Confluent

CFLT
🏛️ germany →
17.45
Last Update: 2025-10-03
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
2023-12-28 21.58 21.97 21.51 21.89 0.0M
2023-12-27 22.03 22.03 21.70 21.70 0.0M
2023-12-22 21.94 22.10 21.94 22.10 0.0M
2023-12-21 21.87 21.90 21.77 21.90 0.0M
2023-12-20 22.53 22.53 22.40 22.41 0.0M
2023-12-19 22.58 22.70 22.58 22.62 0.0M
2023-12-18 23.05 23.05 22.21 22.21 0.0M
2023-12-15 23.50 23.63 22.47 22.77 0.0M
2023-12-14 22.12 23.28 22.12 23.28 0.0M
2023-12-13 20.67 21.08 20.67 21.08 0.0M
2023-12-12 20.97 21.07 20.62 20.62 0.0M
2023-12-11 20.99 21.18 20.99 21.18 0.0M
2023-12-08 21.36 21.53 21.04 21.04 0.0M
2023-12-07 21.45 21.50 21.45 21.50 0.0M
2023-12-06 21.71 21.83 21.57 21.83 0.0M
2023-12-05 22.45 22.80 21.57 21.57 0.0M
2023-12-04 21.04 22.10 21.04 22.10 0.0M
2023-12-01 20.48 21.00 20.48 20.91 0.0M
2023-11-30 20.06 20.06 19.30 19.30 0.0M
2023-11-29 18.83 19.47 18.83 19.46 0.0M
2023-11-28 18.43 19.08 18.34 18.73 0.0M
2023-11-27 17.67 17.67 17.50 17.50 0.0M
2023-11-24 17.53 17.63 17.44 17.44 0.0M
2023-11-23 17.62 17.62 17.52 17.52 0.0M
2023-11-22 17.34 17.34 17.34 17.34 0.0M
2023-11-21 17.00 17.37 17.00 17.37 0.0M
2023-11-20 17.12 17.30 17.12 17.30 0.0M
2023-11-17 17.51 17.64 17.37 17.37 0.0M
2023-11-16 18.39 18.41 17.32 17.45 0.0M
2023-11-15 18.65 18.78 18.37 18.41 0.0M
2023-11-14 16.75 18.28 16.75 18.00 0.0M
2023-11-13 16.55 17.00 16.26 16.76 0.0M
2023-11-10 15.76 17.00 15.76 16.53 0.0M
2023-11-09 16.82 16.98 16.08 16.08 0.0M
2023-11-08 17.24 17.54 16.65 16.70 0.0M
2023-11-07 16.54 17.78 16.16 16.76 0.0M
2023-11-06 16.70 17.10 16.16 16.46 0.0M
2023-11-03 15.80 16.88 15.62 16.03 0.0M
2023-11-02 17.90 18.29 14.56 15.39 0.0M
2023-11-01 27.50 27.50 18.43 18.43 0.0M
2023-10-31 25.69 27.39 25.69 27.39 0.0M
2023-10-30 26.09 26.09 26.09 26.09 0.0M
2023-10-27 26.28 26.28 25.62 25.71 0.0M
2023-10-26 24.32 25.55 24.26 25.24 0.0M
2023-10-25 27.26 27.26 25.20 25.20 0.0M
2023-10-24 27.18 27.18 27.18 27.18 0.0M
2023-10-23 27.36 27.41 26.40 27.12 0.0M
2023-10-20 27.60 27.60 26.99 27.44 0.0M
2023-10-19 28.60 28.65 28.22 28.22 0.0M
2023-10-18 28.59 28.59 28.46 28.46 0.0M
2023-10-17 29.27 29.27 29.27 29.27 0.0M
2023-10-16 29.32 29.32 28.82 28.82 0.0M
2023-10-13 29.35 29.35 29.35 29.35 0.0M
2023-10-12 30.45 30.45 30.45 30.45 0.0M
2023-10-11 30.93 30.93 30.00 30.00 0.0M
2023-10-10 28.56 29.93 28.56 29.51 0.0M
2023-10-09 28.38 28.38 27.76 28.00 0.0M
2023-10-06 27.50 27.70 26.86 27.69 0.0M
