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
2023-12-29 17.62 17.76 17.62 17.76 0.0M
2023-12-28 17.80 17.80 17.80 17.80 0.0M
2023-12-27 17.78 18.06 17.44 18.06 0.0M
2023-12-22 17.92 17.92 17.92 17.92 0.0M
2023-12-21 17.48 17.48 17.48 17.48 0.0M
2023-12-20 17.56 17.66 17.56 17.66 0.0M
2023-12-19 17.58 17.58 17.54 17.54 0.0M
2023-12-18 17.72 17.72 17.50 17.50 0.0M
2023-12-15 18.02 18.02 17.70 17.70 0.0M
2023-12-14 17.84 17.84 17.84 17.84 0.0M
2023-12-13 17.68 18.02 17.56 17.56 0.0M
2023-12-12 18.00 18.00 18.00 18.00 0.0M
2023-12-11 18.34 18.52 18.34 18.52 0.0M
2023-12-08 18.36 18.36 17.98 17.98 0.0M
2023-12-07 18.40 18.40 18.24 18.24 0.0M
2023-12-06 18.64 18.64 18.26 18.26 0.0M
2023-12-05 18.52 18.74 18.36 18.36 0.0M
2023-12-04 18.74 18.74 18.74 18.74 0.0M
2023-12-01 19.02 19.02 18.78 18.78 0.0M
2023-11-30 19.22 19.22 18.98 18.98 0.0M
2023-11-29 19.18 19.18 19.18 19.18 0.0M
2023-11-28 19.04 19.04 19.04 19.04 0.0M
2023-11-27 18.84 19.24 18.84 19.20 0.0M
2023-11-24 18.72 18.96 18.68 18.68 0.0M
2023-11-23 18.54 18.90 18.52 18.90 0.0M
2023-11-22 18.48 18.50 18.48 18.50 0.0M
2023-11-21 19.10 19.10 18.28 18.28 0.0M
2023-11-20 19.08 19.10 19.00 19.00 0.0M
2023-11-17 18.68 19.14 18.68 19.14 0.0M
2023-11-16 18.36 18.52 18.36 18.52 0.0M
2023-11-15 18.20 18.36 18.20 18.30 0.0M
2023-11-14 18.08 18.12 18.08 18.12 0.0M
2023-11-13 18.34 18.34 18.04 18.26 0.0M
2023-11-10 18.12 18.24 18.12 18.14 0.0M
2023-11-09 18.36 18.36 18.14 18.14 0.0M
2023-11-08 18.30 18.30 18.24 18.24 0.0M
2023-11-07 18.40 18.40 18.04 18.04 0.0M
2023-11-06 17.92 17.92 17.92 17.92 0.0M
2023-11-03 17.48 17.64 17.48 17.64 0.0M
2023-11-02 17.06 17.06 16.94 16.94 0.0M
2023-11-01 17.12 17.12 17.12 17.12 0.0M
2023-10-31 17.02 17.02 16.84 16.84 0.0M
2023-10-30 17.36 17.36 17.14 17.14 0.0M
2023-10-27 17.26 17.36 17.26 17.36 0.0M
2023-10-26 16.94 17.00 16.94 17.00 0.0M
2023-10-25 17.14 17.14 17.14 17.14 0.0M
2023-10-24 17.16 17.16 17.16 17.16 0.0M
2023-10-23 17.54 17.54 17.14 17.14 0.0M
2023-10-20 17.74 17.96 17.74 17.96 0.0M
2023-10-19 17.50 17.78 17.50 17.78 0.0M
2023-10-18 16.98 16.98 16.98 16.98 0.0M
2023-10-17 17.34 17.34 17.34 17.34 0.0M
2023-10-16 16.92 16.92 16.92 16.92 0.0M
2023-10-13 17.44 17.46 17.44 17.46 0.0M
2023-10-12 18.12 18.12 18.12 18.12 0.0M
2023-10-11 17.52 18.04 17.52 18.04 0.0M
2023-10-10 17.56 17.56 17.56 17.56 0.0M
2023-10-09 17.38 17.68 17.38 17.68 0.0M
2023-10-06 18.06 18.26 18.06 18.26 0.0M
2023-10-05 17.80 17.92 17.80 17.92 0.0M
2023-10-04 17.78 17.78 17.78 17.78 0.0M
2023-10-03 18.16 18.36 18.16 18.36 0.0M
2023-10-02 18.04 18.04 18.04 18.04 0.0M
