Crown

CCK
🏛️ germany →
82.04
Last Update: 2025-10-01
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
2025-10-01 82.04 82.04 82.04 82.04 0.0M
2025-09-29 83.54 83.54 83.54 83.54 0.0M
2025-09-26 82.96 82.96 82.96 82.96 0.0M
2025-09-25 81.42 81.42 81.42 81.42 0.0M
2025-09-24 79.96 79.96 79.96 79.96 0.0M
2025-09-23 80.44 80.44 80.44 80.44 0.0M
2025-09-22 80.10 80.10 80.10 80.10 0.0M
2025-09-19 80.58 80.58 80.58 80.58 0.0M
2025-09-18 80.88 80.88 80.88 80.88 0.0M
2025-09-17 80.40 80.40 80.40 80.40 0.0M
2025-09-16 80.56 80.56 80.56 80.56 0.0M
2025-09-15 81.82 82.70 81.82 82.02 0.0M
2025-09-12 82.18 82.18 82.18 82.18 0.0M
2025-09-11 81.48 81.48 81.48 81.48 0.0M
2025-09-10 80.50 80.50 80.50 80.50 0.0M
2025-09-09 79.72 80.60 79.72 80.60 0.0M
2025-09-08 80.04 80.84 79.04 79.88 0.0M
2025-09-05 79.28 79.32 79.28 79.32 0.0M
2025-09-04 79.20 79.20 79.20 79.20 0.0M
2025-09-03 81.82 81.82 81.82 81.82 0.0M
2025-09-02 85.00 85.00 84.48 84.80 0.0M
2025-09-01 84.94 84.94 84.94 84.94 0.0M
2025-08-29 84.98 84.98 84.98 84.98 0.0M
2025-08-28 85.72 85.72 85.72 85.72 0.0M
2025-08-27 85.84 85.84 85.84 85.84 0.0M
2025-08-26 85.62 86.20 85.62 86.20 0.0M
2025-08-25 86.36 86.36 86.36 86.36 0.0M
2025-08-22 87.70 87.70 87.70 87.70 0.0M
2025-08-21 87.00 87.00 87.00 87.00 0.0M
2025-08-20 86.12 86.12 86.12 86.12 0.0M
2025-08-19 86.02 86.02 86.02 86.02 0.0M
2025-08-18 86.18 86.18 86.18 86.18 0.0M
2025-08-15 85.92 85.92 85.92 85.92 0.0M
2025-08-14 87.36 87.36 87.36 87.36 0.0M
2025-08-13 87.88 87.88 87.88 87.88 0.0M
2025-08-12 87.02 87.02 87.02 87.02 0.0M
2025-08-11 86.78 86.78 86.78 86.78 0.0M
2025-08-08 86.84 86.84 86.52 86.52 0.0M
2025-08-07 85.50 85.50 85.50 85.50 0.0M
2025-08-06 85.26 85.26 85.26 85.26 0.0M
2025-08-05 84.78 84.78 84.78 84.78 0.0M
2025-08-04 84.72 85.18 84.72 85.18 0.0M
2025-08-01 84.30 84.30 84.30 84.30 0.0M
2025-07-31 87.08 87.08 87.08 87.08 0.0M
2025-07-30 87.12 87.62 86.92 86.92 0.0M
2025-07-29 88.26 88.26 87.18 87.18 0.0M
2025-07-28 87.54 87.54 87.54 87.54 0.0M
2025-07-25 88.26 88.26 87.08 87.08 0.0M
2025-07-24 89.88 89.88 89.88 89.88 0.0M
2025-07-23 90.42 90.42 90.34 90.34 0.0M
2025-07-22 89.76 90.42 89.32 90.42 0.0M
2025-07-21 89.64 89.64 89.64 89.64 0.0M
2025-07-18 90.76 90.76 90.32 90.32 0.0M
2025-07-17 92.44 92.44 92.44 92.44 0.0M
2025-07-16 91.44 91.44 91.44 91.44 0.0M