2023-10-05 27.26 27.26 26.64 26.64 0.0M
2023-10-04 27.38 27.38 27.38 27.38 0.0M
2023-10-02 28.00 28.34 28.00 28.34 0.0M
2023-09-29 28.46 28.46 28.15 28.15 0.0M
2023-09-28 27.60 28.12 27.60 27.91 0.0M
2023-09-27 27.30 27.30 27.30 27.30 0.0M
2023-09-26 28.15 28.15 27.04 27.04 0.0M
2023-09-25 27.86 28.13 27.33 28.13 0.0M
2023-09-22 27.97 28.60 27.57 27.94 0.0M
2023-09-21 28.75 28.75 27.62 27.69 0.0M
2023-09-20 29.63 29.70 29.63 29.70 0.0M
2023-09-19 31.01 31.01 30.71 30.71 0.0M
2023-09-18 30.44 30.44 30.13 30.39 0.0M
2023-09-15 31.20 31.85 30.01 30.01 0.0M
2023-09-14 30.88 30.88 30.88 30.88 0.0M
2023-09-12 31.83 32.00 31.05 31.05 0.0M
2023-09-11 29.96 31.40 29.96 31.40 0.0M
2023-09-08 29.92 30.74 29.92 30.33 0.0M
2023-09-07 30.98 30.98 30.16 30.81 0.0M
2023-09-06 31.57 31.57 31.06 31.06 0.0M
2023-09-05 31.10 31.10 31.10 31.10 0.0M
2023-09-01 31.11 31.11 31.11 31.11 0.0M
2023-08-31 29.90 30.44 29.90 30.44 0.0M
2023-08-30 30.19 30.19 30.19 30.19 0.0M
2023-08-29 29.27 30.19 29.27 30.19 0.0M
2023-08-28 30.26 31.08 30.12 30.19 0.0M
2023-08-25 30.37 30.37 29.50 29.71 0.0M
2023-08-24 32.25 32.25 31.28 31.28 0.0M
2023-08-23 30.38 30.73 30.36 30.68 0.0M
2023-08-22 29.55 30.51 29.01 30.51 0.0M
2023-08-21 29.28 30.42 29.28 29.68 0.0M
2023-08-18 28.68 29.50 28.68 29.50 0.0M
2023-08-17 29.91 29.91 29.45 29.45 0.0M
2023-08-16 30.38 30.38 30.38 30.38 0.0M
2023-08-15 30.85 30.85 30.85 30.85 0.0M
2023-08-14 31.30 31.90 30.53 30.53 0.0M
2023-08-11 31.00 31.18 31.00 31.18 0.0M
2023-08-10 31.50 31.50 30.54 30.54 0.0M
2023-08-08 31.57 31.98 30.28 31.31 0.0M
2023-08-07 32.05 32.50 30.46 30.46 0.0M
2023-08-04 33.89 34.25 32.02 32.02 0.0M
2023-08-03 31.10 32.83 30.24 32.83 0.0M
2023-08-02 29.91 29.95 27.88 27.98 0.0M
2023-08-01 31.69 31.69 30.19 30.36 0.0M
2023-07-31 31.46 31.86 31.46 31.46 0.0M
2023-07-28 31.44 31.80 31.44 31.80 0.0M
2023-07-27 31.33 31.33 31.33 31.33 0.0M
2023-07-26 32.39 32.39 31.11 31.34 0.0M
2023-07-25 32.32 34.02 32.32 34.02 0.0M
2023-07-24 33.61 33.61 32.29 32.29 0.0M
2023-07-21 33.72 33.88 33.18 33.88 0.0M
2023-07-20 34.88 34.88 33.38 33.49 0.0M
2023-07-19 33.75 35.77 33.75 34.83 0.0M
2023-07-18 33.12 33.18 33.12 33.18 0.0M
2023-07-17 32.87 33.51 32.87 33.51 0.0M
2023-07-14 33.11 33.60 32.69 32.92 0.0M
2023-07-13 33.00 33.11 32.91 33.11 0.0M
2023-07-12 32.45 32.45 31.41 31.58 0.0M
2023-07-11 31.55 32.78 31.55 32.78 0.0M
2023-07-10 30.49 31.51 30.49 31.51 0.0M
