CR Capital

CRZK
🏛️ germany →
0.43
Last Update: 2025-09-18
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 32.30 33.40 32.30 33.40 0.0M
2021-12-29 30.50 31.70 30.50 31.70 0.0M
2021-12-28 31.10 31.70 31.10 31.70 0.0M
2021-12-27 31.30 32.00 28.20 31.80 0.0M
2021-12-23 31.80 31.80 31.80 31.80 0.0M
2021-12-22 30.30 30.30 30.30 30.30 0.0M
2021-12-21 29.10 29.10 29.10 29.10 0.0M
2021-12-20 28.60 29.30 28.50 29.30 0.0M
2021-12-17 29.90 29.90 29.90 29.90 0.0M
2021-12-16 30.40 30.40 30.40 30.40 0.0M
2021-12-15 30.60 30.60 30.60 30.60 0.0M
2021-12-14 30.30 30.30 30.30 30.30 0.0M
2021-12-13 30.70 30.70 30.70 30.70 0.0M
2021-12-10 30.90 30.90 30.90 30.90 0.0M
2021-12-09 30.80 31.10 30.80 31.10 0.0M
2021-12-08 30.90 30.90 30.90 30.90 0.0M
2021-12-07 31.00 31.00 31.00 31.00 0.0M
2021-12-06 30.90 30.90 30.90 30.90 0.0M
2021-12-03 31.20 31.30 31.00 31.20 0.0M
2021-12-02 30.90 30.90 30.90 30.90 0.0M
2021-12-01 30.80 30.80 30.80 30.80 0.0M
2021-11-30 30.60 30.60 30.60 30.60 0.0M
2021-11-29 31.30 31.70 31.30 31.70 0.0M
2021-11-26 30.70 30.70 30.70 30.70 0.0M
2021-11-25 31.20 31.20 31.20 31.20 0.0M
2021-11-24 31.30 31.30 31.30 31.30 0.0M
2021-11-23 31.20 31.20 31.20 31.20 0.0M
2021-11-22 31.30 31.30 31.30 31.30 0.0M
2021-11-19 31.90 31.90 31.90 31.90 0.0M
2021-11-18 31.70 31.70 31.70 31.70 0.0M
2021-11-17 31.60 31.60 31.60 31.60 0.0M
2021-11-16 32.40 32.40 32.40 32.40 0.0M
2021-11-15 31.60 31.60 31.60 31.60 0.0M
2021-11-12 31.80 31.80 31.80 31.80 0.0M
2021-11-11 31.70 31.70 31.70 31.70 0.0M
2021-11-10 32.30 32.30 32.30 32.30 0.0M
2021-11-09 32.00 32.00 32.00 32.00 0.0M
2021-11-08 31.20 31.20 31.20 31.20 0.0M
2021-11-05 31.60 31.60 30.70 30.70 0.0M
2021-11-04 31.30 31.30 31.30 31.30 0.0M
2021-11-03 31.80 31.80 31.80 31.80 0.0M
2021-11-02 31.60 31.60 31.60 31.60 0.0M
2021-11-01 31.50 31.50 31.50 31.50 0.0M
2021-10-29 31.20 31.20 31.20 31.20 0.0M
2021-10-28 31.40 31.40 31.40 31.40 0.0M
2021-10-27 31.50 31.50 31.50 31.50 0.0M
2021-10-26 31.40 31.40 31.40 31.40 0.0M
2021-10-25 31.90 32.10 31.90 32.10 0.0M
2021-10-22 31.70 31.70 31.70 31.70 0.0M
2021-10-21 31.80 31.80 31.80 31.80 0.0M
2021-10-20 32.10 32.10 31.70 31.70 0.0M
2021-10-19 31.70 31.70 31.70 31.70 0.0M
2021-10-18 32.10 32.10 32.10 32.10 0.0M
2021-10-15 32.30 32.40 32.00 32.40 0.0M
2021-10-14 32.20 32.20 32.20 32.20 0.0M
2021-10-13 30.90 31.50 30.90 31.50 0.0M
2021-10-12 30.90 31.00 30.80 30.80 0.0M
2021-10-11 32.80 32.80 32.80 32.80 0.0M
2021-10-08 32.40 32.40 32.40 32.40 0.0M
2021-10-07 32.70 32.70 32.70 32.70 0.0M
2021-10-06 33.70 33.70 33.70 33.70 0.0M
2021-10-05 33.70 33.70 33.70 33.70 0.0M
