Carlyle Group

CG
🏛️ germany →
52.94
Last Update: 2025-10-01
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 37.00 37.00 37.00 37.00 0.0M
2023-12-28 36.80 36.80 36.80 36.80 0.0M
2023-12-27 36.40 36.40 36.40 36.40 0.0M
2023-12-22 36.60 36.60 36.60 36.60 0.0M
2023-12-21 36.20 36.20 36.20 36.20 0.0M
2023-12-20 37.20 37.20 37.20 37.20 0.0M
2023-12-19 37.60 37.60 37.60 37.60 0.0M
2023-12-18 37.60 37.60 37.60 37.60 0.0M
2023-12-15 37.60 37.60 37.60 37.60 0.0M
2023-12-14 35.00 35.00 35.00 35.00 0.0M
2023-12-13 33.60 33.60 33.60 33.60 0.0M
2023-12-12 33.60 33.60 33.60 33.60 0.0M
2023-12-11 33.80 33.80 33.80 33.80 0.0M
2023-12-08 33.20 33.20 33.20 33.20 0.0M
2023-12-07 32.40 32.40 32.40 32.40 0.0M
2023-12-06 32.20 32.20 32.20 32.20 0.0M
2023-12-05 32.40 32.40 32.40 32.40 0.0M
2023-12-04 31.80 31.80 31.80 31.80 0.0M
2023-12-01 30.80 30.80 30.80 30.80 0.0M
2023-11-30 31.00 31.00 31.00 31.00 0.0M
2023-11-29 30.80 30.80 30.80 30.80 0.0M
2023-11-28 31.20 31.20 31.20 31.20 0.0M
2023-11-27 29.40 29.40 29.20 29.20 0.0M
2023-11-24 29.20 29.20 29.20 29.20 0.0M
2023-11-23 29.20 29.20 29.20 29.20 0.0M
2023-11-22 29.00 29.00 29.00 29.00 0.0M
2023-11-21 28.60 28.60 28.60 28.60 0.0M
2023-11-20 28.80 28.80 28.80 28.80 0.0M
2023-11-17 28.60 28.60 28.60 28.60 0.0M
2023-11-16 29.00 29.00 29.00 29.00 0.0M
2023-11-15 28.80 28.80 28.80 28.80 0.0M
2023-11-14 27.60 27.60 27.60 27.60 0.0M
2023-11-13 27.80 27.80 27.80 27.80 0.0M
2023-11-10 27.60 27.60 27.60 27.60 0.0M
2023-11-09 27.60 27.60 27.60 27.60 0.0M
2023-11-08 27.00 27.00 27.00 27.00 0.0M
2023-11-07 26.60 26.60 26.20 26.20 0.0M
2023-11-06 27.00 27.00 27.00 27.00 0.0M
2023-11-03 26.60 26.60 26.60 26.60 0.0M
2023-11-02 25.80 25.80 25.80 25.80 0.0M
2023-11-01 25.80 25.80 25.80 25.80 0.0M
2023-10-31 25.80 25.80 25.80 25.80 0.0M
2023-10-30 25.60 25.60 25.60 25.60 0.0M
2023-10-27 26.00 26.00 26.00 26.00 0.0M
2023-10-26 25.60 25.60 25.60 25.60 0.0M
2023-10-25 26.20 26.20 26.20 26.20 0.0M
2023-10-24 25.60 25.60 25.60 25.60 0.0M
2023-10-23 25.80 25.80 25.80 25.80 0.0M
2023-10-20 25.60 25.60 25.60 25.60 0.0M
2023-10-19 27.00 27.00 27.00 27.00 0.0M
2023-10-18 28.00 28.00 28.00 28.00 0.0M
2023-10-17 27.80 27.80 27.80 27.80 0.0M
2023-10-16 27.40 27.40 27.40 27.40 0.0M
2023-10-13 27.80 27.80 27.80 27.80 0.0M
2023-10-12 28.20 28.20 28.20 28.20 0.0M
2023-10-11 28.00 28.20 28.00 28.20 0.0M
2023-10-10 27.60 27.60 27.60 27.60 0.0M
2023-10-06 27.60 27.60 27.60 27.60 0.0M