2023-07-07 30.74 30.74 30.74 30.74 0.0M
2023-07-06 31.14 31.89 30.24 30.24 0.0M
2023-07-05 31.53 31.53 31.53 31.53 0.0M
2023-07-04 31.20 31.20 31.20 31.20 0.0M
2023-07-03 32.45 32.83 31.24 31.24 0.0M
2023-06-29 32.81 33.11 31.88 31.88 0.0M
2023-06-27 29.69 31.04 29.69 31.04 0.0M
2023-06-26 30.12 30.12 29.93 29.93 0.0M
2023-06-23 31.71 31.86 30.26 30.26 0.0M
2023-06-22 31.50 31.50 30.27 31.50 0.0M
2023-06-21 30.58 31.36 29.99 31.36 0.0M
2023-06-20 31.33 31.33 31.33 31.33 0.0M
2023-06-19 31.70 32.16 31.24 32.16 0.0M
2023-06-16 31.63 32.31 31.27 31.64 0.0M
2023-06-15 30.50 31.64 30.50 31.31 0.0M
2023-06-14 34.65 34.65 31.10 31.78 0.0M
2023-06-13 34.50 35.00 33.04 34.22 0.0M
2023-06-12 34.21 34.32 33.79 34.20 0.0M
2023-06-09 32.02 33.65 31.99 33.65 0.0M
2023-06-08 31.28 32.47 30.46 32.47 0.0M
2023-06-07 34.74 34.88 33.00 33.00 0.0M
2023-06-06 33.60 34.65 33.60 34.42 0.0M
2023-06-05 32.40 32.83 31.10 32.83 0.0M
2023-06-02 30.60 32.17 30.60 32.08 0.0M
2023-06-01 29.46 30.15 29.20 30.15 0.0M
2023-05-31 29.00 29.01 29.00 29.01 0.0M
2023-05-30 26.63 28.76 26.60 28.76 0.0M
2023-05-26 25.82 27.57 25.82 27.57 0.0M
2023-05-25 26.76 27.23 26.06 26.06 0.0M
2023-05-24 26.51 27.18 26.49 27.18 0.0M
2023-05-23 26.58 26.92 26.41 26.42 0.0M
2023-05-22 25.04 26.25 25.04 26.25 0.0M
2023-05-19 25.00 25.18 25.00 25.18 0.0M
2023-05-18 24.44 25.09 24.00 25.09 0.0M
2023-05-17 24.00 24.12 24.00 24.08 0.0M
2023-05-16 22.21 22.21 21.92 21.92 0.0M
2023-05-15 21.24 21.78 21.24 21.78 0.0M
2023-05-12 21.90 22.11 21.00 21.00 0.0M
2023-05-11 21.36 21.81 21.07 21.40 0.0M
2023-05-10 20.71 21.10 20.71 21.00 0.0M
2023-05-09 21.00 21.10 20.55 20.68 0.0M
2023-05-08 20.71 21.36 20.10 20.11 0.0M
2023-05-05 20.90 20.90 20.90 20.90 0.0M
2023-05-04 19.15 20.83 18.94 20.83 0.0M
2023-05-03 18.82 18.82 18.20 18.20 0.0M
2023-05-02 19.83 19.83 18.81 18.81 0.0M
2023-04-28 20.14 20.14 20.02 20.02 0.0M
2023-04-27 21.06 21.06 21.06 21.06 0.0M
2023-04-26 20.15 21.15 20.15 21.15 0.0M
2023-04-25 20.61 20.61 19.48 19.48 0.0M
2023-04-24 21.00 21.00 20.50 20.56 0.0M
2023-04-21 21.71 21.71 21.71 21.71 0.0M
2023-04-20 22.41 22.41 21.50 21.50 0.0M
2023-04-19 22.85 22.85 22.85 22.85 0.0M
2023-04-18 21.98 22.69 21.98 22.69 0.0M
2023-04-17 22.85 22.85 22.18 22.18 0.0M
2023-04-14 22.87 23.06 22.40 22.40 0.0M
2023-04-13 21.98 22.61 21.98 22.61 0.0M
2023-04-12 21.70 22.86 21.70 22.24 0.0M
2023-04-11 21.69 21.69 21.20 21.20 0.0M
2023-04-06 20.40 21.04 20.00 21.04 0.0M
