Friwo

CEAG
🏛️ germany →
7.05
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
2022-12-30 43.00 43.00 43.00 43.00 0.0M
2022-12-29 40.00 40.00 40.00 40.00 0.0M
2022-12-28 42.20 42.20 42.20 42.20 0.0M
2022-12-27 42.00 42.00 42.00 42.00 0.0M
2022-12-23 41.00 41.00 41.00 41.00 0.0M
2022-12-22 40.80 40.80 40.80 40.80 0.0M
2022-12-21 41.20 41.20 41.20 41.20 0.0M
2022-12-20 37.80 37.80 37.80 37.80 0.0M
2022-12-19 39.40 39.40 38.00 38.00 0.0M
2022-12-16 40.40 40.40 40.40 40.40 0.0M
2022-12-15 40.40 40.40 40.40 40.40 0.0M
2022-12-14 39.80 39.80 39.80 39.80 0.0M
2022-12-13 41.00 41.00 41.00 41.00 0.0M
2022-12-12 41.20 41.20 41.20 41.20 0.0M
2022-12-09 42.20 42.20 42.20 42.20 0.0M
2022-12-08 42.00 42.00 42.00 42.00 0.0M
2022-12-07 43.80 43.80 41.60 41.60 0.0M
2022-12-06 42.80 43.80 42.80 43.80 0.0M
2022-12-05 43.20 43.20 43.20 43.20 0.0M
2022-12-02 43.20 43.20 43.20 43.20 0.0M
2022-12-01 44.00 44.00 44.00 44.00 0.0M
2022-11-30 43.20 43.20 43.20 43.20 0.0M
2022-11-29 44.00 44.00 44.00 44.00 0.0M
2022-11-28 43.40 43.40 43.40 43.40 0.0M
2022-11-25 44.40 44.40 43.00 43.00 0.0M
2022-11-24 44.20 44.20 44.20 44.20 0.0M
2022-11-23 44.20 44.20 44.20 44.20 0.0M
2022-11-22 45.40 45.40 45.40 45.40 0.0M
2022-11-21 45.40 46.00 44.80 44.80 0.0M
2022-11-18 44.80 44.80 44.80 44.80 0.0M
2022-11-17 44.40 44.40 43.80 43.80 0.0M
2022-11-16 46.00 46.00 45.00 45.00 0.0M
2022-11-15 45.20 45.20 45.20 45.20 0.0M
2022-11-14 46.20 46.20 46.20 46.20 0.0M
2022-11-11 45.20 46.60 45.20 46.60 0.0M
2022-11-10 45.00 45.00 45.00 45.00 0.0M
2022-11-09 43.80 45.60 43.80 45.60 0.0M
2022-11-08 43.80 43.80 43.80 43.80 0.0M
2022-11-07 46.40 46.40 46.40 46.40 0.0M
2022-11-04 44.40 44.40 44.40 44.40 0.0M
2022-11-03 45.80 45.80 45.80 45.80 0.0M
2022-11-02 47.00 47.00 47.00 47.00 0.0M
2022-11-01 47.40 47.40 47.40 47.40 0.0M
2022-10-31 46.60 48.80 46.60 48.00 0.0M
2022-10-28 44.00 44.00 44.00 44.00 0.0M
2022-10-27 48.40 48.40 44.80 44.80 0.0M
2022-10-26 48.60 48.60 48.40 48.40 0.0M
2022-10-25 47.60 47.60 47.40 47.40 0.0M
2022-10-24 47.20 49.00 47.00 47.00 0.0M
2022-10-21 45.40 47.40 45.00 47.40 0.0M
2022-10-20 44.00 47.20 44.00 47.00 0.0M
2022-10-19 41.60 41.60 41.60 41.60 0.0M
2022-10-18 40.80 40.80 40.80 40.80 0.0M
2022-10-17 43.00 43.00 43.00 43.00 0.0M
2022-10-14 39.00 39.00 39.00 39.00 0.0M
2022-10-13 38.60 38.60 38.60 38.60 0.0M
2022-10-12 38.00 38.00 38.00 38.00 0.0M
2022-10-11 38.80 38.80 38.80 38.80 0.0M
2022-10-10 38.40 38.40 38.40 38.40 0.0M
2022-10-07 37.20 37.20 37.20 37.20 0.0M
2022-10-06 38.40 38.40 38.40 38.40 0.0M
2022-10-05 37.40 37.40 37.40 37.40 0.0M
2022-10-04 37.40 37.40 37.40 37.40 0.0M
