Casella

CWST
🏛️ germany →
76.98
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
2023-12-29 77.20 77.20 77.20 77.20 0.0M
2023-12-28 77.70 77.84 76.94 77.18 0.0M
2023-12-27 78.50 78.50 77.00 77.00 0.0M
2023-12-20 78.42 79.90 78.42 79.90 0.0M
2023-12-19 80.86 80.86 80.86 80.86 0.0M
2023-12-18 78.70 78.80 78.00 78.80 0.0M
2023-12-15 80.72 80.72 79.12 79.12 0.0M
2023-12-14 81.00 81.00 79.20 79.20 0.0M
2023-12-13 79.10 79.10 79.10 79.10 0.0M
2023-12-12 78.42 80.34 77.02 80.34 0.0M
2023-12-11 78.46 78.48 77.36 77.84 0.0M
2023-12-08 78.52 78.52 77.56 77.56 0.0M
2023-12-07 78.88 78.88 77.46 78.02 0.0M
2023-12-06 78.28 78.94 78.26 78.60 0.0M
2023-12-05 79.18 79.22 78.52 78.52 0.0M
2023-12-04 77.38 77.64 77.38 77.64 0.0M
2023-12-01 75.02 76.20 75.02 76.18 0.0M
2023-11-30 73.50 74.50 73.50 74.50 0.0M
2023-11-28 73.44 73.44 72.46 72.46 0.0M
2023-11-27 73.28 73.28 72.28 72.28 0.0M
2023-11-24 72.36 73.58 72.36 73.12 0.0M
2023-11-23 73.46 73.46 73.46 73.46 0.0M
2023-11-22 74.00 74.00 74.00 74.00 0.0M
2023-11-21 73.06 73.06 73.06 73.06 0.0M
2023-11-20 72.76 73.60 72.76 73.24 0.0M
2023-11-15 77.08 77.08 76.84 76.84 0.0M
2023-11-14 74.78 74.78 74.78 74.78 0.0M
2023-11-09 71.82 71.82 71.82 71.82 0.0M
2023-11-08 74.72 74.72 72.54 72.54 0.0M
2023-11-07 75.04 75.04 75.00 75.00 0.0M
2023-11-06 73.00 73.52 72.52 73.52 0.0M
2023-11-03 72.88 72.88 72.88 72.88 0.0M
2023-11-02 70.70 73.00 70.70 73.00 0.0M
2023-11-01 71.88 71.88 71.88 71.88 0.0M
2023-10-30 69.86 69.86 69.86 69.86 0.0M
2023-10-27 70.20 70.20 69.04 69.04 0.0M
2023-10-26 71.28 71.28 69.40 69.40 0.0M
2023-10-23 72.24 72.24 70.84 70.84 0.0M
2023-10-16 74.18 74.18 72.86 73.00 0.0M
2023-10-11 73.24 73.24 73.24 73.24 0.0M
2023-10-10 74.22 74.94 74.22 74.94 0.0M
2023-10-09 71.70 73.54 71.70 73.54 0.0M
2023-10-06 73.24 73.24 72.44 72.44 0.0M
2023-10-05 72.06 72.06 72.06 72.06 0.0M
2023-10-04 70.26 70.26 70.26 70.26 0.0M
2023-10-02 73.14 73.14 70.98 70.98 0.0M
2023-09-28 73.72 73.72 73.72 73.72 0.0M
2023-09-26 74.32 74.32 74.32 74.32 0.0M
2023-09-25 73.70 73.70 73.70 73.70 0.0M
2023-09-21 76.34 76.34 75.00 75.00 0.0M
2023-09-15 77.78 77.78 77.78 77.78 0.0M
2023-09-14 77.82 77.82 77.82 77.82 0.0M
2023-09-12 74.10 74.10 74.10 74.10 0.0M
2023-09-11 72.86 73.28 72.86 73.08 0.0M
2023-09-08 74.42 74.42 74.42 74.42 0.0M
2023-09-07 75.46 75.46 75.00 75.00 0.0M
2023-09-06 74.78 74.78 74.74 74.74 0.0M
2023-09-04 74.00 74.00 73.28 73.28 0.0M
2023-09-01 73.36 73.36 73.36 73.36 0.0M
2023-08-31 73.32 73.32 73.32 73.32 0.0M
2023-08-30 74.10 74.10 73.22 73.22 0.0M
2023-08-29 74.14 74.14 74.14 74.14 0.0M
2023-08-28 75.06 75.06 75.06 75.06 0.0M
