Cegedim

CGDM
🏛️ germany →
11.30
Last Update: 2025-09-26
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 14.40 14.60 14.40 14.44 0.0M
2022-12-29 14.76 14.76 14.36 14.36 0.0M
2022-12-28 14.50 14.58 14.50 14.58 0.0M
2022-12-27 14.44 14.44 14.44 14.44 0.0M
2022-12-23 14.60 14.60 14.40 14.44 0.0M
2022-12-22 14.28 14.34 14.28 14.34 0.0M
2022-12-21 13.94 14.26 13.94 14.14 0.0M
2022-12-20 13.68 13.70 13.64 13.70 0.0M
2022-12-19 14.10 14.14 13.62 13.62 0.0M
2022-12-16 13.98 14.00 13.90 13.98 0.0M
2022-12-15 14.78 14.78 14.28 14.28 0.0M
2022-12-14 15.12 15.12 14.84 14.84 0.0M
2022-12-13 14.72 14.74 14.68 14.68 0.0M
2022-12-12 14.50 14.50 14.42 14.42 0.0M
2022-12-09 14.42 14.58 14.42 14.58 0.0M
2022-12-08 14.24 14.24 14.18 14.18 0.0M
2022-12-07 14.46 14.56 14.32 14.32 0.0M
2022-12-06 14.70 14.74 14.70 14.74 0.0M
2022-12-05 15.22 15.22 15.22 15.22 0.0M
2022-12-02 15.16 15.16 15.02 15.02 0.0M
2022-12-01 15.34 15.38 15.08 15.16 0.0M
2022-11-30 15.52 15.52 15.30 15.30 0.0M
2022-11-29 15.20 15.36 15.20 15.36 0.0M
2022-11-28 15.22 15.60 15.22 15.28 0.0M
2022-11-25 15.50 15.50 15.38 15.38 0.0M
2022-11-24 15.36 15.52 15.36 15.52 0.0M
2022-11-23 15.62 15.62 15.26 15.28 0.0M
2022-11-22 15.20 15.58 15.20 15.22 0.0M
2022-11-21 15.26 15.26 15.04 15.04 0.0M
2022-11-18 15.58 15.58 15.24 15.24 0.0M
2022-11-17 15.46 15.56 15.06 15.06 0.0M
2022-11-16 14.74 14.86 14.72 14.86 0.0M
2022-11-15 14.98 14.98 14.80 14.80 0.0M
2022-11-14 15.20 15.20 14.80 14.80 0.0M
2022-11-11 15.16 15.18 15.16 15.18 0.0M
2022-11-10 14.38 14.38 14.38 14.38 0.0M
2022-11-09 14.48 14.56 14.48 14.56 0.0M
2022-11-08 14.58 14.72 14.54 14.54 0.0M
2022-11-07 14.84 14.84 14.84 14.84 0.0M
2022-11-04 14.76 14.80 14.74 14.80 0.0M
2022-11-03 15.26 15.26 14.62 14.62 0.0M
2022-11-02 15.72 15.72 15.36 15.36 0.0M
2022-11-01 15.50 15.60 15.50 15.60 0.0M
2022-10-31 15.56 15.56 15.50 15.50 0.0M
2022-10-28 15.74 15.74 15.42 15.42 0.0M
2022-10-27 15.82 16.00 15.70 15.70 0.0M
2022-10-26 15.80 15.82 15.74 15.74 0.0M
2022-10-25 16.04 16.04 15.86 15.88 0.0M
2022-10-24 16.52 16.52 15.60 16.10 0.0M
2022-10-21 16.34 16.34 16.10 16.10 0.0M
2022-10-20 16.02 16.42 16.02 16.42 0.0M
2022-10-19 16.70 16.70 16.10 16.10 0.0M
2022-10-18 16.22 16.22 16.10 16.10 0.0M
2022-10-17 15.90 16.40 15.82 16.40 0.0M
2022-10-14 15.02 15.66 15.02 15.66 0.0M
2022-10-13 14.80 14.92 14.80 14.82 0.0M
2022-10-12 15.22 15.22 14.96 14.96 0.0M
2022-10-11 15.34 15.40 15.32 15.32 0.0M
2022-10-10 15.40 15.50 15.28 15.44 0.0M
2022-10-07 15.36 15.38 14.82 14.86 0.0M
2022-10-06 14.56 16.04 14.56 16.04 0.0M
2022-10-05 14.50 14.50 14.20 14.20 0.0M
