Chugai Pharmaceutical

4519
🏛️ germany →
39.09
Last Update: 2025-10-02
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
2025-10-02 38.94 39.09 38.91 39.09 0.0M
2025-10-01 38.21 38.39 38.20 38.39 0.0M
2025-09-30 36.94 36.94 36.92 36.93 0.0M
2025-09-29 35.81 35.85 35.79 35.79 0.0M
2025-09-26 35.68 35.73 35.68 35.72 0.0M
2025-09-25 37.41 37.53 37.41 37.53 0.0M
2025-09-24 38.46 38.48 38.44 38.48 0.0M
2025-09-23 37.99 38.00 37.99 37.99 0.0M
2025-09-22 38.23 38.24 38.21 38.21 0.0M
2025-09-19 38.90 39.70 38.89 39.70 0.0M
2025-09-18 38.65 38.65 38.58 38.58 0.0M
2025-09-17 38.23 38.29 38.23 38.29 0.0M
2025-09-16 38.42 38.42 38.31 38.31 0.0M
2025-09-15 38.43 38.43 38.39 38.39 0.0M
2025-09-12 38.42 38.42 38.38 38.38 0.0M
2025-09-11 38.20 38.20 38.17 38.17 0.0M
2025-09-10 38.29 38.32 38.29 38.32 0.0M
2025-09-09 38.67 38.77 38.67 38.77 0.0M
2025-09-08 38.09 38.13 38.08 38.08 0.0M
2025-09-05 37.78 38.13 37.77 38.13 0.0M
2025-09-04 37.70 37.70 37.65 37.65 0.0M
2025-09-03 37.03 37.03 37.01 37.01 0.0M
2025-09-02 37.09 37.12 37.09 37.09 0.0M
2025-09-01 37.39 37.39 37.36 37.38 0.0M
2025-08-29 37.65 38.11 37.56 38.11 0.0M
2025-08-28 37.39 38.04 37.37 38.04 0.0M
2025-08-27 34.79 36.99 34.79 36.96 0.0M
2025-08-26 34.69 35.33 34.65 35.33 0.0M
2025-08-25 35.65 35.66 35.61 35.61 0.0M
2025-08-22 36.10 36.10 35.92 35.92 0.0M
2025-08-21 36.38 36.38 36.32 36.32 0.0M
2025-08-20 37.07 37.07 36.97 36.97 0.0M
2025-08-19 37.48 37.48 37.42 37.42 0.0M
2025-08-18 35.87 35.91 35.87 35.90 0.0M
2025-08-15 35.97 35.97 35.95 35.95 0.0M
2025-08-14 35.51 35.54 35.43 35.43 0.0M
2025-08-13 35.97 36.07 35.97 36.06 0.0M
2025-08-12 35.62 35.62 35.59 35.59 0.0M
2025-08-11 35.36 35.36 35.34 35.35 0.0M
2025-08-08 35.30 35.78 35.30 35.43 0.0M
2025-08-07 42.61 42.64 33.02 33.02 0.0M
2025-08-06 43.07 43.07 42.86 42.86 0.0M
2025-08-05 42.82 42.83 42.74 42.74 0.0M
2025-08-04 42.51 43.29 42.47 42.62 0.0M
2025-08-01 42.37 42.40 42.25 42.25 0.0M
2025-07-31 43.01 43.67 42.71 42.71 0.0M
2025-07-30 43.02 43.11 42.99 43.11 0.0M
2025-07-29 42.65 42.67 42.61 42.67 0.0M
2025-07-28 42.25 42.46 42.25 42.46 0.0M
2025-07-25 42.12 42.12 41.99 42.03 0.0M
2025-07-24 41.51 41.59 41.39 41.39 0.0M
2025-07-23 41.08 41.55 41.05 41.55 0.0M
2025-07-22 39.03 39.39 39.03 39.39 0.0M
2025-07-21 40.98 40.98 40.19 40.24 0.0M
2025-07-18 40.03 40.03 39.99 39.99 0.0M
2025-07-17 39.87 39.87 39.83 39.86 0.0M
2025-07-16 39.40 39.41 39.33 39.33 0.0M
2025-07-15 39.30 39.30 39.24 39.24 0.0M
2025-07-14 39.69 39.69 39.62 39.62 0.0M
2025-07-11 39.41 39.41 39.27 39.27 0.0M
2025-07-10 39.56 39.61 39.54 39.61 0.0M
2025-07-09 39.34 39.45 39.34 39.45 0.0M
