Carlyle Group

CG
🏛️ germany →
53.73
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
2022-12-30 27.81 28.92 27.81 28.90 0.0M
2022-12-29 26.77 28.54 26.77 28.54 0.0M
2022-12-28 27.17 27.17 27.17 27.17 0.0M
2022-12-27 27.50 27.50 27.48 27.48 0.0M
2022-12-22 26.60 26.60 26.60 26.60 0.0M
2022-12-20 26.20 26.20 26.20 26.20 0.0M
2022-12-19 28.38 28.38 28.38 28.38 0.0M
2022-12-15 28.00 28.00 28.00 28.00 0.0M
2022-12-14 28.62 28.62 28.62 28.62 0.0M
2022-12-12 28.00 28.00 28.00 28.00 0.0M
2022-12-07 28.30 28.30 28.30 28.30 0.0M
2022-12-06 29.30 29.30 29.30 29.30 0.0M
2022-12-05 29.27 29.27 29.27 29.27 0.0M
2022-12-02 29.57 29.57 29.57 29.57 0.0M
2022-12-01 29.32 30.25 29.32 30.25 0.0M
2022-11-30 28.36 28.36 28.36 28.36 0.0M
2022-11-29 27.83 27.83 27.83 27.83 0.0M
2022-11-28 27.63 27.63 27.63 27.63 0.0M
2022-11-25 27.94 27.94 27.94 27.94 0.0M
2022-11-24 27.94 27.94 27.94 27.94 0.0M
2022-11-23 27.83 27.83 27.83 27.83 0.0M
2022-11-22 27.67 27.67 27.43 27.43 0.0M
2022-11-21 26.94 27.09 26.94 27.09 0.0M
2022-11-18 27.01 27.01 27.01 27.01 0.0M
2022-11-17 27.40 27.40 27.40 27.40 0.0M
2022-11-16 28.13 28.13 28.13 28.13 0.0M
2022-11-15 27.34 27.34 27.34 27.34 0.0M
2022-11-14 28.59 28.59 28.59 28.59 0.0M
2022-11-11 28.32 28.32 28.32 28.32 0.0M
2022-11-10 25.55 26.97 25.55 26.97 0.0M
2022-11-09 25.22 25.22 25.22 25.22 0.0M
2022-11-08 27.56 27.57 27.56 27.57 0.0M
2022-11-07 27.54 27.54 27.54 27.54 0.0M
2022-11-04 27.26 28.31 27.26 28.31 0.0M
2022-11-03 27.88 27.88 27.88 27.88 0.0M
2022-11-02 28.12 28.12 28.12 28.12 0.0M
2022-11-01 27.89 27.89 27.89 27.89 0.0M
2022-10-31 28.44 28.44 28.44 28.44 0.0M
2022-10-28 27.96 27.96 27.96 27.96 0.0M
2022-10-27 27.35 27.35 27.35 27.35 0.0M
2022-10-26 27.37 27.37 27.37 27.37 0.0M
2022-10-25 26.36 26.36 26.36 26.36 0.0M
2022-10-24 26.29 26.29 26.29 26.29 0.0M
2022-10-21 25.79 25.79 25.79 25.79 0.0M
2022-10-20 25.97 25.97 25.97 25.97 0.0M
2022-10-19 26.85 26.85 26.85 26.85 0.0M
2022-10-18 26.28 27.82 26.28 27.82 0.0M
2022-10-17 25.58 25.58 25.58 25.58 0.0M
2022-10-14 26.73 26.73 26.73 26.73 0.0M
2022-10-13 26.08 27.19 25.20 27.19 0.0M
2022-10-12 26.12 26.12 26.12 26.12 0.0M
2022-10-11 26.59 26.59 26.59 26.59 0.0M
2022-10-10 26.89 26.89 26.89 26.89 0.0M
2022-10-07 27.69 28.72 27.69 28.72 0.0M
2022-10-06 28.03 28.03 28.03 28.03 0.0M
2022-10-05 27.90 27.90 27.90 27.90 0.0M
2022-10-04 26.73 26.73 26.73 26.73 0.0M
2022-10-03 25.85 25.85 25.85 25.85 0.0M