2021-10-04 34.00 34.50 34.00 34.50 0.0M
2021-10-01 34.80 34.80 34.80 34.80 0.0M
2021-09-30 34.50 34.50 34.50 34.50 0.0M
2021-09-29 34.50 34.50 34.50 34.50 0.0M
2021-09-28 35.50 35.50 35.50 35.50 0.0M
2021-09-27 34.90 34.90 34.90 34.90 0.0M
2021-09-24 35.00 35.00 35.00 35.00 0.0M
2021-09-23 34.50 34.50 34.50 34.50 0.0M
2021-09-22 34.50 34.50 34.50 34.50 0.0M
2021-09-21 33.70 33.70 33.70 33.70 0.0M
2021-09-20 34.40 34.40 34.40 34.40 0.0M
2021-09-17 33.90 34.20 33.90 34.20 0.0M
2021-09-16 34.20 34.20 34.20 34.20 0.0M
2021-09-15 34.90 34.90 34.90 34.90 0.0M
2021-09-14 35.70 35.70 35.70 35.70 0.0M
2021-09-13 35.80 36.00 35.50 36.00 0.0M
2021-09-10 35.60 35.90 35.60 35.90 0.0M
2021-09-09 35.50 35.50 35.50 35.50 0.0M
2021-09-08 35.80 35.80 35.80 35.80 0.0M
2021-09-07 36.20 36.20 36.20 36.20 0.0M
2021-09-06 36.00 36.00 36.00 36.00 0.0M
2021-09-03 36.10 36.10 36.10 36.10 0.0M
2021-09-02 36.60 36.60 36.60 36.60 0.0M
2021-09-01 37.00 37.00 37.00 37.00 0.0M
2021-08-31 36.70 36.70 36.70 36.70 0.0M
2021-08-30 36.30 36.30 36.30 36.30 0.0M
2021-08-27 35.40 35.40 35.40 35.40 0.0M
2021-08-26 36.70 36.70 36.70 36.70 0.0M
2021-08-25 37.00 37.00 37.00 37.00 0.0M
2021-08-24 37.10 37.10 37.10 37.10 0.0M
2021-08-23 37.90 37.90 37.30 37.30 0.0M
2021-08-20 38.70 38.70 38.70 38.70 0.0M
2021-08-19 39.70 39.70 39.10 39.70 0.0M
2021-08-18 37.30 40.50 37.30 40.50 0.0M
2021-08-17 39.10 39.10 39.00 39.00 0.0M
2021-08-16 39.10 39.10 39.10 39.10 0.0M
2021-08-13 38.10 38.10 38.10 38.10 0.0M
2021-08-12 37.10 37.10 37.10 37.10 0.0M
2021-08-11 36.80 38.70 36.50 38.70 0.0M
2021-08-10 36.30 36.30 36.30 36.30 0.0M
2021-08-09 34.70 35.60 34.70 35.60 0.0M
2021-08-06 35.10 35.50 35.10 35.50 0.0M
2021-08-05 35.20 35.50 35.20 35.50 0.0M
2021-08-04 34.30 35.50 34.30 35.50 0.0M
2021-08-03 34.50 34.50 34.50 34.50 0.0M
2021-08-02 33.20 33.90 33.20 33.70 0.0M
2021-07-30 32.50 33.60 32.50 33.60 0.0M
2021-07-29 32.40 32.40 32.40 32.40 0.0M
2021-07-28 33.20 33.20 33.20 33.20 0.0M
2021-07-27 31.80 32.50 31.80 32.50 0.0M
2021-07-26 31.90 32.90 31.90 32.90 0.0M
2021-07-23 32.30 32.30 32.30 32.30 0.0M
2021-07-22 32.20 32.90 32.20 32.90 0.0M
2021-07-21 32.50 32.50 32.50 32.50 0.0M
2021-07-20 32.90 32.90 32.80 32.80 0.0M
2021-07-19 32.60 32.60 31.60 31.60 0.0M
2021-07-16 32.50 32.50 32.50 32.50 0.0M
2021-07-15 33.10 33.10 32.70 32.70 0.0M
2021-07-14 32.20 32.20 32.20 32.20 0.0M
2021-07-13 32.10 32.10 32.10 32.10 0.0M
2021-07-12 33.00 33.00 32.50 32.50 0.0M
2021-07-09 32.20 32.20 32.20 32.20 0.0M
2021-07-08 32.70 33.20 32.70 33.20 0.0M
2021-07-07 32.90 32.90 32.90 32.90 0.0M
