Carlyle Group

CG
🏛️ germany →
54.32
Last Update: 2025-09-30
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
2021-12-30 47.20 47.20 47.20 47.20 0.0M
2021-12-29 48.20 48.20 48.20 48.20 0.0M
2021-12-28 48.60 48.60 48.60 48.60 0.0M
2021-12-27 48.20 48.20 48.20 48.20 0.0M
2021-12-23 47.40 47.40 47.40 47.40 0.0M
2021-12-22 45.40 45.40 45.40 45.40 0.0M
2021-12-21 44.00 44.00 44.00 44.00 0.0M
2021-12-20 45.40 45.40 44.40 44.40 0.0M
2021-12-17 44.80 44.80 44.80 44.80 0.0M
2021-12-16 46.20 46.20 46.20 46.20 0.0M
2021-12-15 45.80 45.80 45.80 45.80 0.0M
2021-12-14 46.20 46.20 46.20 46.20 0.0M
2021-12-13 47.00 47.00 47.00 47.00 0.0M
2021-12-10 47.00 47.00 47.00 47.00 0.0M
2021-12-09 47.40 47.40 47.40 47.40 0.0M
2021-12-08 47.60 47.60 47.60 47.60 0.0M
2021-12-07 46.80 46.80 46.80 46.80 0.0M
2021-12-03 48.20 48.20 48.20 48.20 0.0M
2021-12-02 46.60 46.60 46.60 46.60 0.0M
2021-12-01 47.40 49.20 47.40 49.20 0.0M
2021-11-30 49.20 49.40 49.20 49.40 0.0M
2021-11-29 47.80 49.40 47.80 49.40 0.0M
2021-11-26 50.00 50.00 50.00 50.00 0.0M
2021-11-25 50.00 50.00 50.00 50.00 0.0M
2021-11-24 49.60 49.60 49.60 49.60 0.0M
2021-11-23 50.00 50.00 50.00 50.00 0.0M
2021-11-22 51.50 51.50 51.50 51.50 0.0M
2021-11-19 51.50 51.50 51.50 51.50 0.0M
2021-11-18 53.00 53.00 53.00 53.00 0.0M
2021-11-17 52.00 52.00 52.00 52.00 0.0M
2021-11-16 51.00 51.00 51.00 51.00 0.0M
2021-11-15 51.50 51.50 51.50 51.50 0.0M
2021-11-12 50.50 52.50 50.50 52.50 0.0M
2021-11-11 49.60 49.60 49.60 49.60 0.0M
2021-11-10 50.50 50.50 50.50 50.50 0.0M
2021-11-09 49.60 49.60 49.60 49.60 0.0M
2021-11-08 51.00 52.50 51.00 52.50 0.0M
2021-11-05 50.00 52.50 50.00 52.50 0.0M
2021-11-04 49.20 49.20 49.20 49.20 0.0M
2021-11-03 47.00 47.00 47.00 47.00 0.0M
2021-11-02 47.00 47.00 47.00 47.00 0.0M
2021-11-01 47.80 47.80 47.80 47.80 0.0M
2021-10-29 47.40 49.40 47.40 49.40 0.0M
2021-10-28 46.80 48.00 46.80 48.00 0.0M
2021-10-27 49.40 49.40 49.40 49.40 0.0M
2021-10-26 47.20 47.20 47.20 47.20 0.0M
2021-10-25 46.60 46.60 46.60 46.60 0.0M
2021-10-22 46.00 46.00 46.00 46.00 0.0M
2021-10-21 45.20 45.20 45.20 45.20 0.0M
2021-10-20 44.80 44.80 44.80 44.80 0.0M
2021-10-19 43.80 43.80 43.80 43.80 0.0M
2021-10-18 43.60 45.00 43.60 45.00 0.0M
2021-10-15 43.40 43.40 43.40 43.40 0.0M
2021-10-14 42.20 44.40 42.20 44.40 0.0M
2021-10-13 42.00 42.00 42.00 42.00 0.0M
2021-10-12 41.60 41.60 41.60 41.60 0.0M
2021-10-11 42.00 42.00 42.00 42.00 0.0M
2021-10-08 41.60 41.60 41.60 41.60 0.0M
2021-10-07 40.40 40.40 40.40 40.40 0.0M
2021-10-06 40.60 40.60 40.60 40.60 0.0M
