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
2022-12-30 7.28 7.28 7.28 7.28 0.0M
2022-12-29 7.23 7.23 7.23 7.23 0.0M
2022-12-28 7.13 7.13 7.13 7.13 0.0M
2022-12-27 7.13 7.13 7.13 7.13 0.0M
2022-12-23 7.08 7.08 7.08 7.08 0.0M
2022-12-22 7.06 7.06 7.06 7.06 0.0M
2022-12-21 6.86 7.11 6.86 7.11 0.0M
2022-12-20 6.91 6.91 6.91 6.91 0.0M
2022-12-19 6.74 6.74 6.74 6.74 0.0M
2022-12-16 6.79 6.79 6.79 6.79 0.0M
2022-12-15 7.03 7.03 7.03 7.03 0.0M
2022-12-14 6.98 6.98 6.98 6.98 0.0M
2022-12-13 6.89 6.89 6.89 6.89 0.0M
2022-12-12 6.98 6.98 6.98 6.98 0.0M
2022-12-09 6.71 7.16 6.71 7.16 0.0M
2022-12-08 6.96 6.96 6.96 6.96 0.0M
2022-12-07 6.81 6.81 6.81 6.81 0.0M
2022-12-06 6.84 7.03 6.84 7.03 0.0M
2022-12-05 6.74 6.74 6.74 6.74 0.0M
2022-12-02 6.89 6.89 6.89 6.89 0.0M
2022-12-01 6.89 6.89 6.89 6.89 0.0M
2022-11-30 6.84 6.84 6.84 6.84 0.0M
2022-11-29 6.89 6.89 6.89 6.89 0.0M
2022-11-28 6.79 6.79 6.79 6.79 0.0M
2022-11-25 7.01 7.01 7.01 7.01 0.0M
2022-11-24 6.91 6.91 6.91 6.91 0.0M
2022-11-23 6.86 6.86 6.86 6.86 0.0M
2022-11-22 6.89 6.89 6.89 6.89 0.0M
2022-11-21 7.06 7.06 7.06 7.06 0.0M
2022-11-18 6.76 7.03 6.76 7.03 0.0M
2022-11-17 6.66 6.66 6.66 6.66 0.0M
2022-11-16 6.66 6.66 6.66 6.66 0.0M
2022-11-14 6.62 6.62 6.62 6.62 0.0M
2022-11-11 6.64 6.64 6.64 6.64 0.0M
2022-11-10 6.66 6.66 6.66 6.66 0.0M
2022-11-09 6.57 6.57 6.57 6.57 0.0M
2022-11-08 6.71 6.71 6.71 6.71 0.0M
2022-11-07 6.37 6.37 6.37 6.37 0.0M
2022-11-04 6.22 6.22 6.22 6.22 0.0M
2022-11-03 6.30 6.30 6.30 6.30 0.0M
2022-11-02 6.39 6.39 6.39 6.39 0.0M
2022-11-01 6.10 6.10 6.10 6.10 0.0M
2022-10-31 6.00 6.00 6.00 6.00 0.0M
2022-10-28 5.90 5.90 5.90 5.90 0.0M
2022-10-27 5.93 5.93 5.93 5.93 0.0M
2022-10-26 5.75 5.75 5.75 5.75 0.0M
2022-10-25 5.83 5.83 5.83 5.83 0.0M
2022-10-24 6.05 6.05 5.93 5.93 0.0M
2022-10-21 5.75 5.75 5.75 5.75 0.0M
2022-10-20 5.71 5.71 5.71 5.71 0.0M
2022-10-19 5.53 5.53 5.53 5.53 0.0M
2022-10-18 5.73 5.73 5.73 5.73 0.0M
2022-10-17 5.78 5.78 5.78 5.78 0.0M
2022-10-14 5.95 5.95 5.95 5.95 0.0M
2022-10-13 6.17 6.17 5.88 5.88 0.0M
2022-10-12 6.07 6.07 6.07 6.07 0.0M
2022-10-11 6.15 6.15 6.15 6.15 0.0M
2022-10-10 6.15 6.15 6.15 6.15 0.0M
2022-10-07 6.10 6.10 6.10 6.10 0.0M
2022-10-06 6.17 6.17 6.17 6.17 0.0M
2022-10-05 6.22 6.22 6.22 6.22 0.0M
2022-10-04 6.00 6.00 6.00 6.00 0.0M
2022-10-03 6.05 6.05 6.05 6.05 0.0M
2022-09-30 5.31 5.31 5.31 5.31 0.0M
2022-09-29 4.88 5.48 4.88 5.48 0.0M
2022-09-28 4.91 4.91 4.91 4.91 0.0M