2023-10-05 28.00 28.00 28.00 28.00 0.0M
2023-10-04 27.80 27.80 27.80 27.80 0.0M
2023-10-03 28.20 28.20 28.20 28.20 0.0M
2023-10-02 28.00 28.80 28.00 28.80 0.0M
2023-09-29 28.20 28.20 28.20 28.20 0.0M
2023-09-28 27.80 27.80 27.80 27.80 0.0M
2023-09-27 27.60 27.60 27.60 27.60 0.0M
2023-09-26 28.60 28.60 28.60 28.60 0.0M
2023-09-25 28.20 29.20 28.20 29.20 0.0M
2023-09-22 28.20 28.20 28.20 28.20 0.0M
2023-09-21 29.60 29.60 29.60 29.60 0.0M
2023-09-20 30.00 30.00 30.00 30.00 0.0M
2023-09-19 30.40 30.40 30.40 30.40 0.0M
2023-09-18 31.00 31.00 31.00 31.00 0.0M
2023-09-15 30.00 30.00 30.00 30.00 0.0M
2023-09-14 29.60 29.60 29.60 29.60 0.0M
2023-09-13 30.00 30.00 30.00 30.00 0.0M
2023-09-12 29.80 29.80 29.80 29.80 0.0M
2023-09-11 29.80 29.80 29.80 29.80 0.0M
2023-09-08 29.60 29.60 29.60 29.60 0.0M
2023-09-07 29.80 29.80 29.80 29.80 0.0M
2023-09-06 30.00 30.00 30.00 30.00 0.0M
2023-09-01 29.40 29.60 29.40 29.60 0.0M
2023-08-31 29.00 29.00 29.00 29.00 0.0M
2023-08-30 28.60 28.60 28.60 28.60 0.0M
2023-08-29 27.60 27.60 27.60 27.60 0.0M
2023-08-28 27.20 27.20 27.20 27.20 0.0M
2023-08-25 27.20 27.20 27.20 27.20 0.0M
2023-08-24 27.20 27.20 27.20 27.20 0.0M
2023-08-23 26.40 26.40 26.40 26.40 0.0M
2023-08-22 26.40 26.40 26.40 26.40 0.0M
2023-08-21 26.80 26.80 26.80 26.80 0.0M
2023-08-18 26.60 26.60 26.60 26.60 0.0M
2023-08-17 27.00 27.00 27.00 27.00 0.0M
2023-08-16 27.40 27.40 27.40 27.40 0.0M
2023-08-15 28.20 28.20 28.20 28.20 0.0M
2023-08-14 28.80 28.80 28.80 28.80 0.0M
2023-08-11 28.80 28.80 28.80 28.80 0.0M
2023-08-10 28.40 28.40 28.40 28.40 0.0M
2023-08-09 28.80 28.80 28.80 28.80 0.0M
2023-08-08 29.60 29.60 29.40 29.40 0.0M
2023-08-07 29.00 29.00 29.00 29.00 0.0M
2023-08-02 31.80 31.80 31.80 31.80 0.0M
2023-08-01 32.00 32.00 32.00 32.00 0.0M
2023-07-31 31.40 31.40 31.40 31.40 0.0M
2023-07-28 30.60 30.60 30.60 30.60 0.0M
2023-07-27 32.00 32.00 32.00 32.00 0.0M
2023-07-25 30.60 31.00 30.60 30.80 0.0M
2023-07-24 30.60 30.60 30.60 30.60 0.0M
2023-07-20 32.00 32.00 32.00 32.00 0.0M
2023-07-19 30.40 31.40 30.40 31.40 0.0M
2023-07-18 29.80 29.80 29.80 29.80 0.0M
2023-07-17 30.00 30.00 30.00 30.00 0.0M
2023-07-14 30.00 30.00 30.00 30.00 0.0M
2023-07-13 29.20 29.20 29.20 29.20 0.0M
2023-07-12 29.00 29.80 29.00 29.80 0.0M
2023-07-11 28.60 28.60 28.60 28.60 0.0M
2023-07-10 28.60 28.60 28.60 28.60 0.0M
2023-07-07 28.20 28.20 28.20 28.20 0.0M
2023-07-06 28.80 28.80 28.80 28.80 0.0M
2023-07-05 29.20 29.20 29.20 29.20 0.0M
