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
2023-12-29 6.75 6.75 6.75 6.75 0.0M
2023-12-27 7.28 7.28 7.28 7.28 0.0M
2023-12-21 6.50 7.05 6.50 7.05 0.0M
2023-12-20 6.65 6.65 6.65 6.65 0.0M
2023-12-19 6.25 6.43 6.25 6.43 0.0M
2023-12-05 6.00 6.00 6.00 6.00 0.0M
2023-12-04 5.98 5.98 5.98 5.98 0.0M
2023-12-01 6.13 6.13 6.13 6.13 0.0M
2023-11-30 6.13 6.13 6.13 6.13 0.0M
2023-10-04 6.27 6.27 6.27 6.27 0.0M
2023-09-20 6.25 6.25 6.25 6.25 0.0M
2023-09-07 6.15 6.15 6.15 6.15 0.0M
2023-09-05 6.15 6.15 6.15 6.15 0.0M
2023-09-04 6.30 6.30 6.27 6.27 0.0M
2023-08-31 6.15 6.15 6.15 6.15 0.0M
2023-08-16 6.34 6.34 6.34 6.34 0.0M
2023-08-03 6.71 6.71 6.71 6.71 0.0M
2023-07-31 6.89 6.89 6.89 6.89 0.0M
2023-07-28 6.89 6.89 6.89 6.89 0.0M
2023-07-27 6.96 6.96 6.96 6.96 0.0M
2023-07-26 6.89 7.01 6.89 6.94 0.0M
2023-07-25 7.03 7.03 7.03 7.03 0.0M
2023-07-24 7.01 7.01 7.01 7.01 0.0M
2023-07-21 6.84 6.84 6.84 6.84 0.0M
2023-07-20 7.03 7.16 7.03 7.16 0.0M
2023-07-19 7.01 7.01 7.01 7.01 0.0M
2023-07-18 7.18 7.18 7.18 7.18 0.0M
2023-07-17 7.40 7.40 7.25 7.28 0.0M
2023-07-14 8.04 8.04 8.04 8.04 0.0M
2023-07-13 7.89 7.89 7.89 7.89 0.0M
2023-07-12 7.77 7.89 7.77 7.89 0.0M
2023-07-11 7.99 7.99 7.75 7.80 0.0M
2023-07-10 7.82 7.82 7.82 7.82 0.0M
2023-07-07 7.82 7.82 7.82 7.82 0.0M
2023-07-06 7.92 8.07 7.92 8.07 0.0M
2023-07-05 7.77 7.77 7.77 7.77 0.0M
2023-07-04 7.77 7.82 7.77 7.82 0.0M
2023-07-03 7.77 7.77 7.77 7.77 0.0M
2023-06-30 7.67 7.67 7.67 7.67 0.0M
2023-06-29 7.60 7.60 7.60 7.60 0.0M
2023-06-28 7.67 7.97 7.67 7.97 0.0M
2023-06-27 7.72 7.72 7.72 7.72 0.0M
2023-06-26 7.62 7.62 7.62 7.62 0.0M
2023-06-23 7.72 7.72 7.72 7.72 0.0M
2023-06-22 7.80 7.80 7.80 7.80 0.0M
2023-06-21 7.80 7.80 7.80 7.80 0.0M
2023-06-20 7.72 7.72 7.72 7.72 0.0M
2023-06-19 7.80 7.80 7.80 7.80 0.0M
2023-06-16 7.87 7.92 7.87 7.92 0.0M
2023-06-15 7.65 7.65 7.65 7.65 0.0M
2023-06-14 7.80 7.80 7.80 7.80 0.0M
2023-06-13 7.62 7.84 7.62 7.84 0.0M
2023-06-12 7.65 7.65 7.65 7.65 0.0M
2023-06-09 7.70 7.70 7.70 7.70 0.0M