2022-09-27 5.14 5.14 5.14 5.14 0.0M
2022-09-26 5.48 5.48 5.12 5.12 0.0M
2022-09-23 5.93 5.93 5.58 5.58 0.0M
2022-09-22 6.00 6.00 6.00 6.00 0.0M
2022-09-21 6.32 6.32 5.90 6.12 0.0M
2022-09-20 6.59 6.59 6.57 6.57 0.0M
2022-09-19 6.71 6.71 6.07 6.54 0.0M
2022-09-16 6.81 6.81 6.74 6.74 0.0M
2022-09-15 7.01 7.03 7.01 7.03 0.0M
2022-09-14 7.21 7.21 7.21 7.21 0.0M
2022-09-13 7.28 7.28 7.23 7.23 0.0M
2022-09-12 7.28 7.28 7.28 7.28 0.0M
2022-09-09 7.30 7.30 7.30 7.30 0.0M
2022-09-08 7.30 7.30 7.30 7.30 0.0M
2022-09-07 7.33 7.33 7.33 7.33 0.0M
2022-09-06 7.35 7.35 7.35 7.35 0.0M
2022-09-05 7.16 7.33 7.16 7.33 0.0M
2022-09-02 7.55 7.55 7.55 7.55 0.0M
2022-09-01 7.45 7.45 7.45 7.45 0.0M
2022-08-31 7.62 7.62 7.62 7.62 0.0M
2022-08-30 7.70 7.70 7.70 7.70 0.0M
2022-08-29 7.72 7.72 7.72 7.72 0.0M
2022-08-26 7.70 7.70 7.70 7.70 0.0M
2022-08-25 8.07 8.07 7.99 7.99 0.0M
2022-08-24 7.62 8.02 7.62 8.02 0.0M
2022-08-23 7.77 7.77 7.38 7.38 0.0M
2022-08-22 7.97 7.97 7.70 7.70 0.0M
2022-08-19 7.75 7.75 7.75 7.75 0.0M
2022-08-18 7.87 7.99 7.87 7.94 0.0M
2022-08-17 7.89 7.89 7.89 7.89 0.0M
2022-08-16 7.87 7.99 7.87 7.99 0.0M
2022-08-15 7.89 8.14 7.89 8.14 0.0M
2022-08-12 8.19 8.19 8.07 8.07 0.0M
2022-08-11 7.92 7.92 7.92 7.92 0.0M
2022-08-10 7.84 7.84 7.84 7.84 0.0M
2022-08-09 7.84 7.84 7.84 7.84 0.0M
2022-08-08 7.67 7.67 7.67 7.67 0.0M
2022-08-05 7.55 7.55 7.55 7.55 0.0M
2022-08-04 8.04 8.04 7.87 7.87 0.0M
2022-08-03 8.36 8.36 8.36 8.36 0.0M
2022-08-02 8.21 8.34 8.21 8.24 0.0M
2022-08-01 8.34 8.34 8.26 8.26 0.0M
2022-07-29 8.12 8.12 8.12 8.12 0.0M
2022-07-28 8.39 8.39 8.39 8.39 0.0M
2022-07-27 8.44 8.44 8.44 8.44 0.0M
2022-07-26 7.99 8.44 7.99 8.44 0.0M
2022-07-25 7.99 7.99 7.99 7.99 0.0M
2022-07-22 7.75 7.75 7.75 7.75 0.0M
2022-07-21 7.77 7.89 7.77 7.89 0.0M
2022-07-20 7.48 7.48 7.48 7.48 0.0M
2022-07-19 7.70 7.75 7.70 7.75 0.0M
2022-07-18 7.06 7.06 7.06 7.06 0.0M
2022-07-15 7.21 7.21 7.21 7.21 0.0M
2022-07-14 7.43 7.43 7.35 7.35 0.0M
2022-07-13 7.25 7.25 7.25 7.25 0.0M
2022-07-12 6.98 7.03 6.98 7.03 0.0M
2022-07-11 6.98 6.98 6.98 6.98 0.0M
2022-07-08 6.76 6.89 6.76 6.89 0.0M
2022-07-07 6.64 6.94 6.64 6.94 0.0M
2022-07-06 6.69 6.69 6.69 6.69 0.0M
2022-07-05 6.98 6.98 6.98 6.98 0.0M
2022-07-04 7.25 7.25 7.25 7.25 0.0M
2022-07-01 7.18 7.18 7.18 7.18 0.0M
2022-06-30 6.84 6.84 6.69 6.69 0.0M
2022-06-29 6.74 6.74 6.74 6.74 0.0M
2022-06-28 29.71 29.71 29.71 29.71 0.0M