2021-07-06 33.40 33.40 33.40 33.40 0.0M
2021-07-05 33.60 33.80 33.60 33.80 0.0M
2021-07-02 33.10 33.10 33.10 33.10 0.0M
2021-07-01 33.00 33.00 33.00 33.00 0.0M
2021-06-30 32.20 32.20 32.20 32.20 0.0M
2021-06-29 33.00 33.00 33.00 33.00 0.0M
2021-06-28 32.40 32.60 32.40 32.60 0.0M
2021-06-25 31.20 31.20 31.20 31.20 0.0M
2021-06-24 31.80 31.80 31.80 31.80 0.0M
2021-06-23 32.00 32.00 32.00 32.00 0.0M
2021-06-22 32.10 32.10 32.10 32.10 0.0M
2021-06-21 32.10 32.10 32.10 32.10 0.0M
2021-06-18 33.00 33.00 33.00 33.00 0.0M
2021-06-17 32.10 32.10 32.10 32.10 0.0M
2021-06-16 32.30 32.30 32.30 32.30 0.0M
2021-06-15 32.30 32.30 32.30 32.30 0.0M
2021-06-14 32.60 33.00 32.60 33.00 0.0M
2021-06-11 32.80 33.00 32.50 32.50 0.0M
2021-06-10 33.40 33.40 33.40 33.40 0.0M
2021-06-09 34.00 34.00 33.70 33.70 0.0M
2021-06-08 32.80 32.80 32.80 32.80 0.0M
2021-06-07 33.10 33.10 33.10 33.10 0.0M
2021-06-04 33.40 33.40 33.10 33.10 0.0M
2021-06-03 33.60 33.60 33.60 33.60 0.0M
2021-06-02 33.60 33.60 33.10 33.10 0.0M
2021-06-01 33.30 33.30 33.20 33.20 0.0M
2021-05-31 32.30 33.40 32.30 33.40 0.0M
2021-05-28 32.20 32.20 32.20 32.20 0.0M
2021-05-27 30.90 32.40 30.90 32.40 0.0M
2021-05-26 31.00 31.60 30.50 31.60 0.0M
2021-05-25 31.30 31.40 31.30 31.40 0.0M
2021-05-21 31.60 31.60 31.60 31.60 0.0M
2021-05-20 31.60 31.60 31.60 31.60 0.0M
2021-05-19 31.90 31.90 31.90 31.90 0.0M
2021-05-18 31.40 31.40 31.40 31.40 0.0M
2021-05-17 31.70 31.70 31.70 31.70 0.0M
2021-05-14 31.30 31.30 31.30 31.30 0.0M
2021-05-13 31.00 32.00 31.00 32.00 0.0M
2021-05-12 31.10 31.40 31.10 31.40 0.0M
2021-05-11 31.40 31.50 31.40 31.40 0.0M
2021-05-10 32.10 32.10 32.10 32.10 0.0M
2021-05-07 32.10 32.20 32.10 32.20 0.0M
2021-05-06 31.90 31.90 31.40 31.40 0.0M
2021-05-05 31.50 31.90 31.50 31.70 0.0M
2021-05-04 31.80 31.80 31.80 31.80 0.0M
2021-05-03 32.10 32.10 32.10 32.10 0.0M
2021-04-30 32.20 32.20 32.20 32.20 0.0M
2021-04-29 31.60 31.90 31.60 31.90 0.0M
2021-04-28 32.00 32.00 32.00 32.00 0.0M
2021-04-27 31.80 31.80 31.80 31.80 0.0M
2021-04-26 32.00 32.00 32.00 32.00 0.0M
2021-04-23 31.90 32.00 31.90 32.00 0.0M
2021-04-22 32.20 32.20 32.10 32.10 0.0M
2021-04-21 31.90 32.00 31.90 32.00 0.0M
2021-04-20 32.00 32.70 32.00 32.60 0.0M
2021-04-19 32.90 32.90 32.70 32.70 0.0M
2021-04-16 32.80 32.90 32.70 32.90 0.0M
2021-04-15 32.70 32.90 32.70 32.90 0.0M
2021-04-14 31.90 32.90 31.90 32.60 0.0M
2021-04-13 31.50 32.10 31.50 32.10 0.0M
2021-04-12 32.20 32.40 32.20 32.20 0.0M
2021-04-09 32.20 32.20 32.20 32.20 0.0M
2021-04-08 32.30 32.70 32.30 32.70 0.0M
2021-04-07 32.80 32.90 32.30 32.90 0.0M
2021-04-06 32.50 32.50 32.40 32.50 0.0M