2023-09-29 17.54 17.80 17.54 17.80 0.0M
2023-09-28 17.56 17.74 17.46 17.46 0.0M
2023-09-27 17.44 17.80 17.38 17.80 0.0M
2023-09-26 17.66 17.88 17.66 17.88 0.0M
2023-09-25 17.80 17.92 17.80 17.92 0.0M
2023-09-22 18.98 18.98 17.98 17.98 0.0M
2023-09-21 19.00 19.00 17.88 18.28 0.0M
2023-09-20 19.20 19.54 18.82 18.82 0.0M
2023-09-19 19.26 19.30 19.26 19.28 0.0M
2023-09-18 19.50 19.60 19.50 19.60 0.0M
2023-09-15 19.66 19.66 19.66 19.66 0.0M
2023-09-14 19.74 19.74 19.74 19.74 0.0M
2023-09-13 19.70 19.70 19.70 19.70 0.0M
2023-09-12 19.80 19.80 19.66 19.66 0.0M
2023-09-11 20.15 20.15 20.00 20.00 0.0M
2023-09-08 20.30 20.30 20.00 20.00 0.0M
2023-09-07 20.35 20.35 20.30 20.30 0.0M
2023-09-06 19.92 20.10 19.92 20.10 0.0M
2023-09-05 20.20 20.20 20.20 20.20 0.0M
2023-09-04 20.20 20.70 20.10 20.70 0.0M
2023-09-01 20.25 20.30 20.15 20.15 0.0M
2023-08-31 19.76 19.76 19.76 19.76 0.0M
2023-08-30 20.40 20.50 20.40 20.50 0.0M
2023-08-29 20.50 20.50 20.25 20.25 0.0M
2023-08-28 20.60 20.60 20.30 20.30 0.0M
2023-08-25 20.50 20.60 20.50 20.60 0.0M
2023-08-24 20.55 20.55 20.40 20.55 0.0M
2023-08-23 20.45 20.45 20.10 20.10 0.0M
2023-08-22 20.35 20.35 20.35 20.35 0.0M
2023-08-21 20.00 20.40 20.00 20.30 0.0M
2023-08-18 20.65 20.65 20.00 20.10 0.0M
2023-08-17 20.60 20.75 20.60 20.65 0.0M
2023-08-16 20.55 20.80 20.55 20.80 0.0M
2023-08-15 21.00 21.00 20.70 20.70 0.0M
2023-08-14 20.80 20.95 20.80 20.95 0.0M
2023-08-11 20.80 20.85 20.75 20.85 0.0M
2023-08-10 20.60 20.60 20.50 20.60 0.0M
2023-08-09 20.80 20.80 20.55 20.55 0.0M
2023-08-08 20.80 21.00 20.80 21.00 0.0M
2023-08-07 20.75 20.90 20.75 20.90 0.0M
2023-08-04 21.10 21.10 21.10 21.10 0.0M
2023-08-03 21.20 21.20 20.60 20.60 0.0M
2023-08-02 21.30 21.80 21.30 21.80 0.0M
2023-08-01 21.35 21.35 21.35 21.35 0.0M
2023-07-31 21.75 21.75 21.75 21.75 0.0M
2023-07-28 22.15 22.15 22.15 22.15 0.0M
2023-07-27 21.80 22.15 21.80 22.00 0.0M
2023-07-26 21.65 21.70 21.65 21.70 0.0M
2023-07-25 21.75 21.75 21.75 21.75 0.0M
2023-07-24 22.50 22.50 22.00 22.00 0.0M
2023-07-21 21.80 21.85 21.80 21.85 0.0M
2023-07-20 22.50 22.50 22.50 22.50 0.0M
2023-07-19 21.85 22.15 21.75 22.15 0.0M
2023-07-18 21.65 21.75 21.65 21.75 0.0M
2023-07-17 21.90 21.95 21.80 21.90 0.0M
2023-07-14 22.00 22.15 22.00 22.15 0.0M
2023-07-13 22.10 22.25 22.10 22.25 0.0M
2023-07-12 22.50 22.50 22.30 22.30 0.0M
2023-07-11 23.00 23.00 22.30 22.30 0.0M
2023-07-10 22.70 23.00 22.45 23.00 0.0M
2023-07-07 23.00 23.00 22.60 22.60 0.0M
2023-07-06 21.90 23.25 21.90 23.25 0.0M
2023-07-05 21.30 22.20 21.30 22.20 0.0M
2023-07-04 21.60 21.60 21.10 21.55 0.0M