2021-10-05 39.60 39.60 39.60 39.60 0.0M
2021-10-04 40.60 40.60 40.60 40.60 0.0M
2021-10-01 40.00 40.00 40.00 40.00 0.0M
2021-09-30 40.20 40.20 40.20 40.20 0.0M
2021-09-29 39.60 40.80 39.60 40.80 0.0M
2021-09-28 40.60 40.60 40.60 40.60 0.0M
2021-09-27 40.60 40.60 40.60 40.60 0.0M
2021-09-24 40.80 40.80 40.80 40.80 0.0M
2021-09-23 40.20 40.20 40.20 40.20 0.0M
2021-09-22 39.80 39.80 39.80 39.80 0.0M
2021-09-21 39.40 39.40 39.40 39.40 0.0M
2021-09-20 43.00 43.00 43.00 43.00 0.0M
2021-09-16 42.20 42.20 42.20 42.20 0.0M
2021-09-15 40.80 40.80 40.80 40.80 0.0M
2021-09-14 41.00 41.00 41.00 41.00 0.0M
2021-09-13 40.60 40.60 40.60 40.60 0.0M
2021-09-10 40.80 42.20 40.80 42.20 0.0M
2021-09-09 40.80 40.80 40.80 40.80 0.0M
2021-09-08 41.00 41.00 41.00 41.00 0.0M
2021-09-07 41.40 41.40 41.40 41.40 0.0M
2021-09-06 41.40 43.00 41.40 43.00 0.0M
2021-09-03 41.40 42.60 41.40 42.60 0.0M
2021-09-02 41.40 42.80 41.40 42.80 0.0M
2021-09-01 41.20 41.20 41.20 41.20 0.0M
2021-08-31 40.80 40.80 40.80 40.80 0.0M
2021-08-30 40.20 40.20 40.20 40.20 0.0M
2021-08-27 40.80 40.80 40.80 40.80 0.0M
2021-08-26 40.80 40.80 40.80 40.80 0.0M
2021-08-25 40.00 40.00 40.00 40.00 0.0M
2021-08-24 41.00 41.40 41.00 41.40 0.0M
2021-08-23 39.40 39.40 39.40 39.40 0.0M
2021-08-20 39.00 40.20 39.00 40.20 0.0M
2021-08-19 40.80 40.80 40.00 40.00 0.0M
2021-08-18 40.00 40.00 40.00 40.00 0.0M
2021-08-17 41.20 41.20 41.20 41.20 0.0M
2021-08-16 40.60 40.60 40.60 40.60 0.0M
2021-08-13 40.80 40.80 40.80 40.80 0.0M
2021-08-12 40.00 40.00 40.00 40.00 0.0M
2021-08-11 39.80 41.00 39.80 41.00 0.0M
2021-08-10 39.60 39.60 39.60 39.60 0.0M
2021-08-09 40.00 40.00 40.00 40.00 0.0M
2021-08-06 40.20 40.20 40.20 40.20 0.0M
2021-08-05 41.40 41.40 41.40 41.40 0.0M
2021-08-04 39.80 39.80 39.80 39.80 0.0M
2021-08-03 41.00 42.40 41.00 42.40 0.0M
2021-08-02 41.80 41.80 41.80 41.80 0.0M
2021-07-30 41.40 41.40 41.40 41.40 0.0M
2021-07-29 39.00 39.00 39.00 39.00 0.0M
2021-07-28 39.00 39.00 39.00 39.00 0.0M
2021-07-27 39.20 39.20 39.20 39.20 0.0M
2021-07-26 39.20 40.20 39.00 40.20 0.0M
2021-07-23 38.60 38.60 38.60 38.60 0.0M
2021-07-22 38.40 38.40 38.40 38.40 0.0M
2021-07-21 37.60 37.60 37.60 37.60 0.0M
2021-07-20 36.40 36.40 36.40 36.40 0.0M
2021-07-19 37.40 37.40 37.40 37.40 0.0M
2021-07-16 37.80 37.80 37.80 37.80 0.0M
2021-07-15 38.00 38.00 38.00 38.00 0.0M
2021-07-14 38.80 38.80 38.80 38.80 0.0M
2021-07-13 39.80 39.80 39.80 39.80 0.0M
2021-07-12 39.60 40.80 39.60 40.80 0.0M
2021-07-09 39.20 39.20 39.20 39.20 0.0M
2021-07-08 40.20 40.20 39.00 39.00 0.0M