2022-09-30 26.22 26.22 26.22 26.22 0.0M
2022-09-29 27.83 27.83 27.83 27.83 0.0M
2022-09-28 27.38 27.38 27.38 27.38 0.0M
2022-09-27 26.92 26.92 26.92 26.92 0.0M
2022-09-26 27.31 27.45 27.31 27.45 0.0M
2022-09-23 28.21 28.33 27.20 27.20 0.0M
2022-09-22 29.25 29.25 29.25 29.25 0.0M
2022-09-21 29.83 29.83 29.83 29.83 0.0M
2022-09-20 30.49 30.49 30.49 30.49 0.0M
2022-09-19 30.38 30.38 30.38 30.38 0.0M
2022-09-16 30.83 30.83 30.83 30.83 0.0M
2022-09-15 31.13 31.13 31.13 31.13 0.0M
2022-09-14 30.94 32.04 30.94 32.04 0.0M
2022-09-13 32.35 32.35 32.35 32.35 0.0M
2022-09-12 31.92 31.92 31.92 31.92 0.0M
2022-09-09 31.62 32.90 31.62 32.90 0.0M
2022-09-07 31.36 31.36 31.36 31.36 0.0M
2022-09-05 31.97 31.97 31.97 31.97 0.0M
2022-09-02 32.11 32.11 32.11 32.11 0.0M
2022-09-01 31.83 31.83 31.83 31.83 0.0M
2022-08-31 32.00 32.00 32.00 32.00 0.0M
2022-08-30 32.26 32.26 32.26 32.26 0.0M
2022-08-29 32.63 32.63 32.63 32.63 0.0M
2022-08-26 34.14 34.14 34.14 34.14 0.0M
2022-08-25 32.79 32.79 32.79 32.79 0.0M
2022-08-24 32.85 32.85 32.85 32.85 0.0M
2022-08-22 32.85 32.85 32.85 32.85 0.0M
2022-08-19 33.68 33.68 33.68 33.68 0.0M
2022-08-18 33.06 33.06 33.06 33.06 0.0M
2022-08-17 34.51 34.51 34.51 34.51 0.0M
2022-08-16 34.45 34.45 34.45 34.45 0.0M
2022-08-15 33.73 33.73 33.73 33.73 0.0M
2022-08-12 32.66 32.66 32.66 32.66 0.0M
2022-08-11 33.62 33.62 33.62 33.62 0.0M
2022-08-10 32.78 32.78 32.78 32.78 0.0M
2022-08-09 33.93 33.93 33.93 33.93 0.0M
2022-08-08 36.54 36.54 36.54 36.54 0.0M
2022-08-05 36.77 36.77 36.77 36.77 0.0M
2022-08-04 37.34 37.34 37.34 37.34 0.0M
2022-08-03 36.36 36.36 36.36 36.36 0.0M
2022-08-02 36.87 36.87 36.87 36.87 0.0M
2022-08-01 37.31 37.31 37.31 37.31 0.0M
2022-07-28 34.43 35.50 34.43 35.50 0.0M
2022-07-25 33.65 34.89 33.65 34.89 0.0M
2022-07-22 33.76 33.76 33.76 33.76 0.0M
2022-07-21 33.14 34.53 33.14 34.53 0.0M
2022-07-20 32.37 32.37 32.37 32.37 0.0M
2022-07-19 31.03 31.03 31.03 31.03 0.0M
2022-07-18 30.97 30.97 30.97 30.97 0.0M
2022-07-15 29.89 29.89 29.89 29.89 0.0M
2022-07-14 30.57 30.57 30.57 30.57 0.0M
2022-07-13 30.88 30.88 30.88 30.88 0.0M
2022-07-12 30.96 31.37 30.96 31.37 0.0M
2022-07-11 30.97 30.97 30.97 30.97 0.0M
2022-07-08 31.58 31.58 31.58 31.58 0.0M
2022-07-07 30.50 30.50 30.50 30.50 0.0M
2022-07-06 31.07 31.07 31.07 31.07 0.0M
2022-07-05 30.27 30.27 30.27 30.27 0.0M
2022-07-04 30.17 30.17 30.17 30.17 0.0M
2022-07-01 29.75 29.75 29.75 29.75 0.0M