2025-07-15 91.10 91.10 91.10 91.10 0.0M
2025-07-14 91.76 91.76 91.76 91.76 0.0M
2025-07-11 91.48 91.48 91.48 91.48 0.0M
2025-07-10 91.92 91.92 91.92 91.92 0.0M
2025-07-09 92.14 92.14 92.14 92.14 0.0M
2025-07-08 92.56 92.56 91.54 91.54 0.0M
2025-07-07 91.98 92.04 91.98 92.04 0.0M
2025-07-04 91.60 91.60 91.60 91.60 0.0M
2025-07-03 91.06 91.06 90.60 90.60 0.0M
2025-07-02 90.62 90.62 90.62 90.62 0.0M
2025-07-01 89.34 89.34 89.34 89.34 0.0M
2025-06-30 87.38 87.38 87.38 87.38 0.0M
2025-06-26 89.04 89.04 89.04 89.04 0.0M
2025-06-23 90.52 90.52 90.52 90.52 0.0M
2025-06-11 87.00 87.00 87.00 87.00 0.0M
2025-06-05 85.72 85.72 85.44 85.44 0.0M
2025-06-04 86.84 86.84 86.84 86.84 0.0M
2025-06-03 85.46 85.46 85.46 85.46 0.0M
2025-05-30 86.40 86.40 86.40 86.40 0.0M
2025-05-28 86.84 86.84 86.84 86.84 0.0M
2025-05-26 85.62 85.62 85.62 85.62 0.0M
2025-05-23 87.12 87.12 87.12 87.12 0.0M
2025-05-22 86.42 86.42 86.42 86.42 0.0M
2025-05-16 89.00 89.00 88.46 88.46 0.0M
2025-05-05 85.46 86.08 84.84 86.08 0.0M
2025-05-02 84.28 84.46 84.08 84.08 0.0M
2025-04-30 84.76 84.76 84.76 84.76 0.0M
2025-04-29 82.84 82.84 82.84 82.84 0.0M
2025-04-24 75.56 75.56 75.56 75.56 0.0M
2025-04-23 77.60 77.60 77.60 77.60 0.0M
2025-04-22 73.90 73.90 73.32 73.32 0.0M
2025-04-15 76.08 76.08 75.12 75.12 0.0M
2025-04-14 75.32 75.32 75.32 75.32 0.0M
2025-04-10 73.68 73.68 73.68 73.68 0.0M
2025-04-09 75.80 75.80 75.80 75.80 0.0M
2025-04-08 75.50 75.50 75.32 75.32 0.0M
2025-04-07 74.34 74.34 73.82 73.82 0.0M
2025-04-03 79.76 79.76 79.76 79.76 0.0M
2025-03-27 83.18 83.18 83.18 83.18 0.0M
2025-03-24 81.82 81.82 80.84 81.46 0.0M
2025-03-21 83.40 83.40 83.40 83.40 0.0M
2025-03-17 82.40 82.40 82.40 82.40 0.0M
2025-03-10 83.94 83.94 83.94 83.94 0.0M
2025-03-04 82.00 82.00 82.00 82.00 0.0M
2025-02-27 83.82 83.82 83.82 83.82 0.0M
2025-02-24 83.34 83.34 83.34 83.34 0.0M
2025-02-21 84.26 84.26 84.26 84.26 0.0M
2025-02-19 84.60 84.60 84.60 84.60 0.0M
2025-02-12 85.06 85.06 85.06 85.06 0.0M
2025-02-11 84.88 84.88 84.88 84.88 0.0M
2025-02-07 84.56 84.56 84.56 84.56 0.0M
2025-02-06 87.88 87.88 83.52 83.52 0.0M
2025-02-04 82.40 82.40 82.40 82.40 0.0M
2025-02-03 85.18 85.18 85.18 85.18 0.0M
2025-01-14 81.18 81.18 81.18 81.18 0.0M
2025-01-10 77.90 78.00 77.86 77.94 0.0M
2025-01-08 77.52 77.52 77.52 77.52 0.0M
2025-01-03 78.96 78.96 78.96 78.96 0.0M