2023-06-08 7.65 7.65 7.65 7.65 0.0M
2023-06-07 7.40 7.40 7.40 7.40 0.0M
2023-06-06 7.53 7.53 7.53 7.53 0.0M
2023-06-05 7.60 7.60 7.60 7.60 0.0M
2023-06-02 7.53 7.55 7.53 7.55 0.0M
2023-06-01 7.57 7.57 7.57 7.57 0.0M
2023-05-31 7.62 7.62 7.62 7.62 0.0M
2023-05-30 7.53 7.53 7.53 7.53 0.0M
2023-05-29 7.38 7.38 7.38 7.38 0.0M
2023-05-26 7.70 7.70 7.70 7.70 0.0M
2023-05-25 7.72 7.72 7.72 7.72 0.0M
2023-05-24 7.72 7.87 7.72 7.87 0.0M
2023-05-23 7.55 7.55 7.55 7.55 0.0M
2023-05-22 7.80 7.80 7.80 7.80 0.0M
2023-05-19 7.72 7.72 7.72 7.72 0.0M
2023-05-18 7.92 7.92 7.92 7.92 0.0M
2023-05-17 7.55 8.36 7.55 8.24 0.0M
2023-05-16 7.60 7.60 7.60 7.60 0.0M
2023-05-15 7.57 7.57 7.57 7.57 0.0M
2023-05-12 7.50 7.75 7.50 7.75 0.0M
2023-05-11 7.57 7.62 7.57 7.62 0.0M
2023-05-10 7.55 7.55 7.55 7.55 0.0M
2023-05-09 7.28 7.28 7.28 7.28 0.0M
2023-05-08 7.35 7.35 7.35 7.35 0.0M
2023-05-05 7.45 7.45 7.45 7.45 0.0M
2023-05-04 7.35 7.35 7.35 7.35 0.0M
2023-05-03 7.40 7.40 7.40 7.40 0.0M
2023-05-02 7.62 7.67 7.62 7.67 0.0M
2023-04-28 7.28 7.28 7.28 7.28 0.0M
2023-04-27 7.30 7.30 7.30 7.30 0.0M
2023-04-26 7.33 7.33 7.33 7.33 0.0M
2023-04-25 7.28 7.60 7.28 7.60 0.0M
2023-04-24 7.45 7.45 7.45 7.45 0.0M
2023-04-21 7.35 7.35 7.35 7.35 0.0M
2023-04-20 7.40 7.40 7.40 7.40 0.0M
2023-04-19 7.53 7.53 7.53 7.53 0.0M
2023-04-18 7.38 7.38 7.38 7.38 0.0M
2023-04-17 7.67 7.67 7.65 7.65 0.0M
2023-04-14 7.28 7.72 7.28 7.72 0.0M
2023-04-13 7.03 7.03 7.03 7.03 0.0M
2023-04-12 7.08 7.08 7.08 7.08 0.0M
2023-04-11 7.03 7.03 7.03 7.03 0.0M
2023-04-06 7.01 7.01 7.01 7.01 0.0M
2023-04-05 7.03 7.03 7.03 7.03 0.0M
2023-04-04 7.23 7.23 7.13 7.13 0.0M
2023-04-03 7.08 7.08 7.08 7.08 0.0M
2023-03-31 6.94 6.94 6.94 6.94 0.0M
2023-03-30 7.08 7.08 7.08 7.08 0.0M
2023-03-29 7.18 7.18 7.18 7.18 0.0M
2023-03-28 7.21 7.21 7.21 7.21 0.0M
2023-03-27 7.16 7.16 7.16 7.16 0.0M
2023-03-24 7.11 7.11 7.11 7.11 0.0M
2023-03-23 7.23 7.23 7.23 7.23 0.0M
2023-03-22 7.25 7.25 7.25 7.25 0.0M
2023-03-21 7.13 7.18 7.13 7.18 0.0M