2021-04-01 32.30 32.30 32.30 32.30 0.0M
2021-03-31 32.30 32.90 32.30 32.90 0.0M
2021-03-30 33.00 33.00 32.50 32.50 0.0M
2021-03-29 32.30 32.30 32.30 32.30 0.0M
2021-03-26 32.60 32.60 32.60 32.60 0.0M
2021-03-25 32.60 32.60 32.60 32.60 0.0M
2021-03-24 32.40 32.40 32.40 32.40 0.0M
2021-03-23 33.10 33.10 33.10 33.10 0.0M
2021-03-22 33.20 34.00 33.00 34.00 0.0M
2021-03-19 33.60 34.00 33.10 34.00 0.0M
2021-03-18 33.10 33.10 33.10 33.10 0.0M
2021-03-17 33.40 33.40 33.40 33.40 0.0M
2021-03-16 33.60 33.60 33.60 33.60 0.0M
2021-03-15 33.80 33.80 33.80 33.80 0.0M
2021-03-12 34.50 34.70 34.50 34.70 0.0M
2021-03-11 34.10 34.10 34.10 34.10 0.0M
2021-03-10 34.00 34.30 34.00 34.20 0.0M
2021-03-09 34.20 34.50 34.20 34.50 0.0M
2021-03-08 34.20 34.20 32.90 34.00 0.0M
2021-03-05 34.00 34.00 34.00 34.00 0.0M
2021-03-04 33.20 33.20 33.20 33.20 0.0M
2021-03-03 33.60 33.60 33.40 33.40 0.0M
2021-03-02 34.80 34.80 34.80 34.80 0.0M
2021-03-01 33.00 35.10 33.00 35.10 0.0M
2021-02-26 33.20 33.20 32.10 32.30 0.0M
2021-02-25 33.40 33.40 32.10 32.10 0.0M
2021-02-24 34.00 34.00 33.70 33.70 0.0M
2021-02-23 34.10 34.10 34.10 34.10 0.0M
2021-02-22 33.90 33.90 33.90 33.90 0.0M
2021-02-19 33.50 33.50 33.50 33.50 0.0M
2021-02-18 34.10 34.10 34.10 34.10 0.0M
2021-02-17 35.50 35.50 34.50 34.50 0.0M
2021-02-16 34.80 35.80 34.80 35.80 0.0M
2021-02-15 34.30 34.90 34.30 34.90 0.0M
2021-02-12 34.50 35.00 34.20 34.20 0.0M
2021-02-11 33.70 35.00 33.70 35.00 0.0M
2021-02-10 33.90 33.90 33.90 33.90 0.0M
2021-02-09 35.00 35.00 33.60 34.00 0.0M
2021-02-08 33.00 35.10 33.00 34.60 0.0M
2021-02-05 32.50 33.50 32.30 33.40 0.0M
2021-02-04 31.40 32.90 31.40 32.90 0.0M
2021-02-03 32.60 32.60 31.50 31.90 0.0M
2021-02-02 29.60 29.60 29.30 29.50 0.0M
2021-02-01 29.40 29.90 29.40 29.90 0.0M
2021-01-29 30.20 30.20 30.20 30.20 0.0M
2021-01-28 29.60 30.00 29.60 30.00 0.0M
2021-01-27 30.00 30.00 30.00 30.00 0.0M
2021-01-26 30.10 30.20 30.10 30.20 0.0M
2021-01-25 30.30 30.30 30.30 30.30 0.0M
2021-01-22 30.20 30.20 30.20 30.20 0.0M
2021-01-21 29.90 29.90 29.90 29.90 0.0M
2021-01-20 29.90 29.90 29.90 29.90 0.0M
2021-01-19 29.70 29.70 29.70 29.70 0.0M
2021-01-18 30.50 30.50 29.90 29.90 0.0M
2021-01-15 29.40 30.20 29.40 30.20 0.0M
2021-01-14 30.10 30.10 28.50 28.60 0.0M
2021-01-13 30.10 30.10 30.10 30.10 0.0M
2021-01-12 30.20 30.40 30.10 30.10 0.0M
2021-01-11 30.40 30.80 30.40 30.80 0.0M
2021-01-08 30.30 30.30 30.20 30.20 0.0M
2021-01-07 31.00 31.00 31.00 31.00 0.0M
2021-01-06 30.50 31.00 30.50 31.00 0.0M
2021-01-05 30.50 31.10 30.50 30.80 0.0M
2021-01-04 30.60 31.10 30.60 31.10 0.0M