2022-10-03 38.40 38.40 38.40 38.40 0.0M
2022-09-30 37.00 37.00 37.00 37.00 0.0M
2022-09-29 36.60 36.60 36.60 36.60 0.0M
2022-09-28 36.40 36.40 36.40 36.40 0.0M
2022-09-27 33.20 34.60 33.20 34.60 0.0M
2022-09-26 34.40 34.40 34.40 34.40 0.0M
2022-09-23 35.00 35.00 35.00 35.00 0.0M
2022-09-22 35.40 35.40 35.40 35.40 0.0M
2022-09-21 35.40 35.40 35.40 35.40 0.0M
2022-09-20 35.20 35.40 35.20 35.40 0.0M
2022-09-19 35.40 35.40 35.40 35.40 0.0M
2022-09-16 34.60 34.60 34.60 34.60 0.0M
2022-09-15 34.60 34.60 34.60 34.60 0.0M
2022-09-14 34.60 34.60 34.60 34.60 0.0M
2022-09-13 34.60 34.60 34.60 34.60 0.0M
2022-09-12 34.40 34.40 34.40 34.40 0.0M
2022-09-09 34.60 35.80 34.60 35.80 0.0M
2022-09-08 35.00 35.00 35.00 35.00 0.0M
2022-09-07 35.00 35.00 35.00 35.00 0.0M
2022-09-06 36.60 36.60 36.60 36.60 0.0M
2022-09-05 35.20 35.20 35.20 35.20 0.0M
2022-09-02 35.20 37.00 35.20 37.00 0.0M
2022-09-01 36.00 36.00 36.00 36.00 0.0M
2022-08-31 37.60 37.60 37.60 37.60 0.0M
2022-08-30 38.20 38.20 38.20 38.20 0.0M
2022-08-29 33.80 33.80 33.80 33.80 0.0M
2022-08-26 33.80 34.40 33.80 34.40 0.0M
2022-08-25 33.40 33.40 33.40 33.40 0.0M
2022-08-24 33.40 33.40 33.40 33.40 0.0M
2022-08-23 34.80 34.80 34.80 34.80 0.0M
2022-08-22 33.60 33.60 33.60 33.60 0.0M
2022-08-19 33.40 33.40 33.40 33.40 0.0M
2022-08-18 34.00 34.00 34.00 34.00 0.0M
2022-08-17 33.40 33.40 33.40 33.40 0.0M
2022-08-16 35.00 35.00 35.00 35.00 0.0M
2022-08-15 35.00 35.00 35.00 35.00 0.0M
2022-08-12 34.80 34.80 34.80 34.80 0.0M
2022-08-11 35.20 35.20 35.20 35.20 0.0M
2022-08-10 36.00 36.00 36.00 36.00 0.0M
2022-08-09 36.20 36.20 36.20 36.20 0.0M
2022-08-08 38.40 38.40 38.40 38.40 0.0M
2022-08-05 38.60 38.60 38.60 38.60 0.0M
2022-08-04 38.40 40.00 38.40 40.00 0.0M
2022-08-03 38.40 38.40 38.40 38.40 0.0M
2022-08-02 37.40 37.40 37.40 37.40 0.0M
2022-08-01 37.40 37.40 37.40 37.40 0.0M
2022-07-29 39.40 39.40 38.20 38.20 0.0M
2022-07-28 39.00 39.00 39.00 39.00 0.0M
2022-07-27 39.00 39.00 39.00 39.00 0.0M
2022-07-26 39.00 39.00 39.00 39.00 0.0M
2022-07-25 40.00 40.00 40.00 40.00 0.0M
2022-07-22 37.40 37.40 37.40 37.40 0.0M
2022-07-21 36.40 38.00 36.40 38.00 0.0M
2022-07-20 36.80 36.80 36.80 36.80 0.0M
2022-07-19 34.40 34.40 34.40 34.40 0.0M
2022-07-18 33.00 33.00 33.00 33.00 0.0M
2022-07-15 34.20 34.20 34.20 34.20 0.0M
2022-07-14 35.60 35.60 35.60 35.60 0.0M
2022-07-13 35.20 35.20 35.20 35.20 0.0M
2022-07-12 35.20 35.20 35.20 35.20 0.0M
2022-07-11 36.60 36.60 36.60 36.60 0.0M
2022-07-08 35.80 35.80 35.80 35.80 0.0M
2022-07-07 36.80 36.80 36.80 36.80 0.0M
2022-07-06 35.80 35.80 35.80 35.80 0.0M