2025-07-08 40.01 40.01 40.00 40.01 0.0M
2025-07-07 41.20 41.20 41.20 41.20 0.0M
2025-07-04 41.43 41.43 41.15 41.15 0.0M
2025-07-03 40.96 41.00 40.94 40.94 0.0M
2025-07-02 41.51 42.28 41.41 41.41 0.0M
2025-07-01 42.54 42.63 42.54 42.57 0.0M
2025-06-30 43.99 44.01 43.91 43.91 0.0M
2025-06-27 44.05 44.05 43.97 43.97 0.0M
2025-06-26 44.34 44.35 44.23 44.23 0.0M
2025-06-25 44.44 44.50 44.41 44.41 0.0M
2025-06-24 44.24 45.09 44.16 44.26 0.0M
2025-06-23 44.12 44.28 44.12 44.28 0.0M
2025-06-20 42.74 42.77 42.74 42.76 0.0M
2025-06-19 42.76 42.76 42.68 42.68 0.0M
2025-06-18 43.26 43.26 43.18 43.18 0.0M
2025-06-17 43.54 43.59 43.47 43.47 0.0M
2025-06-16 44.26 44.27 44.25 44.25 0.0M
2025-06-13 44.50 44.55 44.49 44.55 0.0M
2025-06-12 45.09 45.09 44.85 44.85 0.0M
2025-06-11 45.62 45.66 45.62 45.66 0.0M
2025-06-10 46.01 46.05 45.88 45.88 0.0M
2025-06-09 46.60 46.68 46.60 46.68 0.0M
2025-06-06 45.66 45.87 45.66 45.87 0.0M
2025-06-05 44.37 44.40 44.09 44.09 0.0M
2025-06-04 44.97 44.99 44.87 44.87 0.0M
2025-06-03 45.65 45.68 45.42 45.42 0.0M
2025-06-02 46.68 46.71 46.62 46.71 0.0M
2025-05-30 45.87 45.88 45.75 45.75 0.0M
2025-05-29 45.97 46.00 45.67 45.67 0.0M
2025-05-28 45.40 45.45 45.40 45.43 0.0M
2025-05-27 46.22 46.31 46.22 46.26 0.0M
2025-05-26 45.96 46.03 45.95 46.03 0.0M
2025-05-23 46.15 46.17 45.96 45.96 0.0M
2025-05-22 45.94 45.95 45.82 45.82 0.0M
2025-05-21 44.92 44.96 44.84 44.84 0.0M
2025-05-20 46.07 46.10 46.04 46.04 0.0M
2025-05-19 47.40 47.40 46.24 46.24 0.0M
2025-05-16 45.76 45.78 45.74 45.74 0.0M
2025-05-15 45.46 45.46 45.43 45.44 0.0M
2025-05-14 44.84 44.90 44.79 44.89 0.0M
2025-05-13 45.27 45.27 45.17 45.17 0.0M
2025-05-12 45.34 48.00 44.54 48.00 0.0M
2025-05-09 49.68 49.73 49.68 49.73 0.0M
2025-05-08 50.68 50.72 50.66 50.68 0.0M
2025-05-07 51.66 51.66 51.52 51.52 0.0M
2025-05-06 52.40 52.46 52.38 52.46 0.0M
2025-05-05 53.18 53.18 52.22 52.34 0.0M
2025-05-02 51.74 52.04 51.74 52.04 0.0M
2025-04-30 49.92 50.90 49.76 49.76 0.0M
2025-04-29 48.99 49.00 48.87 48.87 0.0M
2025-04-28 48.75 48.93 48.69 48.93 0.0M
2025-04-25 50.04 50.04 49.90 49.97 0.0M
2025-04-24 50.34 50.40 50.22 50.40 0.0M
2025-04-23 50.68 50.80 50.68 50.80 0.0M
2025-04-22 51.14 51.56 51.14 51.56 0.0M
2025-04-17 43.16 51.66 43.11 51.66 0.0M
2025-04-16 41.23 41.34 41.17 41.34 0.0M
2025-04-15 40.37 40.64 40.34 40.64 0.0M
2025-04-14 40.21 40.40 40.16 40.40 0.0M
2025-04-11 38.30 38.30 37.96 37.96 0.0M
2025-04-10 41.25 41.28 40.69 40.69 0.0M
2025-04-09 39.29 39.75 39.12 39.12 0.0M
2025-04-08 40.07 40.82 40.07 40.82 0.0M
2025-04-07 41.00 41.00 38.06 39.04 0.0M
2025-04-04 40.24 40.24 39.36 39.36 0.0M
2025-04-03 40.14 40.22 39.36 39.36 0.0M