2021-07-07 39.60 39.60 39.60 39.60 0.0M
2021-07-06 38.80 38.80 38.80 38.80 0.0M
2021-07-05 40.00 40.20 39.60 39.60 0.0M
2021-07-02 39.80 39.80 39.80 39.80 0.0M
2021-07-01 38.60 38.60 38.60 38.60 0.0M
2021-06-30 38.80 38.80 38.80 38.80 0.0M
2021-06-29 38.60 38.60 38.60 38.60 0.0M
2021-06-28 38.80 40.20 38.80 40.20 0.0M
2021-06-25 38.20 39.40 38.20 39.40 0.0M
2021-06-24 38.20 38.20 38.20 38.20 0.0M
2021-06-23 37.60 37.60 37.60 37.60 0.0M
2021-06-22 37.20 37.20 37.20 37.20 0.0M
2021-06-21 36.60 36.60 36.60 36.60 0.0M
2021-06-18 37.00 37.00 37.00 37.00 0.0M
2021-06-17 37.00 37.00 37.00 37.00 0.0M
2021-06-16 35.80 35.80 35.80 35.80 0.0M
2021-06-15 35.20 35.20 35.20 35.20 0.0M
2021-06-14 35.80 35.80 35.80 35.80 0.0M
2021-06-11 35.40 35.40 35.40 35.40 0.0M
2021-06-10 35.20 35.20 35.20 35.20 0.0M
2021-06-09 35.80 35.80 35.80 35.80 0.0M
2021-06-08 35.00 35.00 35.00 35.00 0.0M
2021-06-07 35.00 35.00 35.00 35.00 0.0M
2021-06-04 35.00 35.00 35.00 35.00 0.0M
2021-06-03 34.80 34.80 34.80 34.80 0.0M
2021-06-02 34.80 34.80 34.80 34.80 0.0M
2021-06-01 35.00 35.00 35.00 35.00 0.0M
2021-05-31 35.20 35.20 35.20 35.20 0.0M
2021-05-28 34.80 34.80 34.80 34.80 0.0M
2021-05-27 34.80 34.80 34.80 34.80 0.0M
2021-05-26 34.40 34.40 34.40 34.40 0.0M
2021-05-25 34.40 34.40 34.40 34.40 0.0M
2021-05-21 34.00 34.00 34.00 34.00 0.0M
2021-05-20 34.00 34.00 34.00 34.00 0.0M
2021-05-19 34.20 34.20 34.20 34.20 0.0M
2021-05-18 34.80 34.80 34.80 34.80 0.0M
2021-05-17 35.20 35.20 35.20 35.20 0.0M
2021-05-14 34.60 34.60 34.60 34.60 0.0M
2021-05-13 33.80 33.80 33.80 33.80 0.0M
2021-05-12 35.00 35.00 35.00 35.00 0.0M
2021-05-11 36.00 36.00 36.00 36.00 0.0M
2021-05-10 36.40 36.40 36.40 36.40 0.0M
2021-05-07 36.40 36.40 36.40 36.40 0.0M
2021-05-06 36.00 37.40 36.00 37.40 0.0M
2021-05-05 35.20 35.20 35.20 35.20 0.0M
2021-05-04 35.40 35.40 35.40 35.40 0.0M
2021-05-03 35.00 36.00 35.00 36.00 0.0M
2021-04-30 34.60 34.60 34.60 34.60 0.0M
2021-04-29 34.60 34.60 34.60 34.60 0.0M
2021-04-28 34.40 34.40 34.40 34.40 0.0M
2021-04-27 33.80 33.80 33.80 33.80 0.0M
2021-04-26 33.80 33.80 33.80 33.80 0.0M
2021-04-23 32.80 32.80 32.80 32.80 0.0M
2021-04-22 32.40 33.60 32.40 33.60 0.0M
2021-04-21 32.00 32.00 32.00 32.00 0.0M
2021-04-20 32.40 32.40 32.40 32.40 0.0M
2021-04-19 32.60 32.60 32.60 32.60 0.0M
2021-04-13 31.40 31.40 31.40 31.40 0.0M
2021-04-12 31.40 31.40 31.40 31.40 0.0M
2021-04-09 31.40 31.40 31.40 31.40 0.0M
2021-04-08 31.40 31.40 31.40 31.40 0.0M
2021-04-07 30.80 30.80 30.80 30.80 0.0M
2021-04-06 31.20 31.20 31.20 31.20 0.0M