2022-06-30 30.50 30.50 30.50 30.50 0.0M
2022-06-29 31.50 31.50 31.50 31.50 0.0M
2022-06-28 31.29 31.29 31.29 31.29 0.0M
2022-06-27 31.65 33.79 31.65 33.79 0.0M
2022-06-24 30.65 30.65 30.65 30.65 0.0M
2022-06-23 30.02 30.02 30.02 30.02 0.0M
2022-06-22 30.45 30.45 30.45 30.45 0.0M
2022-06-21 30.10 30.10 30.10 30.10 0.0M
2022-06-20 30.18 30.18 30.18 30.18 0.0M
2022-06-17 29.52 29.52 29.52 29.52 0.0M
2022-06-16 32.45 32.45 32.45 32.45 0.0M
2022-06-15 31.05 31.05 31.05 31.05 0.0M
2022-06-14 31.38 31.38 31.38 31.38 0.0M
2022-06-13 33.65 33.65 33.65 33.65 0.0M
2022-06-10 34.83 34.83 34.83 34.83 0.0M
2022-06-09 35.32 35.32 35.32 35.32 0.0M
2022-06-08 36.23 37.53 36.23 37.53 0.0M
2022-06-07 36.56 36.56 36.56 36.56 0.0M
2022-06-06 36.30 36.30 36.30 36.30 0.0M
2022-06-03 36.18 36.18 36.18 36.18 0.0M
2022-06-02 35.34 35.34 35.34 35.34 0.0M
2022-06-01 35.20 35.20 35.20 35.20 0.0M
2022-05-31 36.15 36.15 36.15 36.15 0.0M
2022-05-30 36.11 36.11 36.11 36.11 0.0M
2022-05-27 35.19 35.19 35.19 35.19 0.0M
2022-05-26 34.88 34.88 34.88 34.88 0.0M
2022-05-25 32.88 32.88 32.88 32.88 0.0M
2022-05-24 33.54 33.54 32.20 32.20 0.0M
2022-05-23 34.00 34.00 34.00 34.00 0.0M
2022-05-20 32.67 32.67 32.64 32.64 0.0M
2022-05-19 33.96 33.96 33.96 33.96 0.0M
2022-05-18 35.83 35.83 35.83 35.83 0.0M
2022-05-17 35.17 35.17 35.17 35.17 0.0M
2022-05-16 35.49 35.49 35.49 35.49 0.0M
2022-05-13 33.53 33.53 33.53 33.53 0.0M
2022-05-12 33.26 33.26 33.26 33.26 0.0M
2022-05-11 33.87 33.87 33.87 33.87 0.0M
2022-05-10 32.99 32.99 32.99 32.99 0.0M
2022-05-09 35.15 35.15 33.21 33.21 0.0M
2022-05-06 35.86 35.86 35.86 35.86 0.0M
2022-05-05 37.50 37.50 37.50 37.50 0.0M
2022-05-04 36.00 36.00 36.00 36.00 0.0M
2022-05-03 34.60 34.60 34.60 34.60 0.0M
2022-05-02 35.19 35.29 34.50 34.50 0.0M
2022-04-29 35.77 35.77 35.77 35.77 0.0M
2022-04-28 35.96 37.36 35.96 37.36 0.0M
2022-04-27 35.30 37.11 35.30 37.11 0.0M
2022-04-26 37.24 37.24 36.60 36.60 0.0M
2022-04-22 37.59 37.59 37.46 37.46 0.0M
2022-04-21 40.37 40.37 39.00 39.00 0.0M
2022-04-20 39.86 39.86 39.86 39.86 0.0M
2022-04-14 39.59 39.59 39.59 39.59 0.0M
2022-04-11 39.89 39.89 39.89 39.89 0.0M
2022-04-08 39.86 39.86 39.86 39.86 0.0M
2022-04-07 40.40 40.40 40.40 40.40 0.0M
2022-04-06 42.19 42.19 40.79 40.79 0.0M
2022-04-05 44.02 45.82 44.02 45.82 0.0M
2022-04-04 43.93 43.93 43.93 43.93 0.0M
2022-04-01 43.38 43.38 43.38 43.38 0.0M
2022-03-31 41.00 41.00 41.00 41.00 0.0M