2022-10-04 14.24 14.26 14.24 14.26 0.0M
2022-10-03 14.12 14.12 14.02 14.02 0.0M
2022-09-30 13.72 14.00 13.72 13.94 0.0M
2022-09-29 14.46 14.46 13.78 13.78 0.0M
2022-09-28 13.78 14.14 13.56 14.14 0.0M
2022-09-27 13.86 13.90 13.74 13.74 0.0M
2022-09-26 14.26 14.26 13.86 13.86 0.0M
2022-09-23 14.40 14.64 14.22 14.22 0.0M
2022-09-22 14.40 14.74 14.02 14.02 0.0M
2022-09-21 16.76 16.76 14.54 14.54 0.0M
2022-09-20 19.22 19.22 19.08 19.08 0.0M
2022-09-19 19.76 19.76 19.72 19.72 0.0M
2022-09-16 19.64 19.92 19.64 19.82 0.0M
2022-09-15 20.45 20.55 20.35 20.35 0.0M
2022-09-14 20.60 21.05 20.40 20.40 0.0M
2022-09-13 20.40 21.15 20.40 21.15 0.0M
2022-09-12 19.72 19.84 19.72 19.84 0.0M
2022-09-09 19.50 19.50 19.50 19.50 0.0M
2022-09-08 19.54 19.92 19.40 19.84 0.0M
2022-09-07 19.44 19.44 19.32 19.32 0.0M
2022-09-06 19.12 19.60 19.12 19.60 0.0M
2022-09-05 19.26 19.26 19.16 19.16 0.0M
2022-09-02 19.28 19.48 19.28 19.46 0.0M
2022-09-01 19.68 19.82 19.68 19.82 0.0M
2022-08-31 20.00 20.00 20.00 20.00 0.0M
2022-08-30 19.96 19.96 19.96 19.96 0.0M
2022-08-29 19.82 19.82 19.68 19.68 0.0M
2022-08-26 20.30 20.30 20.30 20.30 0.0M
2022-08-25 20.05 20.60 20.05 20.35 0.0M
2022-08-24 19.82 19.86 19.82 19.86 0.0M
2022-08-23 20.05 20.05 19.82 19.82 0.0M
2022-08-22 20.20 20.20 19.96 19.96 0.0M
2022-08-19 20.45 20.50 20.20 20.20 0.0M
2022-08-18 20.60 20.60 20.60 20.60 0.0M
2022-08-17 20.60 21.20 20.60 20.85 0.0M
2022-08-16 20.45 20.45 20.40 20.45 0.0M
2022-08-15 20.70 20.70 20.55 20.60 0.0M
2022-08-12 20.05 20.50 19.88 20.40 0.0M
2022-08-11 20.05 20.05 19.82 19.82 0.0M
2022-08-10 19.84 20.20 19.84 20.20 0.0M
2022-08-09 19.96 20.05 19.86 19.98 0.0M
2022-08-08 20.35 20.35 19.96 19.96 0.0M
2022-08-05 20.05 20.20 20.05 20.20 0.0M
2022-08-04 20.15 20.20 20.15 20.15 0.0M
2022-08-03 20.25 20.40 20.15 20.15 0.0M
2022-08-02 20.70 20.75 20.45 20.45 0.0M
2022-08-01 20.65 20.95 20.55 20.80 0.0M
2022-07-29 21.20 21.20 20.50 20.55 0.0M
2022-07-28 20.65 20.90 20.65 20.90 0.0M
2022-07-27 20.90 20.90 20.75 20.90 0.0M
2022-07-26 21.05 21.05 20.85 20.85 0.0M
2022-07-25 21.05 21.05 21.05 21.05 0.0M
2022-07-22 20.80 20.85 20.70 20.75 0.0M
2022-07-21 21.15 21.15 20.75 20.75 0.0M
2022-07-20 21.20 21.20 20.90 20.90 0.0M
2022-07-19 20.75 21.30 20.75 21.00 0.0M
2022-07-18 20.75 21.05 20.75 21.05 0.0M
2022-07-15 20.95 20.95 20.95 20.95 0.0M
2022-07-14 21.05 21.10 20.90 20.90 0.0M
2022-07-13 21.25 21.25 21.15 21.15 0.0M
2022-07-12 21.20 21.20 21.05 21.15 0.0M
2022-07-11 22.45 22.45 21.60 21.60 0.0M
2022-07-08 22.10 22.10 21.90 21.90 0.0M
2022-07-07 22.65 22.65 22.30 22.30 0.0M
2022-07-06 22.30 22.35 22.30 22.35 0.0M