2023-07-03 21.40 21.40 20.85 21.30 0.0M
2023-06-30 21.80 21.85 21.35 21.35 0.0M
2023-06-29 21.95 22.00 21.55 21.55 0.0M
2023-06-28 21.80 21.80 21.80 21.80 0.0M
2023-06-27 22.00 22.00 21.75 21.75 0.0M
2023-06-26 21.65 21.85 21.65 21.75 0.0M
2023-06-23 21.45 21.60 21.45 21.50 0.0M
2023-06-22 20.25 20.35 20.25 20.35 0.0M
2023-06-21 20.15 20.40 20.15 20.20 0.0M
2023-06-20 19.70 19.88 19.70 19.88 0.0M
2023-06-19 19.54 20.00 19.54 20.00 0.0M
2023-06-16 19.56 19.56 19.56 19.56 0.0M
2023-06-15 19.86 19.86 19.58 19.58 0.0M
2023-06-14 19.76 19.76 19.40 19.70 0.0M
2023-06-13 19.50 19.50 19.50 19.50 0.0M
2023-06-12 19.92 19.92 19.46 19.46 0.0M
2023-06-09 19.88 19.88 19.82 19.82 0.0M
2023-06-08 19.78 19.84 19.78 19.84 0.0M
2023-06-07 19.80 19.80 19.74 19.74 0.0M
2023-06-06 19.96 19.96 19.96 19.96 0.0M
2023-06-05 20.05 20.05 19.88 19.96 0.0M
2023-06-02 19.78 19.90 19.78 19.90 0.0M
2023-06-01 19.58 19.96 19.58 19.74 0.0M
2023-05-31 19.04 19.30 19.02 19.30 0.0M
2023-05-30 19.10 19.10 19.10 19.10 0.0M
2023-05-29 19.08 19.08 19.06 19.06 0.0M
2023-05-26 19.00 19.00 19.00 19.00 0.0M
2023-05-25 19.06 19.06 19.02 19.02 0.0M
2023-05-24 19.02 19.02 19.02 19.02 0.0M
2023-05-23 19.18 19.18 19.18 19.18 0.0M
2023-05-22 19.24 19.30 19.24 19.30 0.0M
2023-05-19 19.16 19.16 19.06 19.06 0.0M
2023-05-18 19.26 19.26 19.06 19.06 0.0M
2023-05-17 19.12 19.12 19.06 19.08 0.0M
2023-05-16 18.94 18.96 18.94 18.96 0.0M
2023-05-15 19.16 19.16 19.16 19.16 0.0M
2023-05-12 19.22 19.22 19.02 19.02 0.0M
2023-05-11 19.28 19.28 19.28 19.28 0.0M
2023-05-10 19.38 19.50 19.16 19.50 0.0M
2023-05-09 19.36 19.36 19.32 19.32 0.0M
2023-05-08 19.62 19.62 19.36 19.36 0.0M
2023-05-05 19.12 19.18 19.12 19.18 0.0M
2023-05-04 19.66 19.66 19.12 19.12 0.0M
2023-05-03 19.28 19.28 19.28 19.28 0.0M
2023-05-02 20.45 20.50 19.22 19.22 0.0M
2023-04-28 20.60 20.60 20.25 20.25 0.0M
2023-04-27 19.04 19.40 18.74 19.40 0.0M
2023-04-26 18.74 18.92 18.74 18.74 0.0M
2023-04-25 18.86 18.96 18.86 18.96 0.0M
2023-04-24 18.68 19.12 18.68 19.12 0.0M
2023-04-21 18.78 18.80 18.72 18.72 0.0M
2023-04-20 18.50 18.68 18.50 18.68 0.0M
2023-04-19 18.66 18.66 18.62 18.62 0.0M
2023-04-18 18.52 18.68 18.52 18.66 0.0M
2023-04-17 18.44 18.68 18.44 18.68 0.0M
2023-04-14 18.74 18.92 18.66 18.66 0.0M
2023-04-13 18.70 19.16 18.70 18.74 0.0M
2023-04-12 18.92 19.08 18.82 18.82 0.0M
2023-04-11 18.90 19.06 18.68 18.68 0.0M
2023-04-06 18.72 19.08 18.72 18.78 0.0M
2023-04-05 18.82 18.82 18.60 18.60 0.0M
2023-04-04 18.62 18.62 18.62 18.62 0.0M
2023-04-03 18.84 18.84 18.84 18.84 0.0M
2023-03-31 18.52 18.66 18.52 18.66 0.0M