2023-08-25 74.52 74.52 74.52 74.52 0.0M
2023-08-23 75.72 75.72 75.72 75.72 0.0M
2023-08-21 73.60 73.60 73.60 73.60 0.0M
2023-08-17 74.02 74.02 74.02 74.02 0.0M
2023-08-16 74.00 74.00 74.00 74.00 0.0M
2023-08-15 74.12 74.12 74.12 74.12 0.0M
2023-08-14 72.18 73.76 72.18 73.76 0.0M
2023-08-07 74.80 74.80 72.28 72.28 0.0M
2023-08-04 73.78 73.92 73.78 73.92 0.0M
2023-08-03 74.14 74.48 74.14 74.48 0.0M
2023-08-01 74.06 75.04 74.06 75.04 0.0M
2023-07-31 72.32 73.12 72.32 73.12 0.0M
2023-07-28 72.42 72.42 71.36 71.36 0.0M
2023-07-27 74.70 74.90 74.70 74.90 0.0M
2023-07-26 76.30 76.30 76.30 76.30 0.0M
2023-07-24 77.98 79.76 77.98 79.76 0.0M
2023-07-20 75.66 79.38 75.66 79.38 0.0M
2023-07-19 75.46 76.76 75.46 76.76 0.0M
2023-07-18 76.56 76.56 76.56 76.56 0.0M
2023-07-17 77.90 77.94 77.88 77.88 0.0M
2023-07-14 76.50 76.50 76.50 76.50 0.0M
2023-07-13 77.32 78.00 77.04 77.04 0.0M
2023-07-12 79.42 79.42 78.30 78.30 0.0M
2023-07-07 80.48 80.48 80.48 80.48 0.0M
2023-07-06 79.78 79.78 79.78 79.78 0.0M
2023-07-05 80.34 80.34 80.30 80.30 0.0M
2023-07-03 83.80 83.80 82.34 82.34 0.0M
2023-06-30 81.08 81.46 81.08 81.46 0.0M
2023-06-29 80.20 80.20 80.20 80.20 0.0M
2023-06-28 78.52 79.10 78.52 79.10 0.0M
2023-06-27 79.32 79.32 79.22 79.22 0.0M
2023-06-23 79.98 79.98 79.98 79.98 0.0M
2023-06-22 77.74 78.22 77.74 78.22 0.0M
2023-06-21 80.18 80.18 79.08 79.48 0.0M
2023-06-19 79.94 79.94 79.94 79.94 0.0M
2023-06-16 79.92 79.92 79.56 79.56 0.0M
2023-06-15 81.42 81.42 80.00 80.00 0.0M
2023-06-14 79.62 80.98 79.62 80.98 0.0M
2023-06-13 82.50 83.30 80.80 80.80 0.0M
2023-06-12 86.86 86.86 85.70 85.70 0.0M
2023-06-09 85.22 86.00 85.22 86.00 0.0M
2023-06-08 85.40 85.40 85.40 85.40 0.0M
2023-06-07 87.46 87.46 86.54 86.78 0.0M
2023-06-06 86.66 86.66 86.66 86.66 0.0M
2023-06-05 88.50 88.50 86.26 86.26 0.0M
2023-06-02 86.02 86.02 86.02 86.02 0.0M
2023-06-01 85.22 85.22 83.44 84.10 0.0M
2023-05-30 86.68 86.68 86.68 86.68 0.0M
2023-05-29 87.10 87.10 87.10 87.10 0.0M
2023-05-26 86.66 86.66 86.66 86.66 0.0M
2023-05-25 85.82 86.92 85.82 86.92 0.0M
2023-05-23 87.30 87.32 87.30 87.32 0.0M
2023-05-22 86.28 87.10 86.28 87.10 0.0M
2023-05-19 87.90 87.90 87.38 87.38 0.0M
2023-05-18 87.02 88.62 87.02 87.20 0.0M
2023-05-17 87.20 87.78 87.20 87.78 0.0M
2023-05-16 86.64 86.64 86.64 86.64 0.0M
2023-05-15 87.96 88.02 87.20 87.20 0.0M
2023-05-12 85.62 87.64 85.62 87.64 0.0M
2023-05-11 84.82 86.50 84.82 86.50 0.0M
2023-05-10 84.44 85.00 84.44 85.00 0.0M
2023-05-08 82.92 82.92 82.92 82.92 0.0M
2023-05-05 82.14 82.14 82.14 82.14 0.0M
2023-05-03 82.00 82.00 82.00 82.00 0.0M
2023-05-02 82.18 82.18 82.18 82.18 0.0M