2023-03-20 7.13 7.13 7.13 7.13 0.0M
2023-03-17 7.43 7.43 7.43 7.43 0.0M
2023-03-16 7.45 7.45 7.45 7.45 0.0M
2023-03-15 7.08 7.08 7.08 7.08 0.0M
2023-03-14 7.21 7.21 7.21 7.21 0.0M
2023-03-13 7.13 7.13 7.13 7.13 0.0M
2023-03-10 7.18 7.18 7.18 7.18 0.0M
2023-03-09 7.38 7.38 7.38 7.38 0.0M
2023-03-08 7.23 7.28 7.23 7.28 0.0M
2023-03-07 7.30 7.30 7.30 7.30 0.0M
2023-03-06 7.60 7.60 7.33 7.33 0.0M
2023-03-03 7.25 7.25 7.25 7.25 0.0M
2023-03-02 7.45 7.45 7.45 7.45 0.0M
2023-03-01 7.45 7.45 7.45 7.45 0.0M
2023-02-28 7.92 7.92 7.92 7.92 0.0M
2023-02-27 7.01 7.23 7.01 7.23 0.0M
2023-02-24 7.25 7.25 7.25 7.25 0.0M
2023-02-23 7.33 7.33 7.28 7.28 0.0M
2023-02-22 7.25 7.33 7.25 7.33 0.0M
2023-02-21 7.11 7.11 7.11 7.11 0.0M
2023-02-20 7.01 7.01 7.01 7.01 0.0M
2023-02-17 7.03 7.03 7.03 7.03 0.0M
2023-02-16 6.98 6.98 6.98 6.98 0.0M
2023-02-15 6.89 6.89 6.89 6.89 0.0M
2023-02-14 6.96 6.96 6.96 6.96 0.0M
2023-02-13 6.91 6.91 6.91 6.91 0.0M
2023-02-10 6.98 6.98 6.98 6.98 0.0M
2023-02-09 7.23 7.23 7.23 7.23 0.0M
2023-02-08 7.11 7.23 7.11 7.23 0.0M
2023-02-07 7.30 7.30 7.30 7.30 0.0M
2023-02-06 7.25 7.25 7.25 7.25 0.0M
2023-02-03 7.60 7.60 7.60 7.60 0.0M
2023-02-02 7.38 7.38 7.38 7.38 0.0M
2023-02-01 7.40 7.40 7.40 7.40 0.0M
2023-01-31 7.43 7.43 7.43 7.43 0.0M
2023-01-30 7.28 7.28 7.28 7.28 0.0M
2023-01-27 7.33 7.35 7.33 7.35 0.0M
2023-01-26 7.33 7.33 7.33 7.33 0.0M
2023-01-25 7.35 7.43 7.35 7.43 0.0M
2023-01-24 7.35 7.35 7.35 7.35 0.0M
2023-01-23 7.33 7.60 7.33 7.60 0.0M
2023-01-20 7.45 7.45 7.45 7.45 0.0M
2023-01-19 7.43 7.48 7.43 7.48 0.0M
2023-01-18 7.43 7.43 7.43 7.43 0.0M
2023-01-17 7.25 7.25 7.25 7.25 0.0M
2023-01-16 7.38 7.38 7.38 7.38 0.0M
2023-01-13 7.40 7.40 7.40 7.40 0.0M
2023-01-12 7.35 7.35 7.35 7.35 0.0M
2023-01-11 7.65 7.65 7.65 7.65 0.0M
2023-01-10 7.55 7.55 7.55 7.55 0.0M
2023-01-09 7.77 7.77 7.77 7.77 0.0M
2023-01-06 7.65 7.65 7.65 7.65 0.0M
2023-01-05 7.67 7.67 7.67 7.67 0.0M
2023-01-04 7.70 7.70 7.70 7.70 0.0M
2023-01-03 7.70 7.70 7.70 7.70 0.0M
2023-01-02 7.65 7.65 7.65 7.65 0.0M