2021-04-01 30.80 30.80 30.80 30.80 0.0M
2021-03-31 31.20 31.20 31.20 31.20 0.0M
2021-03-30 30.40 30.40 30.40 30.40 0.0M
2021-03-29 30.60 30.60 30.60 30.60 0.0M
2021-03-26 30.80 30.80 30.80 30.80 0.0M
2021-03-25 30.60 30.60 30.60 30.60 0.0M
2021-03-24 30.60 30.60 30.60 30.60 0.0M
2021-03-23 30.60 30.60 30.60 30.60 0.0M
2021-03-22 30.20 30.20 30.20 30.20 0.0M
2021-03-19 30.00 30.00 30.00 30.00 0.0M
2021-03-18 30.60 30.60 30.60 30.60 0.0M
2021-03-17 30.80 30.80 30.80 30.80 0.0M
2021-03-16 30.80 30.80 30.80 30.80 0.0M
2021-03-15 30.20 30.20 30.20 30.20 0.0M
2021-03-12 30.20 30.20 30.20 30.20 0.0M
2021-03-11 30.00 30.00 30.00 30.00 0.0M
2021-03-10 29.80 29.80 29.80 29.80 0.0M
2021-03-09 29.20 29.20 29.20 29.20 0.0M
2021-03-08 28.60 28.60 28.60 28.60 0.0M
2021-03-05 29.20 29.20 29.20 29.20 0.0M
2021-03-03 28.80 28.80 28.80 28.80 0.0M
2021-03-02 28.80 28.80 28.80 28.80 0.0M
2021-03-01 28.00 28.00 28.00 28.00 0.0M
2021-02-26 28.00 28.00 28.00 28.00 0.0M
2021-02-25 28.80 28.80 28.80 28.80 0.0M
2021-02-24 29.40 29.60 29.40 29.60 0.0M
2021-02-23 29.20 29.20 29.20 29.20 0.0M
2021-02-22 29.60 29.60 29.60 29.60 0.0M
2021-02-19 29.20 29.20 29.20 29.20 0.0M
2021-02-18 29.80 29.80 29.80 29.80 0.0M
2021-02-17 30.20 30.20 30.20 30.20 0.0M
2021-02-16 30.20 30.20 30.20 30.20 0.0M
2021-02-15 30.20 30.20 30.20 30.20 0.0M
2021-02-12 30.20 30.20 30.20 30.20 0.0M
2021-02-11 30.40 30.40 30.40 30.40 0.0M
2021-02-10 30.20 30.20 30.20 30.20 0.0M
2021-02-09 29.80 29.80 29.80 29.80 0.0M
2021-02-08 30.00 30.00 30.00 30.00 0.0M
2021-02-05 29.60 29.60 29.60 29.60 0.0M
2021-02-04 27.60 27.60 27.60 27.60 0.0M
2021-02-03 27.40 27.40 27.40 27.40 0.0M
2021-02-02 26.60 26.60 26.60 26.60 0.0M
2021-02-01 26.20 26.20 26.20 26.20 0.0M
2021-01-29 26.80 26.80 26.80 26.80 0.0M
2021-01-28 25.60 25.60 25.60 25.60 0.0M
2021-01-27 26.20 26.20 26.20 26.20 0.0M
2021-01-26 26.80 26.80 26.80 26.80 0.0M
2021-01-25 27.00 27.80 27.00 27.80 0.0M
2021-01-22 27.60 27.60 27.60 27.60 0.0M
2021-01-21 28.00 28.00 28.00 28.00 0.0M
2021-01-20 27.80 27.80 27.80 27.80 0.0M
2021-01-19 27.40 27.40 27.40 27.40 0.0M
2021-01-18 27.40 27.40 27.40 27.40 0.0M
2021-01-15 27.40 27.40 27.40 27.40 0.0M
2021-01-14 26.80 26.80 26.80 26.80 0.0M
2021-01-13 27.00 27.80 27.00 27.00 0.0M
2021-01-12 26.40 26.40 26.40 26.40 0.0M
2021-01-11 26.00 26.00 26.00 26.00 0.0M
2021-01-08 25.40 25.40 25.40 25.40 0.0M
2021-01-07 24.80 24.80 24.80 24.80 0.0M
2021-01-06 25.00 25.00 25.00 25.00 0.0M
2021-01-05 25.00 25.80 25.00 25.80 0.0M
2021-01-04 25.20 25.20 25.20 25.20 0.0M