2022-07-05 32.40 36.60 32.40 36.60 0.0M
2022-07-04 31.20 32.60 31.20 32.60 0.0M
2022-07-01 31.20 31.20 31.20 31.20 0.0M
2022-06-30 30.40 30.40 30.40 30.40 0.0M
2022-06-29 31.00 31.00 31.00 31.00 0.0M
2022-06-28 30.80 30.80 30.80 30.80 0.0M
2022-06-27 30.80 30.80 30.80 30.80 0.0M
2022-06-24 31.60 31.60 31.60 31.60 0.0M
2022-06-23 32.00 32.00 32.00 32.00 0.0M
2022-06-22 33.00 33.00 33.00 33.00 0.0M
2022-06-21 31.80 34.00 31.80 34.00 0.0M
2022-06-20 31.60 31.60 31.60 31.60 0.0M
2022-06-17 33.00 33.00 33.00 33.00 0.0M
2022-06-16 33.00 33.00 33.00 33.00 0.0M
2022-06-15 32.60 32.60 32.60 32.60 0.0M
2022-06-14 32.40 33.20 32.40 33.20 0.0M
2022-06-13 30.80 32.20 30.80 32.20 0.0M
2022-06-10 31.20 31.20 31.20 31.20 0.0M
2022-06-09 31.00 31.00 31.00 31.00 0.0M
2022-06-08 31.60 31.60 31.60 31.60 0.0M
2022-06-07 31.60 31.60 31.60 31.60 0.0M
2022-06-06 31.00 31.00 31.00 31.00 0.0M
2022-06-03 31.20 31.20 31.20 31.20 0.0M
2022-06-02 33.20 33.80 33.20 33.80 0.0M
2022-06-01 33.20 33.20 33.20 33.20 0.0M
2022-05-31 33.20 33.20 33.20 33.20 0.0M
2022-05-30 33.00 33.60 33.00 33.60 0.0M
2022-05-27 32.60 32.60 32.60 32.60 0.0M
2022-05-26 33.40 33.40 33.40 33.40 0.0M
2022-05-25 34.40 34.40 34.40 34.40 0.0M
2022-05-24 36.40 36.60 34.20 34.20 0.0M
2022-05-23 36.40 36.40 36.40 36.40 0.0M
2022-05-20 36.40 36.40 36.40 36.40 0.0M
2022-05-19 36.40 37.60 36.40 37.60 0.0M
2022-05-18 37.20 37.20 37.20 37.20 0.0M
2022-05-17 37.20 37.20 37.20 37.20 0.0M
2022-05-16 37.40 37.40 37.40 37.40 0.0M
2022-05-13 37.00 39.00 37.00 39.00 0.0M
2022-05-12 37.00 38.60 37.00 38.40 0.0M
2022-05-11 35.60 35.60 35.60 35.60 0.0M
2022-05-10 35.80 36.80 35.80 36.80 0.0M
2022-05-09 35.40 35.40 35.40 35.40 0.0M
2022-05-06 34.00 34.00 34.00 34.00 0.0M
2022-05-05 33.80 33.80 33.80 33.80 0.0M
2022-05-04 32.60 32.60 32.60 32.60 0.0M
2022-05-03 33.40 33.40 33.40 33.40 0.0M
2022-05-02 33.40 33.40 33.40 33.40 0.0M
2022-04-29 33.20 33.20 33.20 33.20 0.0M
2022-04-28 33.40 33.40 33.40 33.40 0.0M
2022-04-27 34.00 34.00 34.00 34.00 0.0M
2022-04-26 34.20 34.20 34.20 34.20 0.0M
2022-04-25 34.40 34.40 34.40 34.40 0.0M
2022-04-22 34.20 34.20 34.20 34.20 0.0M
2022-04-21 35.60 35.60 35.60 35.60 0.0M
2022-04-20 35.60 36.40 35.60 36.40 0.0M
2022-04-19 37.80 37.80 37.80 37.80 0.0M
2022-04-14 35.00 35.00 35.00 35.00 0.0M
2022-04-13 34.60 34.60 34.60 34.60 0.0M
2022-04-12 34.20 34.20 34.20 34.20 0.0M
2022-04-11 33.60 33.60 33.60 33.60 0.0M
2022-04-08 35.40 35.40 35.40 35.40 0.0M
2022-04-07 34.00 34.00 34.00 34.00 0.0M
2022-04-06 33.60 33.60 33.60 33.60 0.0M
2022-04-05 34.00 34.00 34.00 34.00 0.0M
2022-04-04 35.80 35.80 35.80 35.80 0.0M