2022-07-05 22.55 22.55 22.15 22.15 0.0M
2022-07-04 22.50 22.55 22.35 22.35 0.0M
2022-07-01 21.75 22.20 21.70 22.20 0.0M
2022-06-30 23.00 23.00 22.20 22.20 0.0M
2022-06-29 22.60 22.95 22.60 22.95 0.0M
2022-06-28 22.60 23.05 22.60 23.00 0.0M
2022-06-27 23.00 23.00 22.75 22.75 0.0M
2022-06-24 23.85 23.85 23.35 23.35 0.0M
2022-06-23 23.45 23.45 23.40 23.40 0.0M
2022-06-22 23.40 23.75 23.20 23.75 0.0M
2022-06-21 23.45 23.60 23.45 23.60 0.0M
2022-06-20 23.30 23.60 23.30 23.60 0.0M
2022-06-17 22.70 22.70 22.70 22.70 0.0M
2022-06-16 23.35 23.35 22.65 22.65 0.0M
2022-06-15 23.15 23.25 22.90 23.25 0.0M
2022-06-14 24.05 24.05 23.00 23.00 0.0M
2022-06-13 23.75 23.75 22.95 22.95 0.0M
2022-06-10 24.00 24.00 23.90 23.90 0.0M
2022-06-09 24.00 24.05 24.00 24.05 0.0M
2022-06-08 23.80 24.50 23.80 24.15 0.0M
2022-06-07 23.80 24.20 23.80 24.20 0.0M
2022-06-06 24.80 24.80 24.75 24.75 0.0M
2022-06-03 24.20 24.20 24.20 24.20 0.0M
2022-06-02 23.60 23.60 23.60 23.60 0.0M
2022-06-01 24.40 24.40 23.40 23.65 0.0M
2022-05-31 24.35 24.60 24.35 24.35 0.0M
2022-05-30 24.35 24.55 24.35 24.50 0.0M
2022-05-27 24.30 24.50 24.30 24.50 0.0M
2022-05-26 24.10 24.15 24.10 24.15 0.0M
2022-05-25 24.00 24.15 23.95 24.15 0.0M
2022-05-24 23.85 24.45 23.75 24.00 0.0M
2022-05-23 24.35 24.35 24.05 24.15 0.0M
2022-05-20 24.35 24.35 23.85 23.85 0.0M
2022-05-19 23.30 24.05 23.30 24.05 0.0M
2022-05-18 23.80 23.80 23.65 23.65 0.0M
2022-05-17 24.00 24.00 23.30 23.75 0.0M
2022-05-16 23.20 23.55 23.20 23.35 0.0M
2022-05-13 23.90 23.90 23.90 23.90 0.0M
2022-05-12 23.05 23.50 23.05 23.50 0.0M
2022-05-11 23.70 23.70 23.55 23.55 0.0M
2022-05-10 23.50 23.50 23.50 23.50 0.0M
2022-05-09 24.00 24.20 23.20 23.20 0.0M
2022-05-06 23.80 24.00 23.80 23.95 0.0M
2022-05-05 24.10 24.15 23.90 24.15 0.0M
2022-05-04 22.95 23.35 22.95 23.30 0.0M
2022-05-03 24.10 24.10 23.75 23.75 0.0M
2022-05-02 24.15 24.65 23.95 23.95 0.0M
2022-04-29 23.20 24.45 23.20 24.45 0.0M
2022-04-28 24.60 24.60 24.45 24.45 0.0M
2022-04-27 24.20 24.40 24.20 24.40 0.0M
2022-04-26 24.30 24.45 24.25 24.25 0.0M
2022-04-25 23.55 24.00 23.45 23.45 0.0M
2022-04-22 23.45 24.10 23.45 24.10 0.0M
2022-04-21 23.50 23.80 23.50 23.80 0.0M
2022-04-20 23.65 23.80 23.55 23.55 0.0M
2022-04-19 23.00 23.30 23.00 23.30 0.0M
2022-04-14 23.60 23.60 23.10 23.10 0.0M
2022-04-13 23.65 23.65 23.40 23.40 0.0M
2022-04-12 23.60 23.60 23.10 23.40 0.0M
2022-04-11 23.90 23.90 23.30 23.30 0.0M
2022-04-08 24.00 24.00 23.85 23.85 0.0M
2022-04-07 23.30 23.40 23.30 23.40 0.0M
2022-04-06 23.60 23.60 23.25 23.25 0.0M
2022-04-05 24.15 24.15 23.70 23.70 0.0M
2022-04-04 24.45 24.50 24.10 24.15 0.0M
