.80 22.80 0.0M
2021-05-21 23.40 23.40 23.40 23.40 0.0M
2021-05-20 23.40 23.40 23.40 23.40 0.0M
2021-05-19 24.00 24.00 24.00 24.00 0.0M
2021-05-18 23.20 23.20 23.20 23.20 0.0M
2021-05-17 24.20 24.20 24.20 24.20 0.0M
2021-05-14 23.60 24.40 23.60 24.40 0.0M
2021-05-13 24.00 24.00 24.00 24.00 0.0M
2021-05-12 24.00 24.00 24.00 24.00 0.0M
2021-05-11 23.80 23.80 23.80 23.80 0.0M
2021-05-10 25.20 25.20 25.20 25.20 0.0M
2021-05-07 25.00 25.60 25.00 25.60 0.0M
2021-05-06 27.40 27.40 27.40 27.40 0.0M
2021-05-05 26.60 28.60 26.60 27.60 0.0M
2021-05-04 27.40 27.40 27.40 27.40 0.0M
2021-05-03 28.40 28.40 28.20 28.20 0.0M
2021-04-30 27.20 28.20 26.60 28.20 0.0M
2021-04-29 27.40 29.00 27.40 28.00 0.0M
2021-04-28 27.80 27.80 27.80 27.80 0.0M
2021-04-27 24.00 26.00 24.00 26.00 0.0M
2021-04-26 22.80 23.80 22.80 23.80 0.0M
2021-04-23 22.80 22.80 22.80 22.80 0.0M
2021-04-22 22.60 22.60 22.60 22.60 0.0M
2021-04-21 23.40 23.40 22.60 22.60 0.0M
2021-04-20 23.80 23.80 23.80 23.80 0.0M
2021-04-19 21.80 23.60 21.80 23.60 0.0M
2021-04-16 21.40 21.40 21.40 21.40 0.0M
2021-04-15 21.20 21.20 21.20 21.20 0.0M
2021-04-14 21.20 21.20 21.20 21.20 0.0M
2021-04-13 21.20 21.20 21.20 21.20 0.0M
2021-04-12 21.40 21.40 21.40 21.40 0.0M
2021-04-09 21.80 21.80 21.80 21.80 0.0M
2021-04-08 20.40 20.40 20.40 20.40 0.0M
2021-04-07 20.80 20.80 20.80 20.80 0.0M
2021-04-06 21.00 21.00 21.00 21.00 0.0M
2021-04-01 20.80 20.80 20.80 20.80 0.0M
2021-03-31 21.40 21.40 21.40 21.40 0.0M
2021-03-30 21.60 21.60 21.60 21.60 0.0M
2021-03-29 21.60 22.40 21.60 22.40 0.0M
2021-03-26 20.60 20.60 20.60 20.60 0.0M
2021-03-25 21.80 21.80 21.80 21.80 0.0M
2021-03-24 22.60 22.60 22.60 22.60 0.0M
2021-03-23 22.40 22.40 22.40 22.40 0.0M
2021-03-22 22.40 22.40 22.40 22.40 0.0M
2021-03-19 22.40 22.40 22.40 22.40 0.0M
2021-03-18 22.40 22.40 22.40 22.40 0.0M
2021-03-17 22.60 22.60 22.60 22.60 0.0M
2021-03-16 22.80 22.80 22.80 22.80 0.0M
2021-03-15 22.40 22.40 22.40 22.40 0.0M
2021-03-12 22.60 24.60 22.60 23.80 0.0M
2021-03-11 23.80 23.80 23.00 23.00 0.0M
2021-03-10 21.60 25.40 21.60 25.00 0.0M
2021-03-09 21.60 21.60 21.60 21.60 0.0M
2021-03-08 21.20 21.20 21.20 21.20 0.0M
2021-03-05 20.40 22.00 20.40 22.00 0.0M
2021-03-04 20.80 20.80 20.80 20.80 0.0M
2021-03-03 21.00 21.00 21.00 21.00 0.0M
2021-03-02 21.60 22.60 21.60 22.60 0.0M
2021-03-01 22.80 22.80 22.80 22.80 0.0M
2021-02-26 21.00 21.00 21.00 21.00 0.0M
2021-02-25 20.40 20.40 20.40 20.40 0.0M
2021-02-24 20.60 20.60 20.60 20.60 0.0M
2021-02-23 20.20 20.20 20.20 20.20 0.0M
2021-02-22 19.60 19.60 19.60 19.60 0.0M
2021-02-19 19.50 19.50 19.50 19.50 0.0M
2021-02-18 20.40 20.40 20.40 20.40 0.0M
2021-02-17 23.00 23.00 21.20 21.20 0.0M
2021-02-16 21.00 21.00 21.00 21.00 0.0M
2021-02-15 20.80 20.80 20.80 20.80 0.0M
2021-02-12 21.80 22.80 21.80 22.80 0.0M
2021-02-11 21.80 21.80 21.80 21.80 0.0M
2021-02-10 21.80 21.80 21.80 21.80 0.0M
2021-02-09 22.40 22.40 22.40 22.40 0.0M
2021-02-08 22.60 24.60 22.60 24.60 0.0M
2021-02-05 22.60 24.40 22.60 24.40 0.0M
2021-02-04 22.40 24.60 22.40 24.60 0.0M
2021-02-03 22.20 23.60 22.20 23.60 0.0M
2021-02-02 22.20 22.20 22.20 22.20 0.0M
2021-02-01 20.80 23.60 20.80 23.60 0.0M
2021-01-29 21.00 22.40 21.00 22.40 0.0M
2021-01-28 21.80 21.80 21.20 21.20 0.0M
2021-01-27 22.40 24.00 22.40 24.00 0.0M
2021-01-26 23.00 23.00 23.00 23.00 0.0M
2021-01-25 23.00 23.00 23.00 23.00 0.0M
2021-01-22 22.80 24.00 22.80 24.00 0.0M
2021-01-21 23.20 23.20 23.20 23.20 0.0M
2021-01-20 23.20 23.20 23.20 23.20 0.0M
2021-01-19 22.60 22.60 22.60 22.60 0.0M
2021-01-18 23.80 23.80 23.80 23.80 0.0M
2021-01-15 23.40 23.40 23.40 23.40 0.0M
2021-01-14 23.40 24.60 23.40 24.40 0.0M
2021-01-13 23.60 23.60 23.60 23.60 0.0M
2021-01-12 23.60 25.20 23.60 25.20 0.0M
2021-01-11 23.00 24.80 23.00 24.80 0.0M
2021-01-08 21.60 24.80 21.60 24.80 0.0M
2021-01-07 20.40 23.40 20.40 23.40 0.0M
2021-01-06 19.60 22.20 19.60 22.20 0.0M
2021-01-05 19.30 19.30 19.30 19.30 0.0M
2021-01-04 20.20 20.20 20.20 20.20 0.0M