2022-04-01 36.60 36.60 36.60 36.60 0.0M
2022-03-31 35.80 35.80 35.80 35.80 0.0M
2022-03-30 36.00 36.00 36.00 36.00 0.0M
2022-03-29 36.00 36.00 36.00 36.00 0.0M
2022-03-28 36.00 36.00 36.00 36.00 0.0M
2022-03-25 36.00 36.00 36.00 36.00 0.0M
2022-03-24 36.20 36.20 36.20 36.20 0.0M
2022-03-23 36.80 36.80 36.80 36.80 0.0M
2022-03-22 36.60 37.60 36.60 37.60 0.0M
2022-03-21 36.80 36.80 36.80 36.80 0.0M
2022-03-18 35.40 35.40 35.40 35.40 0.0M
2022-03-17 35.20 35.20 35.20 35.20 0.0M
2022-03-16 35.40 35.40 35.40 35.40 0.0M
2022-03-15 35.00 35.00 35.00 35.00 0.0M
2022-03-14 34.80 34.80 34.80 34.80 0.0M
2022-03-11 35.00 35.00 35.00 35.00 0.0M
2022-03-10 33.80 35.80 33.80 35.80 0.0M
2022-03-09 32.60 32.60 32.60 32.60 0.0M
2022-03-08 29.40 29.40 29.40 29.40 0.0M
2022-03-07 30.00 30.00 29.00 29.00 0.0M
2022-03-04 32.80 32.80 32.80 32.80 0.0M
2022-03-03 33.00 33.00 33.00 33.00 0.0M
2022-03-02 33.00 33.00 33.00 33.00 0.0M
2022-03-01 33.40 33.40 33.40 33.40 0.0M
2022-02-28 33.80 33.80 33.80 33.80 0.0M
2022-02-25 31.00 34.80 31.00 34.80 0.0M
2022-02-24 34.60 34.60 34.60 34.60 0.0M
2022-02-23 35.20 35.20 35.20 35.20 0.0M
2022-02-22 33.20 33.20 33.20 33.20 0.0M
2022-02-21 33.40 33.40 33.40 33.40 0.0M
2022-02-18 33.20 33.20 33.20 33.20 0.0M
2022-02-17 32.80 34.00 32.80 34.00 0.0M
2022-02-16 30.20 30.20 30.20 30.20 0.0M
2022-02-15 29.60 29.60 29.60 29.60 0.0M
2022-02-14 31.40 31.40 31.40 31.40 0.0M
2022-02-11 31.40 31.40 31.40 31.40 0.0M
2022-02-10 31.40 31.40 31.40 31.40 0.0M
2022-02-09 32.00 32.00 32.00 32.00 0.0M
2022-02-08 32.00 32.00 32.00 32.00 0.0M
2022-02-07 32.20 32.20 32.20 32.20 0.0M
2022-02-04 32.60 32.60 32.60 32.60 0.0M
2022-02-03 34.20 36.00 34.20 36.00 0.0M
2022-02-02 30.40 35.80 30.40 35.80 0.0M
2022-02-01 30.80 30.80 30.80 30.80 0.0M
2022-01-31 30.80 30.80 30.80 30.80 0.0M
2022-01-28 30.80 30.80 30.80 30.80 0.0M
2022-01-27 31.00 31.00 31.00 31.00 0.0M
2022-01-26 30.20 30.20 30.20 30.20 0.0M
2022-01-25 31.20 31.20 31.20 31.20 0.0M
2022-01-24 32.80 32.80 32.80 32.80 0.0M
2022-01-21 34.20 34.20 34.20 34.20 0.0M
2022-01-20 33.00 33.00 33.00 33.00 0.0M
2022-01-19 30.80 30.80 30.80 30.80 0.0M
2022-01-18 30.00 30.00 30.00 30.00 0.0M
2022-01-17 30.40 30.40 30.40 30.40 0.0M
2022-01-14 30.00 30.00 30.00 30.00 0.0M
2022-01-13 30.60 30.60 30.60 30.60 0.0M
2022-01-12 31.00 31.00 31.00 31.00 0.0M
2022-01-11 31.00 31.00 31.00 31.00 0.0M
2022-01-10 30.60 30.60 30.60 30.60 0.0M
2022-01-07 30.60 30.60 30.60 30.60 0.0M
2022-01-06 30.40 30.40 30.40 30.40 0.0M
2022-01-05 30.00 30.40 30.00 30.40 0.0M
2022-01-04 28.60 30.00 28.60 30.00 0.0M
2022-01-03 30.60 30.60 30.60 30.60 0.0M