2022-06-27 29.90 29.90 29.90 29.90 0.0M
2022-06-24 29.90 29.90 29.90 29.90 0.0M
2022-06-23 29.51 29.51 29.51 29.51 0.0M
2022-06-22 29.90 29.90 29.90 29.90 0.0M
2022-06-21 30.10 30.10 30.10 30.10 0.0M
2022-06-20 29.80 29.80 29.80 29.80 0.0M
2022-06-17 30.30 30.30 30.30 30.30 0.0M
2022-06-16 30.39 31.38 30.39 31.38 0.0M
2022-06-15 30.00 30.00 30.00 30.00 0.0M
2022-06-14 31.08 31.08 31.08 31.08 0.0M
2022-06-13 31.28 31.28 31.28 31.28 0.0M
2022-06-10 33.44 33.44 33.44 33.44 0.0M
2022-06-09 34.33 34.33 34.33 34.33 0.0M
2022-06-08 34.90 34.90 34.90 34.90 0.0M
2022-06-07 34.20 34.20 34.20 34.20 0.0M
2022-06-06 33.54 33.54 33.54 33.54 0.0M
2022-06-03 33.54 33.54 33.54 33.54 0.0M
2022-06-02 34.33 34.33 34.33 34.33 0.0M
2022-05-31 39.80 39.80 39.80 39.80 0.0M
2022-05-30 38.60 38.60 38.60 38.60 0.0M
2022-05-27 38.26 38.26 38.26 38.26 0.0M
2022-05-26 38.80 38.80 38.60 38.60 0.0M
2022-05-25 40.20 40.20 40.20 40.20 0.0M
2022-05-24 38.10 40.40 38.10 40.40 0.0M
2022-05-23 40.00 40.00 40.00 40.00 0.0M
2022-05-20 37.30 37.30 37.30 37.30 0.0M
2022-05-19 35.80 35.80 35.80 35.80 0.0M
2022-05-18 36.80 36.80 36.80 36.80 0.0M
2022-05-17 37.40 37.40 37.40 37.40 0.0M
2022-05-16 36.60 36.60 36.60 36.60 0.0M
2022-05-13 35.50 35.50 35.50 35.50 0.0M
2022-05-12 36.50 36.50 36.50 36.50 0.0M
2022-05-11 36.20 36.20 36.20 36.20 0.0M
2022-05-10 36.00 36.00 36.00 36.00 0.0M
2022-05-09 36.40 36.40 36.40 36.40 0.0M
2022-05-06 36.50 36.50 36.50 36.50 0.0M
2022-05-05 37.10 37.10 37.10 37.10 0.0M
2022-05-04 36.50 36.70 36.50 36.50 0.0M
2022-05-03 35.61 35.61 35.31 35.31 0.0M
2022-05-02 36.20 36.20 36.20 36.20 0.0M
2022-04-29 34.92 34.92 34.92 34.92 0.0M
2022-04-28 36.30 36.30 36.30 36.30 0.0M
2022-04-27 36.00 36.00 36.00 36.00 0.0M
2022-04-26 36.90 36.90 36.90 36.90 0.0M
2022-04-25 36.90 37.90 36.90 37.90 0.0M
2022-04-22 32.76 37.97 32.76 36.79 0.0M
2022-04-21 33.40 33.40 33.40 33.40 0.0M
2022-04-20 34.30 34.30 34.30 34.30 0.0M
2022-04-19 33.40 33.40 33.40 33.40 0.0M
2022-04-14 34.50 34.50 34.50 34.50 0.0M
2022-04-13 34.70 34.70 34.70 34.70 0.0M
2022-04-12 34.20 34.20 34.00 34.00 0.0M
2022-04-11 34.00 34.00 34.00 34.00 0.0M
2022-04-08 34.10 34.10 34.10 34.10 0.0M
2022-04-07 34.10 34.10 34.10 34.10 0.0M
2022-04-06 34.80 34.80 34.10 34.30 0.0M
2022-04-01 31.20 31.20 31.20 31.20 0.0M
2022-03-31 31.60 31.60 31.60 31.60 0.0M
2022-03-30 31.50 31.50 31.50 31.50 0.0M
2022-03-29 31.60 31.60 31.60 31.60 0.0M
2022-03-28 31.50 31.50 31.50 31.50 0.0M