2023-04-05 20.80 20.80 20.80 20.80 0.0M
2023-04-04 21.28 21.28 21.28 21.28 0.0M
2023-04-03 21.40 21.40 21.40 21.40 0.0M
2023-03-31 21.82 22.10 21.78 22.10 0.0M
2023-03-30 20.40 21.00 20.40 21.00 0.0M
2023-03-28 19.47 19.47 19.47 19.47 0.0M
2023-03-24 19.37 19.37 19.37 19.37 0.0M
2023-03-23 20.14 20.14 20.14 20.14 0.0M
2023-03-22 20.48 20.69 20.06 20.06 0.0M
2023-03-21 20.84 21.56 20.84 21.56 0.0M
2023-03-17 21.86 21.86 20.50 20.50 0.0M
2023-03-16 21.71 21.71 21.71 21.71 0.0M
2023-03-14 20.60 20.98 20.60 20.83 0.0M
2023-03-13 19.55 19.55 19.50 19.50 0.0M
2023-03-10 21.41 22.02 20.11 20.11 0.0M
2023-03-09 23.23 23.23 23.23 23.23 0.0M
2023-03-08 24.10 24.10 24.10 24.10 0.0M
2023-03-07 24.42 24.69 24.29 24.69 0.0M
2023-03-06 24.51 24.72 24.23 24.23 0.0M
2023-03-03 22.50 24.24 22.50 24.24 0.0M
2023-03-02 21.78 21.78 21.66 21.66 0.0M
2023-03-01 23.18 23.18 22.25 22.25 0.0M
2023-02-27 22.73 23.28 22.73 22.73 0.0M
2023-02-24 22.64 22.64 22.64 22.64 0.0M
2023-02-22 23.15 23.15 22.69 22.69 0.0M
2023-02-21 23.45 23.45 23.42 23.43 0.0M
2023-02-20 23.83 23.83 23.83 23.83 0.0M
2023-02-17 25.13 25.13 23.88 23.88 0.0M
2023-02-16 27.59 27.59 25.81 25.81 0.0M
2023-02-15 26.60 27.65 26.51 27.40 0.0M
2023-02-14 26.17 26.28 25.55 26.28 0.0M
2023-02-13 23.45 25.46 23.45 25.46 0.0M
2023-02-10 23.79 23.79 23.79 23.79 0.0M
2023-02-09 24.57 24.57 24.28 24.28 0.0M
2023-02-08 23.61 24.56 23.61 24.00 0.0M
2023-02-07 23.45 23.45 22.73 23.10 0.0M
2023-02-06 22.97 23.41 22.71 22.71 0.0M
2023-02-03 23.80 24.85 22.75 23.75 0.0M
2023-02-02 23.34 25.10 23.34 24.82 0.0M
2023-02-01 20.99 22.69 20.99 22.69 0.0M
2023-01-31 20.54 20.95 20.53 20.95 0.0M
2023-01-30 21.78 21.78 21.52 21.52 0.0M
2023-01-27 20.28 20.28 20.28 20.28 0.0M
2023-01-26 20.97 20.97 19.74 19.74 0.0M
2023-01-25 20.82 20.82 19.67 19.67 0.0M
2023-01-23 19.87 20.40 19.84 20.40 0.0M
2023-01-20 19.13 19.13 19.13 19.13 0.0M
2023-01-18 20.02 20.02 20.02 20.02 0.0M
2023-01-17 19.00 20.09 18.80 19.95 0.0M
2023-01-16 19.00 19.47 19.00 19.47 0.0M
2023-01-13 18.79 18.88 18.58 18.88 0.0M
2023-01-12 19.56 19.56 19.56 19.56 0.0M
2023-01-11 19.28 19.82 19.28 19.81 0.0M
2023-01-10 18.00 18.61 18.00 18.61 0.0M
2023-01-09 16.86 18.37 16.79 18.34 0.0M
2023-01-06 17.40 17.41 15.95 17.14 0.0M
2023-01-05 18.35 18.35 17.17 17.40 0.0M
2023-01-04 20.21 20.21 19.06 19.06 0.0M
2023-01-03 21.19 21.19 20.43 20.43 0.0M
2023-01-02 21.05 21.28 21.05 21.28 0.0M