2023-04-27 79.10 79.62 77.88 79.62 0.0M
2023-04-26 80.94 80.94 79.40 79.40 0.0M
2023-04-25 80.56 80.72 80.56 80.72 0.0M
2023-04-24 81.48 81.48 80.04 80.04 0.0M
2023-04-21 79.46 79.46 79.46 79.46 0.0M
2023-04-20 80.16 80.16 80.16 80.16 0.0M
2023-04-19 77.82 78.94 77.82 78.94 0.0M
2023-04-18 77.48 78.40 77.48 78.40 0.0M
2023-04-17 77.64 77.64 77.64 77.64 0.0M
2023-04-14 76.62 76.62 75.80 75.80 0.0M
2023-04-13 76.60 76.60 76.60 76.60 0.0M
2023-04-11 76.00 77.24 76.00 77.22 0.0M
2023-04-06 74.60 74.60 74.60 74.60 0.0M
2023-04-05 74.54 74.54 74.54 74.54 0.0M
2023-04-04 74.30 74.30 74.30 74.30 0.0M
2023-04-03 77.12 77.12 77.12 77.12 0.0M
2023-03-30 73.68 73.68 73.68 73.68 0.0M
2023-03-28 72.68 72.92 72.68 72.92 0.0M
2023-03-24 73.12 73.12 73.12 73.12 0.0M
2023-03-23 72.28 72.28 72.28 72.28 0.0M
2023-03-22 72.86 72.90 72.86 72.90 0.0M
2023-03-21 75.54 75.54 75.54 75.54 0.0M
2023-03-20 74.58 74.58 74.58 74.58 0.0M
2023-03-17 76.18 76.18 76.18 76.18 0.0M
2023-03-16 76.10 76.10 76.10 76.10 0.0M
2023-03-15 77.74 78.20 76.54 78.20 0.0M
2023-03-14 77.20 77.28 77.20 77.28 0.0M
2023-03-13 71.46 71.46 69.98 69.98 0.0M
2023-03-10 73.50 73.50 73.50 73.50 0.0M
2023-03-09 73.32 74.20 73.32 74.20 0.0M
2023-03-07 74.08 74.08 72.88 73.78 0.0M
2023-03-06 72.12 72.12 72.02 72.02 0.0M
2023-03-02 73.26 73.52 73.26 73.50 0.0M
2023-03-01 73.90 73.90 73.22 73.22 0.0M
2023-02-24 71.52 72.66 71.52 72.26 0.0M
2023-02-23 73.16 73.22 70.66 70.66 0.0M
2023-02-22 72.48 72.48 72.48 72.48 0.0M
2023-02-21 71.72 72.28 71.72 72.28 0.0M
2023-02-20 71.34 72.56 71.34 72.56 0.0M
2023-02-17 75.74 75.74 67.94 72.00 0.0M
2023-02-16 74.64 76.00 74.64 76.00 0.0M
2023-02-15 74.74 74.74 74.74 74.74 0.0M
2023-02-10 75.60 75.60 75.34 75.34 0.0M
2023-02-09 73.52 73.52 73.04 73.30 0.0M
2023-02-08 71.80 74.20 71.80 74.20 0.0M
2023-02-07 73.40 74.70 73.40 74.70 0.0M
2023-02-06 74.68 74.70 73.46 73.90 0.0M
2023-02-03 72.88 72.88 72.88 72.88 0.0M
2023-02-02 72.76 74.44 72.76 74.44 0.0M
2023-02-01 74.10 74.10 74.10 74.10 0.0M
2023-01-31 73.50 73.50 73.40 73.40 0.0M
2023-01-30 71.88 74.02 71.88 73.12 0.0M
2023-01-26 75.00 75.02 74.50 74.50 0.0M
2023-01-25 74.72 74.72 73.76 74.12 0.0M
2023-01-23 73.64 73.64 73.62 73.62 0.0M
2023-01-19 72.08 73.02 71.34 71.34 0.0M
2023-01-16 71.12 72.40 71.12 72.38 0.0M
2023-01-13 72.50 72.50 70.50 71.60 0.0M
2023-01-12 73.94 73.94 73.34 73.60 0.0M
2023-01-10 76.80 76.80 76.80 76.80 0.0M
2023-01-09 74.88 75.22 74.88 74.98 0.0M
2023-01-06 72.06 72.10 72.06 72.06 0.0M
2023-01-05 73.00 73.00 73.00 73.00 0.0M
2023-01-03 75.22 75.22 75.22 75.22 0.0M
2023-01-02 74.98 75.10 73.76 73.86 0.0M