2022-03-25 30.60 30.60 30.60 30.60 0.0M
2022-03-24 30.70 30.70 30.70 30.70 0.0M
2022-03-23 30.90 30.90 30.90 30.90 0.0M
2022-03-22 30.80 30.80 30.80 30.80 0.0M
2022-03-21 30.70 30.90 30.70 30.90 0.0M
2022-03-18 30.60 30.60 30.60 30.60 0.0M
2022-03-17 30.70 30.70 30.70 30.70 0.0M
2022-03-16 30.80 31.30 30.80 31.30 0.0M
2022-03-15 30.30 30.30 30.30 30.30 0.0M
2022-03-14 30.20 30.20 30.20 30.20 0.0M
2022-03-11 29.70 29.70 29.70 29.70 0.0M
2022-03-10 29.70 29.70 29.70 29.70 0.0M
2022-03-09 29.80 29.80 29.80 29.80 0.0M
2022-03-08 29.20 29.20 29.20 29.20 0.0M
2022-03-07 30.00 30.00 30.00 30.00 0.0M
2022-03-04 31.10 31.10 31.10 31.10 0.0M
2022-03-03 30.70 30.70 30.70 30.70 0.0M
2022-03-02 31.80 31.80 31.70 31.70 0.0M
2022-03-01 32.10 32.10 32.10 32.10 0.0M
2022-02-28 30.70 30.70 30.70 30.70 0.0M
2022-02-25 31.00 31.00 31.00 31.00 0.0M
2022-02-24 30.50 30.50 30.50 30.50 0.0M
2022-02-23 31.50 31.50 31.50 31.50 0.0M
2022-02-22 31.10 31.90 31.10 31.90 0.0M
2022-02-21 32.80 32.80 32.80 32.80 0.0M
2022-02-18 33.10 33.10 33.10 33.10 0.0M
2022-02-17 33.50 33.50 33.50 33.50 0.0M
2022-02-16 33.70 33.70 33.70 33.70 0.0M
2022-02-15 34.10 34.10 34.10 34.10 0.0M
2022-02-14 34.20 34.20 34.20 34.20 0.0M
2022-02-11 34.00 34.50 34.00 34.30 0.0M
2022-02-10 35.30 35.80 35.30 35.80 0.0M
2022-02-09 34.30 35.00 34.30 35.00 0.0M
2022-02-08 34.60 34.60 34.60 34.60 0.0M
2022-02-07 34.60 34.60 34.60 34.60 0.0M
2022-02-04 34.00 34.00 34.00 34.00 0.0M
2022-02-03 34.50 34.50 34.50 34.50 0.0M
2022-02-02 35.10 35.10 35.10 35.10 0.0M
2022-02-01 34.50 34.50 34.50 34.50 0.0M
2022-01-31 33.20 33.20 33.20 33.20 0.0M
2022-01-28 32.80 32.80 32.80 32.80 0.0M
2022-01-27 32.80 32.80 32.80 32.80 0.0M
2022-01-26 33.10 33.10 33.10 33.10 0.0M
2022-01-25 32.30 32.30 32.30 32.30 0.0M
2022-01-24 34.10 34.10 34.10 34.10 0.0M
2022-01-21 34.50 34.50 34.50 34.50 0.0M
2022-01-20 34.20 34.20 34.20 34.20 0.0M
2022-01-19 34.40 34.40 34.40 34.40 0.0M
2022-01-18 34.20 34.60 34.20 34.60 0.0M
2022-01-17 34.20 34.20 34.20 34.20 0.0M
2022-01-14 34.30 34.30 34.30 34.30 0.0M
2022-01-13 34.70 34.70 34.70 34.70 0.0M
2022-01-12 34.20 34.20 34.20 34.20 0.0M
2022-01-11 33.70 33.70 33.70 33.70 0.0M
2022-01-10 33.80 34.50 33.80 34.50 0.0M
2022-01-07 33.80 34.80 33.80 34.80 0.0M
2022-01-06 33.90 33.90 33.90 33.90 0.0M
2022-01-05 34.10 34.10 34.10 34.10 0.0M
2022-01-04 34.90 34.90 34.40 34.40 0.0M
2022-01-03 33.50 34.60 33.50 34.60 0.0M