2022-03-30 42.60 42.60 42.60 42.60 0.0M
2022-03-29 41.60 41.60 41.60 41.60 0.0M
2022-03-28 41.60 41.60 41.60 41.60 0.0M
2022-03-25 41.60 41.60 41.60 41.60 0.0M
2022-03-24 41.40 41.40 41.40 41.40 0.0M
2022-03-23 41.80 41.80 41.80 41.80 0.0M
2022-03-22 41.60 41.60 41.60 41.60 0.0M
2022-03-21 42.80 42.80 42.80 42.80 0.0M
2022-03-18 41.80 41.80 41.80 41.80 0.0M
2022-03-17 42.00 42.00 42.00 42.00 0.0M
2022-03-16 38.60 38.60 38.60 38.60 0.0M
2022-03-15 37.20 37.20 37.20 37.20 0.0M
2022-03-14 39.60 39.60 39.60 39.60 0.0M
2022-03-11 38.40 38.40 38.40 38.40 0.0M
2022-03-10 38.80 38.80 38.80 38.80 0.0M
2022-03-07 39.40 39.40 39.40 39.40 0.0M
2022-03-04 41.20 41.20 41.20 41.20 0.0M
2022-03-03 42.00 42.00 42.00 42.00 0.0M
2022-03-02 40.00 40.00 40.00 40.00 0.0M
2022-03-01 41.00 41.00 41.00 41.00 0.0M
2022-02-28 41.40 41.40 41.40 41.40 0.0M
2022-02-25 40.00 41.20 40.00 41.20 0.0M
2022-02-24 39.00 39.00 38.00 38.00 0.0M
2022-02-23 39.00 39.00 39.00 39.00 0.0M
2022-02-22 39.80 39.80 39.80 39.80 0.0M
2022-02-21 39.60 39.60 39.60 39.60 0.0M
2022-02-18 39.40 39.40 39.40 39.40 0.0M
2022-02-17 41.40 41.40 41.40 41.40 0.0M
2022-02-16 41.80 41.80 41.80 41.80 0.0M
2022-02-15 40.60 40.60 40.60 40.60 0.0M
2022-02-14 41.00 41.00 41.00 41.00 0.0M
2022-02-11 42.60 42.60 42.60 42.60 0.0M
2022-02-10 43.60 43.60 43.60 43.60 0.0M
2022-02-09 42.60 42.60 42.60 42.60 0.0M
2022-02-08 43.20 43.20 43.20 43.20 0.0M
2022-02-07 42.80 42.80 42.80 42.80 0.0M
2022-02-04 42.60 42.60 42.60 42.60 0.0M
2022-02-03 46.80 46.80 46.80 46.80 0.0M
2022-02-02 45.80 47.60 45.80 47.60 0.0M
2022-02-01 44.60 44.60 44.60 44.60 0.0M
2022-01-31 42.80 42.80 42.80 42.80 0.0M
2022-01-28 41.40 41.40 41.40 41.40 0.0M
2022-01-27 40.80 40.80 40.80 40.80 0.0M
2022-01-26 41.00 41.00 41.00 41.00 0.0M
2022-01-25 43.20 43.20 43.20 43.20 0.0M
2022-01-24 42.60 42.60 41.00 41.00 0.0M
2022-01-21 44.00 44.00 44.00 44.00 0.0M
2022-01-20 43.80 43.80 43.80 43.80 0.0M
2022-01-19 44.40 44.40 44.40 44.40 0.0M
2022-01-18 44.20 44.20 44.20 44.20 0.0M
2022-01-17 45.80 45.80 44.80 44.80 0.0M
2022-01-14 44.40 44.40 44.40 44.40 0.0M
2022-01-13 45.20 45.20 45.20 45.20 0.0M
2022-01-12 45.20 45.20 45.20 45.20 0.0M
2022-01-11 43.40 43.40 43.40 43.40 0.0M
2022-01-10 44.40 45.80 44.00 44.00 0.0M
2022-01-07 44.80 47.80 44.80 46.20 0.0M
2022-01-06 44.80 46.60 44.80 46.60 0.0M
2022-01-05 48.20 48.20 48.20 48.20 0.0M
2022-01-03 47.60 49.40 47.60 49.40 0.0M