2025-04-02 39.87 39.87 39.59 39.59 0.0M
2025-04-01 41.12 41.12 41.11 41.11 0.0M
2025-03-31 41.21 41.25 41.21 41.23 0.0M
2025-03-28 42.22 43.38 41.82 43.38 0.0M
2025-03-27 42.43 42.43 42.29 42.29 0.0M
2025-03-26 42.99 43.01 42.78 42.78 0.0M
2025-03-25 42.48 42.68 42.48 42.68 0.0M
2025-03-24 41.84 42.04 41.84 42.04 0.0M
2025-03-21 41.73 41.83 41.60 41.60 0.0M
2025-03-20 40.19 40.76 40.19 40.76 0.0M
2025-03-19 40.50 40.55 40.50 40.55 0.0M
2025-03-18 40.93 40.93 40.86 40.86 0.0M
2025-03-17 41.68 41.89 41.65 41.89 0.0M
2025-03-14 42.04 42.04 41.80 41.80 0.0M
2025-03-13 41.90 42.06 41.90 42.06 0.0M
2025-03-12 42.60 42.60 42.60 42.60 0.0M
2025-03-11 41.43 41.53 40.53 40.53 0.0M
2025-03-10 41.18 41.18 40.76 40.76 0.0M
2025-03-07 42.47 42.47 42.21 42.21 0.0M
2025-03-06 44.53 44.53 44.05 44.05 0.0M
2025-03-05 46.27 46.27 45.93 45.93 0.0M
2025-03-04 46.43 46.43 45.82 45.82 0.0M
2025-03-03 47.87 47.96 47.84 47.93 0.0M
2025-02-28 47.03 47.03 46.01 46.01 0.0M
2025-02-27 48.39 48.44 48.28 48.44 0.0M
2025-02-26 49.41 49.41 49.38 49.41 0.0M
2025-02-25 49.39 50.00 49.29 50.00 0.0M
2025-02-24 48.61 48.61 46.12 48.30 0.0M
2025-02-21 48.00 48.00 48.00 48.00 0.0M
2025-02-20 45.31 45.31 45.00 45.00 0.0M
2025-02-19 45.79 45.88 45.79 45.88 0.0M
2025-02-18 45.01 45.01 45.00 45.00 0.0M
2025-02-17 45.44 45.54 45.41 45.54 0.0M
2025-02-14 44.44 44.44 44.38 44.41 0.0M
2025-02-13 44.25 44.63 44.25 44.63 0.0M
2025-02-12 43.08 43.08 42.98 43.03 0.0M
2025-02-11 43.73 43.73 43.61 43.61 0.0M
2025-02-10 43.67 43.73 43.60 43.73 0.0M
2025-02-07 43.04 43.11 43.04 43.11 0.0M
2025-02-06 41.79 41.98 41.79 41.98 0.0M
2025-02-05 40.71 40.98 40.71 40.97 0.0M
2025-02-04 40.63 40.63 40.53 40.54 0.0M
2025-02-03 41.24 41.54 41.23 41.54 0.0M
2025-01-31 41.03 41.04 41.03 41.04 0.0M
2025-01-30 38.74 42.40 38.65 42.40 0.0M
2025-01-29 38.68 38.70 38.68 38.70 0.0M
2025-01-28 38.50 38.73 38.50 38.73 0.0M
2025-01-27 38.93 39.21 38.93 39.21 0.0M
2025-01-24 38.67 38.67 38.38 38.38 0.0M
2025-01-23 38.93 38.95 38.93 38.95 0.0M
2025-01-22 39.40 39.42 39.31 39.34 0.0M
2025-01-21 39.53 39.54 39.52 39.54 0.0M
2025-01-20 40.43 40.43 40.00 40.00 0.0M
2025-01-17 40.70 40.71 40.70 40.71 0.0M
2025-01-16 40.25 40.35 40.25 40.35 0.0M
2025-01-15 40.75 40.87 40.75 40.87 0.0M
2025-01-14 41.25 41.30 41.25 41.30 0.0M
2025-01-13 41.00 41.00 41.00 41.00 0.0M
2025-01-10 40.61 40.72 40.61 40.72 0.0M
2025-01-09 41.86 41.95 41.86 41.95 0.0M
2025-01-08 40.29 40.80 40.29 40.36 0.0M
2025-01-07 40.91 40.98 40.91 40.98 0.0M
2025-01-06 41.20 41.20 41.07 41.07 0.0M
2025-01-03 41.94 41.94 41.88 41.93 0.0M
2025-01-02 42.01 42.01 42.01 42.01 0.0M