2023-07-04 29.20 29.20 29.20 29.20 0.0M
2023-07-03 29.00 29.00 29.00 29.00 0.0M
2023-06-30 28.80 28.80 28.80 28.80 0.0M
2023-06-29 28.20 28.20 28.20 28.20 0.0M
2023-06-28 27.80 27.80 27.80 27.80 0.0M
2023-06-27 27.40 27.40 27.40 27.40 0.0M
2023-06-26 27.00 27.00 27.00 27.00 0.0M
2023-06-23 27.40 27.80 27.40 27.80 0.0M
2023-06-22 27.60 27.60 27.60 27.60 0.0M
2023-06-21 28.40 28.40 28.40 28.40 0.0M
2023-06-20 28.20 28.20 28.20 28.20 0.0M
2023-06-19 28.20 28.20 28.20 28.20 0.0M
2023-06-16 28.40 28.40 28.40 28.40 0.0M
2023-06-15 28.00 28.00 28.00 28.00 0.0M
2023-06-14 27.80 27.80 27.80 27.80 0.0M
2023-06-13 27.60 28.60 27.60 28.60 0.0M
2023-06-12 27.60 27.60 27.60 27.60 0.0M
2023-06-09 27.20 27.20 27.20 27.20 0.0M
2023-06-08 27.20 27.20 27.20 27.20 0.0M
2023-06-07 27.00 27.00 27.00 27.00 0.0M
2023-06-06 26.00 26.00 26.00 26.00 0.0M
2023-06-05 26.40 26.40 26.40 26.40 0.0M
2023-06-02 25.60 25.60 25.60 25.60 0.0M
2023-06-01 25.20 25.20 25.20 25.20 0.0M
2023-05-31 25.80 25.80 25.80 25.80 0.0M
2023-05-30 25.60 25.60 25.60 25.60 0.0M
2023-05-29 25.60 25.60 25.60 25.60 0.0M
2023-05-26 25.40 25.40 25.40 25.40 0.0M
2023-05-25 25.20 25.20 25.20 25.20 0.0M
2023-05-24 25.40 25.40 25.40 25.40 0.0M
2023-05-23 25.40 25.40 25.40 25.40 0.0M
2023-05-22 25.00 25.00 25.00 25.00 0.0M
2023-05-19 25.20 25.20 25.20 25.20 0.0M
2023-05-18 24.60 24.60 24.60 24.60 0.0M
2023-05-17 24.00 24.00 24.00 24.00 0.0M
2023-05-16 24.40 24.40 24.40 24.40 0.0M
2023-05-15 24.60 24.60 24.60 24.60 0.0M
2023-05-12 23.80 23.80 23.80 23.80 0.0M
2023-05-11 23.40 23.40 23.40 23.40 0.0M
2023-05-10 23.40 23.40 23.40 23.40 0.0M
2023-05-09 23.40 23.40 23.40 23.40 0.0M
2023-05-08 23.80 23.80 23.80 23.80 0.0M
2023-05-05 24.20 24.20 24.20 24.20 0.0M
2023-05-04 26.40 26.40 26.40 26.40 0.0M
2023-05-03 26.00 26.00 26.00 26.00 0.0M
2023-05-02 27.20 27.20 27.20 27.20 0.0M
2023-04-28 26.60 26.60 26.60 26.60 0.0M
2023-04-27 25.80 25.80 25.80 25.80 0.0M
2023-04-26 26.20 26.20 26.20 26.20 0.0M
2023-04-25 26.80 27.00 26.80 27.00 0.0M
2023-04-24 27.20 27.20 27.20 27.20 0.0M
2023-04-21 27.20 27.60 27.20 27.60 0.0M
2023-04-20 28.40 28.40 28.40 28.40 0.0M
2023-04-19 28.00 28.00 28.00 28.00 0.0M
2023-04-18 27.80 27.80 27.60 27.60 0.0M
2023-04-17 27.20 27.20 27.20 27.20 0.0M
2023-04-14 27.40 27.40 27.40 27.40 0.0M
2023-04-13 26.60 26.60 26.60 26.60 0.0M
2023-04-12 27.20 27.20 27.20 27.20 0.0M
2023-04-11 27.60 27.60 26.60 26.60 0.0M
