Carlyle Secured Lending

CGBD
🏛️ germany →
11.03
Last Update: 2025-09-29
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
2025-09-29 11.14 11.14 11.03 11.03 0.0M
2025-09-26 11.25 11.25 11.25 11.25 0.0M
2025-09-25 11.33 11.33 11.33 11.33 0.0M
2025-09-24 11.07 11.49 11.07 11.36 0.0M
2025-09-23 11.44 11.44 11.25 11.25 0.0M
2025-09-22 11.34 11.34 11.24 11.32 0.0M
2025-09-19 11.60 11.60 11.46 11.46 0.0M
2025-09-18 11.45 11.45 11.45 11.45 0.0M
2025-09-17 11.08 11.08 11.08 11.08 0.0M
2025-09-16 11.48 11.49 11.24 11.24 0.0M
2025-09-15 11.87 11.87 11.50 11.50 0.0M
2025-09-12 11.52 11.52 11.52 11.52 0.0M
2025-09-11 11.94 11.95 11.94 11.95 0.0M
2025-09-10 11.67 11.67 11.67 11.67 0.0M
2025-09-09 11.61 11.76 11.61 11.76 0.0M
2025-09-08 11.95 11.95 11.64 11.64 0.0M
2025-09-05 11.99 11.99 11.99 11.99 0.0M
2025-09-04 12.09 12.09 12.09 12.09 0.0M
2025-09-03 11.84 11.84 11.84 11.84 0.0M
2025-09-02 12.09 12.09 11.77 11.98 0.0M
2025-09-01 12.11 12.11 12.11 12.11 0.0M
2025-08-29 11.94 11.94 11.94 11.94 0.0M
2025-08-28 12.08 12.08 11.81 11.81 0.0M
2025-08-27 11.89 11.89 11.89 11.89 0.0M
2025-08-26 11.81 11.81 11.80 11.80 0.0M
2025-08-25 12.10 12.12 11.85 11.85 0.0M
2025-08-22 12.00 12.00 11.90 11.90 0.0M
2025-08-21 11.83 11.83 11.83 11.83 0.0M
2025-08-20 11.80 11.80 11.80 11.80 0.0M
2025-08-19 11.80 11.80 11.80 11.80 0.0M
2025-08-18 11.50 11.52 11.50 11.52 0.0M
2025-08-15 11.95 11.95 11.66 11.66 0.0M
2025-08-14 11.76 11.87 11.76 11.84 0.0M
2025-08-13 11.81 11.81 11.81 11.81 0.0M
2025-08-12 11.90 11.90 11.90 11.90 0.0M
2025-08-11 12.00 12.00 11.84 11.84 0.0M
2025-08-08 11.97 12.01 11.97 12.01 0.0M
2025-08-07 11.83 11.83 11.51 11.51 0.0M
2025-08-06 11.50 11.50 11.50 11.50 0.0M
2025-08-05 11.89 11.89 11.89 11.89 0.0M
2025-08-04 11.73 11.73 11.73 11.73 0.0M
2025-08-01 12.15 12.15 12.15 12.15 0.0M
2025-07-31 12.09 12.09 12.09 12.09 0.0M
2025-07-30 12.22 12.22 12.22 12.22 0.0M
2025-07-29 12.22 12.22 12.22 12.22 0.0M
2025-07-28 12.08 12.08 12.08 12.08 0.0M
2025-07-25 12.08 12.08 12.08 12.08 0.0M
2025-07-24 12.02 12.02 11.80 11.80 0.0M
2025-07-23 12.13 12.13 12.13 12.13 0.0M
2025-07-22 11.89 11.89 11.89 11.89 0.0M
2025-07-21 11.86 11.86 11.86 11.86 0.0M
2025-07-18 12.00 12.00 12.00 12.00 0.0M
2025-07-17 12.23 12.23 12.23 12.23 0.0M
2025-07-16 11.88 11.88 11.88 11.88 0.0M
2025-07-15 12.25 12.25 12.21 12.21 0.0M
2025-07-14 12.07 12.07 12.07 12.07 0.0M
2025-07-11 12.13 12.13 12.13 12.13 0.0M
2025-07-10 11.98 11.98 11.98 11.98 0.0M
2025-07-09 11.63 12.00 11.63 12.00 0.0M
2025-07-08 11.55 11.55 11.55 11.55 0.0M
2025-07-07 11.90 11.90 11.78 11.78 0.0M
2025-07-04 11.84 11.84 11.84 11.84 0.0M
2025-07-03 11.87 11.87 11.87 11.87 0.0M
2025-07-02 11.81 11.81 11.45 11.62 0.0M
2025-07-01 11.77 11.77 11.40 11.55 0.0M
2025-06-30 11.80 11.80 11.72 11.72 0.0M
2025-06-27 12.02 12.02 11.92 11.92 0.0M
2025-06-26 11.67 11.85 11.40 11.85 0.0M
2025-06-24 11.73 12.09 11.73 12.09 0.0M
2025-06-23 12.25 12.25 12.25 12.25 0.0M
2025-06-20 12.01 12.01 12.01 12.01 0.0M
2025-06-17 12.04 12.05 11.98 11.98 0.0M
2025-06-16 12.24 12.24 12.13 12.13 0.0M
2025-06-13 12.14 12.14 12.04 12.04 0.0M
2025-06-12 12.40 12.40 12.40 12.40 0.0M
2025-06-11 12.33 12.33 12.33 12.33 0.0M
2025-06-10 12.19 12.41 12.19 12.41 0.0M
2025-06-09 12.46 12.46 12.46 12.46 0.0M
2025-06-06 12.35 12.35 12.35 12.35 0.0M