2023-03-30 18.92 18.92 18.78 18.78 0.0M
2023-03-29 18.86 19.32 18.86 19.32 0.0M
2023-03-28 19.36 19.36 19.36 19.36 0.0M
2023-03-27 18.94 19.40 18.94 19.40 0.0M
2023-03-24 17.80 18.40 16.94 18.40 0.0M
2023-03-23 16.86 17.96 16.58 17.96 0.0M
2023-03-22 16.66 16.74 16.66 16.74 0.0M
2023-03-21 16.22 16.26 16.16 16.26 0.0M
2023-03-20 16.12 16.12 16.12 16.12 0.0M
2023-03-17 16.40 16.54 16.38 16.46 0.0M
2023-03-16 16.38 16.38 16.16 16.16 0.0M
2023-03-15 16.24 16.24 16.12 16.12 0.0M
2023-03-14 16.00 16.30 16.00 16.30 0.0M
2023-03-13 17.26 17.26 15.70 15.70 0.0M
2023-03-10 16.52 16.80 16.52 16.64 0.0M
2023-03-09 16.74 16.80 16.74 16.78 0.0M
2023-03-08 16.74 16.74 16.74 16.74 0.0M
2023-03-07 16.82 16.82 16.82 16.82 0.0M
2023-03-06 16.68 16.68 16.68 16.68 0.0M
2023-03-03 16.46 16.58 16.34 16.34 0.0M
2023-03-02 16.64 16.66 16.64 16.66 0.0M
2023-03-01 16.72 16.72 16.66 16.68 0.0M
2023-02-28 16.84 16.84 16.68 16.68 0.0M
2023-02-27 17.14 17.14 16.70 16.74 0.0M
2023-02-24 17.02 17.52 17.02 17.10 0.0M
2023-02-23 16.84 17.14 16.84 17.14 0.0M
2023-02-22 16.92 17.06 16.92 17.06 0.0M
2023-02-21 17.16 17.22 17.04 17.04 0.0M
2023-02-20 17.30 17.30 17.14 17.16 0.0M
2023-02-17 17.16 17.60 17.16 17.60 0.0M
2023-02-16 17.32 17.32 17.14 17.14 0.0M
2023-02-15 17.26 17.30 17.00 17.00 0.0M
2023-02-14 17.30 17.30 17.30 17.30 0.0M
2023-02-13 17.58 17.58 17.22 17.22 0.0M
2023-02-10 17.06 17.52 17.06 17.22 0.0M
2023-02-09 17.74 17.74 17.16 17.16 0.0M
2023-02-08 17.70 17.70 17.46 17.46 0.0M
2023-02-07 17.84 17.88 17.34 17.34 0.0M
2023-02-06 17.92 18.12 17.92 17.92 0.0M
2023-02-03 18.30 18.38 18.16 18.16 0.0M
2023-02-02 18.40 18.50 18.40 18.44 0.0M
2023-02-01 17.84 18.22 17.80 18.22 0.0M
2023-01-31 18.06 18.08 17.94 17.94 0.0M
2023-01-30 18.72 18.72 18.46 18.46 0.0M
2023-01-27 18.34 18.70 18.34 18.70 0.0M
2023-01-26 18.66 18.86 18.50 18.86 0.0M
2023-01-25 18.42 18.42 18.36 18.36 0.0M
2023-01-24 18.60 18.74 18.60 18.64 0.0M
2023-01-23 18.66 18.76 18.64 18.64 0.0M
2023-01-20 18.36 18.36 18.04 18.04 0.0M
2023-01-19 17.82 19.04 17.82 18.64 0.0M
2023-01-18 17.66 18.62 17.52 18.62 0.0M
2023-01-17 18.18 18.18 17.20 17.20 0.0M
2023-01-16 17.20 18.08 17.14 18.08 0.0M
2023-01-13 16.92 17.18 16.68 16.84 0.0M
2023-01-12 16.70 16.74 16.64 16.70 0.0M
2023-01-11 16.80 16.80 16.54 16.56 0.0M
2023-01-10 16.48 16.54 16.48 16.54 0.0M
2023-01-09 16.64 16.64 16.60 16.64 0.0M
2023-01-06 16.26 16.26 16.06 16.06 0.0M
2023-01-05 16.00 16.38 16.00 16.16 0.0M
2023-01-04 15.68 15.68 15.52 15.54 0.0M
2023-01-03 14.78 15.30 14.78 15.28 0.0M
2023-01-02 14.42 14.70 14.42 14.70 0.0M