2023-04-06 26.40 26.40 26.40 26.40 0.0M
2023-04-05 26.20 26.20 26.20 26.20 0.0M
2023-04-04 27.40 27.40 27.40 27.40 0.0M
2023-04-03 28.20 28.20 28.20 28.20 0.0M
2023-03-31 27.21 27.21 27.21 27.21 0.0M
2023-03-30 27.72 27.72 27.72 27.72 0.0M
2023-03-29 27.61 27.61 27.61 27.61 0.0M
2023-03-28 27.66 27.66 27.66 27.66 0.0M
2023-03-27 27.70 27.70 27.70 27.70 0.0M
2023-03-24 28.00 28.00 28.00 28.00 0.0M
2023-03-22 28.87 28.87 28.87 28.87 0.0M
2023-03-20 28.01 28.01 28.01 28.01 0.0M
2023-03-17 28.38 28.38 28.38 28.38 0.0M
2023-03-16 28.22 28.22 28.22 28.22 0.0M
2023-03-15 27.66 27.66 27.66 27.66 0.0M
2023-03-14 27.58 27.58 27.58 27.58 0.0M
2023-03-13 28.77 28.77 27.66 27.66 0.0M
2023-03-10 30.72 30.72 30.72 30.72 0.0M
2023-03-09 32.18 32.18 32.00 32.00 0.0M
2023-03-07 32.34 32.34 32.34 32.34 0.0M
2023-03-06 32.70 32.70 32.70 32.70 0.0M
2023-02-27 32.23 32.23 32.23 32.23 0.0M
2023-02-24 32.29 32.29 32.29 32.29 0.0M
2023-02-22 31.34 31.34 31.34 31.34 0.0M
2023-02-21 32.19 32.19 32.19 32.19 0.0M
2023-02-20 33.42 33.42 32.12 32.12 0.0M
2023-02-17 32.08 32.08 32.08 32.08 0.0M
2023-02-16 32.45 32.45 32.45 32.45 0.0M
2023-02-15 32.33 32.33 32.33 32.33 0.0M
2023-02-14 32.31 32.31 32.31 32.31 0.0M
2023-02-13 31.80 33.04 31.80 33.04 0.0M
2023-02-10 31.34 32.64 31.34 32.64 0.0M
2023-02-09 32.46 32.46 32.46 32.46 0.0M
2023-02-08 34.59 34.59 33.50 33.50 0.0M
2023-02-07 33.25 33.25 33.25 33.25 0.0M
2023-02-06 35.35 35.35 33.99 34.22 0.0M
2023-02-03 34.00 34.99 34.00 34.99 0.0M
2023-02-02 32.50 32.50 32.50 32.50 0.0M
2023-02-01 32.43 32.43 32.43 32.43 0.0M
2023-01-31 31.88 33.32 31.88 33.32 0.0M
2023-01-30 31.93 31.93 31.84 31.84 0.0M
2023-01-27 31.82 31.82 31.82 31.82 0.0M
2023-01-26 30.98 32.26 30.98 32.26 0.0M
2023-01-25 31.02 31.02 31.02 31.02 0.0M
2023-01-24 31.15 31.15 31.15 31.15 0.0M
2023-01-23 30.45 30.45 30.45 30.45 0.0M
2023-01-20 29.74 29.74 29.74 29.74 0.0M
2023-01-19 30.44 30.44 30.44 30.44 0.0M
2023-01-18 30.37 30.37 30.37 30.37 0.0M
2023-01-17 30.35 31.00 30.35 31.00 0.0M
2023-01-16 30.35 30.35 30.35 30.35 0.0M
2023-01-13 30.14 30.14 30.14 30.14 0.0M
2023-01-12 30.14 30.14 30.14 30.14 0.0M
2023-01-11 29.72 30.27 29.72 30.27 0.0M
2023-01-10 29.62 29.62 29.62 29.62 0.0M
2023-01-09 28.44 28.44 28.44 28.44 0.0M
2023-01-06 28.07 28.07 28.07 28.07 0.0M
2023-01-05 28.52 28.52 28.52 28.52 0.0M
2023-01-04 27.68 29.21 27.68 29.21 0.0M
2023-01-03 27.63 27.63 27.63 27.63 0.0M
2023-01-02 27.40 27.40 27.40 27.40 0.0M