2025-06-04 12.51 12.52 12.35 12.35 0.0M
2025-06-03 12.29 12.37 12.29 12.36 0.0M
2025-06-02 12.42 12.42 12.07 12.29 0.0M
2025-05-29 12.58 12.58 12.58 12.58 0.0M
2025-05-28 12.51 12.51 12.51 12.51 0.0M
2025-05-26 12.29 12.45 12.29 12.45 0.0M
2025-05-23 12.39 12.39 12.01 12.14 0.0M
2025-05-22 12.00 12.40 12.00 12.40 0.0M
2025-05-21 12.44 12.46 12.24 12.24 0.0M
2025-05-19 12.65 12.76 12.65 12.76 0.0M
2025-05-15 12.51 12.53 12.15 12.53 0.0M
2025-05-13 12.84 12.84 12.79 12.81 0.0M
2025-05-12 12.72 12.72 12.70 12.70 0.0M
2025-05-09 12.23 12.23 12.23 12.23 0.0M
2025-05-08 11.98 12.10 11.98 12.10 0.0M
2025-05-07 12.78 12.78 12.41 12.50 0.0M
2025-05-05 12.72 12.74 12.69 12.74 0.0M
2025-05-02 12.89 12.89 12.80 12.80 0.0M
2025-04-30 13.38 13.38 12.90 12.90 0.0M
2025-04-29 13.04 13.46 13.04 13.46 0.0M
2025-04-25 12.85 12.85 12.85 12.85 0.0M
2025-04-24 12.88 13.03 12.88 12.94 0.0M
2025-04-23 12.86 12.86 12.80 12.80 0.0M
2025-04-22 12.03 12.34 12.03 12.34 0.0M
2025-04-17 12.89 12.92 12.89 12.92 0.0M
2025-04-16 12.68 12.68 12.63 12.63 0.0M
2025-04-15 12.65 12.75 12.25 12.75 0.0M
2025-04-14 12.73 12.73 12.40 12.40 0.0M
2025-04-11 12.37 12.37 12.37 12.37 0.0M
2025-04-10 13.33 13.33 12.79 12.79 0.0M
2025-04-09 13.53 13.53 13.53 13.53 0.0M
2025-04-08 13.13 13.21 12.61 12.65 0.0M
2025-04-07 12.47 13.14 12.35 12.87 0.0M
2025-04-04 14.28 14.28 13.46 13.55 0.0M
2025-04-03 14.65 14.68 14.33 14.60 0.0M
2025-04-02 14.81 14.81 14.81 14.81 0.0M
2025-04-01 15.17 15.17 15.17 15.17 0.0M
2025-03-31 14.80 14.83 14.80 14.83 0.0M
2025-03-28 15.56 15.56 15.46 15.46 0.0M
2025-03-25 15.52 15.52 15.52 15.52 0.0M
2025-03-24 15.68 15.84 15.43 15.43 0.0M
2025-03-21 15.94 15.94 15.94 15.94 0.0M
2025-03-19 15.80 15.80 15.80 15.80 0.0M
2025-03-18 15.29 15.58 15.29 15.55 0.0M
2025-03-17 15.48 15.66 15.48 15.66 0.0M
2025-03-14 15.54 15.54 15.54 15.54 0.0M
2025-03-13 15.33 15.33 15.33 15.33 0.0M
2025-03-11 15.30 15.36 15.20 15.20 0.0M
2025-03-10 15.89 15.91 15.89 15.91 0.0M
2025-03-07 15.85 15.85 15.79 15.79 0.0M
2025-03-06 15.55 15.91 15.50 15.91 0.0M
2025-03-05 16.20 16.20 15.92 15.92 0.0M
2025-03-04 16.55 16.55 16.53 16.53 0.0M
2025-03-03 17.33 17.33 16.81 16.90 0.0M
2025-02-27 16.94 16.94 16.92 16.92 0.0M
2025-02-25 16.80 16.80 16.57 16.57 0.0M
2025-02-24 17.39 17.43 16.93 16.93 0.0M
2025-02-21 17.42 17.42 17.42 17.42 0.0M
2025-02-18 16.66 16.88 16.66 16.88 0.0M
2025-02-14 16.90 16.90 16.78 16.78 0.0M
2025-02-12 16.70 16.70 16.50 16.50 0.0M
2025-02-11 17.11 17.14 17.00 17.00 0.0M
2025-02-10 18.12 18.12 17.20 17.30 0.0M
2025-02-07 17.93 17.93 17.93 17.93 0.0M
2025-02-06 18.08 18.08 18.08 18.08 0.0M
2025-02-05 17.58 17.74 17.58 17.58 0.0M
2025-02-04 17.59 18.12 17.59 18.11 0.0M
2025-02-03 18.17 18.17 17.62 17.99 0.0M
2025-01-31 17.94 17.94 17.75 17.75 0.0M
2025-01-30 17.38 17.38 17.38 17.38 0.0M
2025-01-29 18.07 18.07 18.07 18.07 0.0M
2025-01-28 17.61 17.78 17.61 17.78 0.0M
2025-01-27 17.10 17.57 17.10 17.57 0.0M
2025-01-24 17.48 17.48 17.48 17.48 0.0M
2025-01-23 17.88 17.88 17.88 17.88 0.0M
2025-01-16 17.29 17.80 17.29 17.80 0.0M
2025-01-15 17.61 17.70 17.61 17.70 0.0M
2025-01-10 17.54 17.54 17.42 17.42 0.0M
2025-01-09 17.68 18.08 17.68 17.80 0.0M
2025-01-08 17.09 17.47 17.09 17.47 0.0M
2025-01-07 17.64 17.64 17.40 17.40 0.0M
2025-01-03 17.39 17.75 17.39 17.75 0.0M
2025-01-02 17.15 17.66 17.15 17.66 0.0M