2022-04-01 25.25 25.25 24.50 24.55 0.0M
2022-03-31 25.00 25.35 25.00 25.30 0.0M
2022-03-30 25.35 25.35 24.65 24.65 0.0M
2022-03-29 24.10 25.20 24.10 24.80 0.0M
2022-03-28 25.50 25.50 24.30 24.30 0.0M
2022-03-25 27.35 27.35 25.95 25.95 0.0M
2022-03-24 28.15 28.60 28.00 28.60 0.0M
2022-03-23 28.20 28.50 27.85 28.00 0.0M
2022-03-22 28.00 28.60 27.90 28.10 0.0M
2022-03-21 27.65 27.95 27.45 27.85 0.0M
2022-03-18 28.15 28.15 27.85 27.85 0.0M
2022-03-17 27.30 28.35 27.30 28.20 0.0M
2022-03-16 27.10 27.35 26.95 27.30 0.0M
2022-03-15 27.35 27.35 26.40 26.85 0.0M
2022-03-14 27.25 27.45 27.25 27.25 0.0M
2022-03-11 27.50 27.50 27.50 27.50 0.0M
2022-03-10 26.20 26.50 26.20 26.50 0.0M
2022-03-09 26.40 27.85 26.05 27.00 0.0M
2022-03-08 26.15 27.00 25.80 27.00 0.0M
2022-03-07 25.35 26.00 25.35 25.85 0.0M
2022-03-04 25.40 25.55 25.35 25.35 0.0M
2022-03-03 26.35 26.50 26.10 26.20 0.0M
2022-03-02 24.50 26.55 24.50 26.55 0.0M
2022-03-01 21.30 22.85 20.65 22.85 0.0M
2022-02-28 20.85 21.15 20.85 21.15 0.0M
2022-02-25 20.45 20.75 20.45 20.75 0.0M
2022-02-24 20.00 20.55 20.00 20.15 0.0M
2022-02-23 21.00 21.15 20.95 20.95 0.0M
2022-02-22 20.50 21.25 20.50 21.00 0.0M
2022-02-21 21.30 21.30 20.80 20.80 0.0M
2022-02-18 21.50 21.75 21.30 21.30 0.0M
2022-02-17 21.95 22.00 21.50 21.50 0.0M
2022-02-16 21.95 22.00 21.85 21.95 0.0M
2022-02-15 21.70 21.95 21.35 21.95 0.0M
2022-02-14 21.45 21.90 21.05 21.90 0.0M
2022-02-11 21.95 21.95 21.65 21.65 0.0M
2022-02-10 22.25 22.25 21.95 21.95 0.0M
2022-02-09 21.90 22.55 21.90 22.25 0.0M
2022-02-08 21.55 21.90 21.55 21.90 0.0M
2022-02-07 21.85 21.85 21.65 21.70 0.0M
2022-02-04 22.05 22.05 21.70 21.85 0.0M
2022-02-03 22.20 22.30 22.05 22.05 0.0M
2022-02-02 22.55 22.95 22.20 22.20 0.0M
2022-02-01 22.10 22.55 22.05 22.55 0.0M
2022-01-31 23.50 23.50 22.10 22.10 0.0M
2022-01-28 24.70 24.70 23.50 23.50 0.0M
2022-01-27 23.75 24.70 23.75 24.70 0.0M
2022-01-26 23.10 23.75 23.10 23.75 0.0M
2022-01-25 23.55 23.65 23.10 23.10 0.0M
2022-01-24 24.40 24.40 23.55 23.55 0.0M
2022-01-21 24.35 24.50 24.35 24.40 0.0M
2022-01-20 24.45 24.45 24.35 24.35 0.0M
2022-01-19 24.40 24.45 24.35 24.45 0.0M
2022-01-18 24.40 24.40 24.25 24.40 0.0M
2022-01-17 24.60 24.60 24.40 24.40 0.0M
2022-01-14 25.05 25.05 24.60 24.60 0.0M
2022-01-13 25.20 25.30 25.05 25.05 0.0M
2022-01-12 25.40 25.40 25.20 25.20 0.0M
2022-01-11 25.30 25.85 25.30 25.55 0.0M
2022-01-10 24.60 25.40 24.60 25.30 0.0M
2022-01-07 24.50 24.75 24.30 24.60 0.0M
2022-01-06 24.35 24.70 24.25 24.70 0.0M
2022-01-05 24.30 24.90 24.30 24.90 0.0M
2022-01-04 25.00 25.00 24.20 24.20 0.0M
2022-01-03 24.25 25.00 24.05 25.00 0.0M