The Cheesecake

CAKE
🏛️ germany →
46.72
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
2023-12-28 32.40 32.40 32.40 32.40 0.0M
2023-12-27 32.40 32.40 32.40 32.40 0.0M
2023-12-22 32.00 32.20 32.00 32.20 0.0M
2023-12-21 31.60 32.40 31.60 32.40 0.0M
2023-12-20 31.80 32.40 31.80 32.20 0.0M
2023-12-18 31.40 31.40 31.40 31.40 0.0M
2023-12-15 31.60 31.60 31.00 31.20 0.0M
2023-12-14 30.60 30.80 30.60 30.80 0.0M
2023-12-13 30.60 30.60 30.60 30.60 0.0M
2023-12-11 30.80 30.80 30.80 30.80 0.0M
2023-12-08 31.20 31.20 31.20 31.20 0.0M
2023-12-07 30.80 30.80 30.80 30.80 0.0M
2023-12-06 30.80 30.80 30.80 30.80 0.0M
2023-12-04 30.40 30.40 30.40 30.40 0.0M
2023-12-01 29.00 30.40 29.00 30.40 0.0M
2023-11-28 29.60 29.60 29.60 29.60 0.0M
2023-11-21 29.40 29.40 29.40 29.40 0.0M
2023-11-15 30.00 30.00 30.00 30.00 0.0M
2023-11-13 28.80 28.80 28.80 28.80 0.0M
2023-11-09 28.60 28.60 28.60 28.60 0.0M
2023-11-08 29.00 29.00 29.00 29.00 0.0M
2023-11-06 29.00 29.00 29.00 29.00 0.0M
2023-11-02 28.80 28.80 28.20 28.40 0.0M
2023-11-01 29.40 29.40 29.40 29.40 0.0M
2023-10-26 28.60 28.60 28.60 28.60 0.0M
2023-10-24 28.60 28.60 28.60 28.60 0.0M
2023-10-20 29.40 29.40 29.40 29.40 0.0M
2023-10-19 29.20 29.20 29.20 29.20 0.0M
2023-10-18 29.80 29.80 29.80 29.80 0.0M
2023-10-17 28.60 28.60 28.60 28.60 0.0M
2023-10-16 27.60 27.60 27.60 27.60 0.0M
2023-10-11 28.60 28.60 28.60 28.60 0.0M
2023-10-10 28.80 28.80 28.80 28.80 0.0M
2023-10-06 28.20 28.20 28.20 28.20 0.0M
2023-10-05 28.40 28.40 28.20 28.20 0.0M
2023-10-04 28.20 28.20 28.20 28.20 0.0M
2023-10-02 28.80 28.80 28.80 28.80 0.0M
2023-09-26 27.40 27.40 27.00 27.00 0.0M
2023-09-21 27.60 27.60 27.60 27.60 0.0M
2023-09-18 27.80 27.80 27.80 27.80 0.0M
2023-09-15 28.60 28.60 28.60 28.60 0.0M
2023-09-12 28.00 28.00 28.00 28.00 0.0M
2023-09-11 28.40 28.40 27.60 27.60 0.0M
2023-09-08 28.60 28.60 28.40 28.40 0.0M
2023-09-05 29.80 29.80 28.80 28.80 0.0M
2023-09-04 29.40 29.40 29.40 29.40 0.0M
2023-09-01 29.60 29.60 29.40 29.60 0.0M
2023-08-31 29.80 30.00 29.80 29.80 0.0M
2023-08-29 29.20 29.20 29.20 29.20 0.0M
2023-08-28 29.40 29.40 29.40 29.40 0.0M
2023-08-24 30.00 30.00 30.00 30.00 0.0M
2023-08-23 30.00 30.00 29.80 29.80 0.0M
2023-08-17 30.00 30.00 30.00 30.00 0.0M
2023-08-15 30.80 31.00 30.80 31.00 0.0M
2023-08-14 31.20 31.20 31.20 31.20 0.0M
2023-08-10 33.00 33.00 33.00 33.00 0.0M
2023-08-08 32.80 32.80 32.80 32.80 0.0M
2023-08-07 33.20 33.40 33.20 33.40 0.0M
2023-08-04 33.00 33.00 33.00 33.00 0.0M
2023-08-03 33.60 33.60 33.60 33.60 0.0M
2023-08-02 32.80 32.80 32.80 32.80 0.0M
2023-08-01 33.60 33.60 33.00 33.00 0.0M
2023-07-26 32.80 32.80 32.80 32.80 0.0M
2023-07-24 33.00 33.40 33.00 33.20 0.0M
2023-07-21 33.60 33.60 33.20 33.20 0.0M
2023-07-19 32.00 33.20 32.00 33.20 0.0M
2023-07-17 32.00 32.00 31.80 31.80 0.0M
2023-07-14 32.40 32.40 32.00 32.00 0.0M
2023-07-10 32.40 32.40 32.40 32.40 0.0M
2023-07-06 31.00 31.00 31.00 31.00 0.0M
2023-07-05 32.40 32.40 32.40 32.40 0.0M
2023-07-04 32.40 32.40 32.40 32.40 0.0M
2023-07-03 32.20 32.20 31.80 32.20 0.0M
2023-06-30 31.80 32.00 31.80 32.00 0.0M
2023-06-29 31.60 31.60 31.60 31.60 0.0M
2023-06-28 30.00 30.00 30.00 30.00 0.0M
2023-06-27 30.00 30.00 30.00 30.00 0.0M
2023-06-26 29.40 29.40 29.40 29.40 0.0M
2023-06-23 30.00 30.00 30.00 30.00 0.0M
2023-06-22 30.00 30.00 30.00 30.00 0.0M
2023-06-19 31.00 31.00 31.00 31.00 0.0M
2023-06-15 31.60 31.60 31.60 31.60 0.0M
2023-06-12 31.20 31.20 31.20 31.20 0.0M
2023-06-09 30.80 30.80 30.80 30.80 0.0M
2023-06-08 32.00 32.00 30.80 30.80 0.0M
2023-06-07 30.60 31.40 30.00 31.40 0.0M
2023-06-05 31.20 31.20 30.60 30.60 0.0M
2023-06-02 29.60 30.80 29.60 30.80 0.0M
2023-06-01 29.80 29.80 29.80 29.80 0.0M
2023-05-31 29.20 29.20 29.20 29.20 0.0M
2023-05-29 30.60 30.60 30.60 30.60 0.0M
2023-05-26 30.60 30.60 30.60 30.60 0.0M
2023-05-24 30.40 30.40 30.40 30.40 0.0M
2023-05-23 30.80 30.80 30.60 30.60 0.0M
2023-05-22 31.40 31.40 30.80 30.80 0.0M
2023-05-19 32.60 32.60 32.60 32.60 0.0M
2023-05-18 31.00 31.00 31.00 31.00 0.0M
2023-05-17 29.60 29.60 29.60 29.60 0.0M
2023-05-16 29.00 29.00 29.00 29.00 0.0M
2023-05-15 29.00 29.00 29.00 29.00 0.0M
2023-05-12 28.60 28.60 28.60 28.60 0.0M
2023-05-11 30.20 30.20 29.00 29.00 0.0M
2023-05-09 30.40 30.80 30.40 30.60 0.0M
2023-05-08 30.00 30.00 30.00 30.00 0.0M
2023-05-04 29.20 29.80 29.20 29.80 0.0M
2023-05-02 30.60 30.60 30.60 30.60 0.0M
2023-04-24 29.60 29.60 29.40 29.40 0.0M
2023-04-20 29.80 29.80 29.80 29.80 0.0M
2023-04-17 30.00 30.00 30.00 30.00 0.0M
2023-04-14 29.60 29.60 29.60 29.60 0.0M
2023-04-12 31.20 31.20 31.00 31.00 0.0M
2023-04-11 31.20 31.20 31.20 31.20 0.0M
2023-04-06 30.80 30.80 30.80 30.80 0.0M
2023-04-05 31.00 31.00 31.00 31.00 0.0M
2023-04-03 32.60 32.60 31.80 31.80 0.0M
2023-03-31 32.15 32.15 32.15 32.15 0.0M
2023-03-27 32.04 32.04 32.04 32.04 0.0M
2023-03-23 30.77 30.77 30.77 30.77 0.0M
2023-03-22 32.41 32.55 32.41 32.55 0.0M
2023-03-21 32.61 32.61 32.61 32.61 0.0M
2023-03-20 32.02 32.02 31.98 31.98 0.0M
2023-03-16 34.01 34.01 34.01 34.01 0.0M
2023-03-15 31.96 31.96 31.85 31.85 0.0M
2023-03-09 34.15 34.15 34.15 34.15 0.0M
2023-03-08 34.29 34.29 34.29 34.29 0.0M
2023-03-06 35.46 35.46 34.27 34.27 0.0M
2023-02-22 37.75 38.30 37.75 38.30 0.0M
2023-02-07 36.18 36.18 36.18 36.18 0.0M
2023-02-01 35.25 35.44 35.25 35.44 0.0M
2023-01-25 34.07 34.07 34.07 34.07 0.0M
2023-01-24 37.11 37.11 34.73 34.73 0.0M
2023-01-23 36.26 36.30 36.26 36.30 0.0M
2023-01-17 34.60 34.67 34.60 34.67 0.0M
2023-01-11 35.96 35.96 35.96 35.96 0.0M
2023-01-10 34.86 35.34 34.86 35.34 0.0M
2023-01-09 33.50 33.50 33.50 33.50 0.0M
2023-01-05 32.25 32.25 32.25 32.25 0.0M
2023-01-04 31.05 31.74 30.66 31.74 0.0M
2023-01-03 30.50 30.50 30.50 30.50 0.0M