CHAPTERS

CHG1
🏛️ germany →
37.60
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
2023-12-29 18.00 18.40 17.50 18.30 0.0M
2023-12-28 17.60 18.40 17.50 18.00 0.0M
2023-12-27 17.10 17.60 17.10 17.60 0.1M
2023-12-22 17.20 17.30 17.10 17.30 0.0M
2023-12-21 17.20 17.40 17.10 17.40 0.0M
2023-12-20 17.40 17.60 17.40 17.40 0.1M
2023-12-19 17.50 17.50 17.40 17.40 0.0M
2023-12-18 17.50 17.50 17.40 17.40 0.0M
2023-12-15 17.40 17.50 17.40 17.50 0.0M
2023-12-14 17.40 17.40 17.10 17.40 0.0M
2023-12-13 17.50 17.50 17.40 17.40 0.0M
2023-12-12 17.40 17.50 17.30 17.40 0.0M
2023-12-11 17.50 17.50 17.20 17.20 0.0M
2023-12-08 17.40 17.40 17.40 17.40 0.0M
2023-12-07 17.40 17.40 17.40 17.40 0.0M
2023-12-06 17.50 17.50 17.00 17.30 0.0M
2023-12-05 17.60 17.60 17.30 17.40 0.0M
2023-12-04 17.50 17.60 17.50 17.60 0.1M
2023-12-01 17.50 17.60 17.10 17.50 0.0M
2023-11-30 17.50 17.60 17.40 17.60 0.0M
2023-11-29 17.50 17.60 17.20 17.20 0.0M
2023-11-28 17.20 17.50 17.20 17.40 0.0M
2023-11-27 17.50 17.60 17.30 17.50 0.0M
2023-11-24 17.70 18.50 17.40 17.50 0.0M
2023-11-23 17.10 17.80 17.10 17.30 0.0M
2023-11-22 16.90 17.00 16.90 16.90 0.0M
2023-11-21 16.50 16.80 16.50 16.60 0.0M
2023-11-20 16.00 16.70 16.00 16.60 0.0M
2023-11-17 14.80 16.00 14.70 16.00 0.0M
2023-11-16 14.90 15.30 14.90 15.00 0.0M
2023-11-15 14.10 15.10 14.10 14.80 0.0M
2023-11-14 14.00 14.20 13.90 14.20 0.0M
2023-11-13 14.40 14.40 13.90 14.00 0.0M
2023-11-10 14.50 14.50 14.40 14.50 0.0M
2023-11-09 13.80 14.60 13.70 14.50 0.0M
2023-11-08 13.80 14.00 13.70 13.70 0.0M
2023-11-07 12.60 13.60 12.60 13.60 0.0M
2023-11-06 12.40 12.50 12.40 12.50 0.0M
2023-11-03 12.50 12.50 12.30 12.30 0.0M
2023-11-02 12.20 12.40 12.20 12.40 0.0M
2023-11-01 12.10 12.10 12.10 12.10 0.0M
2023-10-31 12.10 12.10 12.00 12.00 0.0M
2023-10-30 11.70 11.90 11.70 11.80 0.0M
2023-10-27 11.80 11.80 11.50 11.70 0.0M
2023-10-26 12.10 12.30 12.10 12.10 0.0M
2023-10-25 12.10 12.30 12.00 12.10 0.0M
2023-10-24 12.10 12.30 12.10 12.30 0.0M
2023-10-23 12.20 12.20 12.10 12.10 0.0M
2023-10-20 12.20 12.20 12.20 12.20 0.0M
2023-10-19 12.30 12.30 12.10 12.20 0.0M
2023-10-18 12.30 12.40 12.20 12.40 0.0M
2023-10-17 12.50 12.50 12.00 12.30 0.0M
2023-10-16 12.70 12.80 11.70 12.40 0.0M
2023-10-13 12.80 13.00 12.70 12.90 0.0M
2023-10-12 12.80 12.80 12.80 12.80 0.0M
2023-10-11 12.80 12.80 12.50 12.60 0.0M
2023-10-10 12.80 12.80 12.70 12.70 0.0M
2023-10-09 13.70 13.70 12.80 12.90 0.0M
2023-10-06 13.70 13.70 13.50 13.50 0.0M
2023-10-05 13.80 13.90 13.50 13.70 0.0M
2023-10-04 13.80 14.00 13.60 13.70 0.0M
2023-10-03 14.00 14.00 13.70 13.90 0.0M
2023-10-02 15.10 15.10 13.70 13.70 0.0M
2023-09-29 12.70 15.00 12.50 15.00 0.0M
2023-09-28 13.40 13.40 12.70 12.70 0.0M
2023-09-27 13.50 13.70 13.10 13.20 0.0M
2023-09-26 13.70 13.80 13.60 13.60 0.0M
2023-09-25 13.80 13.80 13.70 13.70 0.0M
2023-09-22 13.70 13.70 13.70 13.70 0.0M
2023-09-21 13.50 13.80 13.50 13.70 0.0M
2023-09-20 13.50 13.50 13.40 13.50 0.0M
2023-09-19 13.40 13.50 13.40 13.50 0.0M
2023-09-18 13.50 13.50 13.30 13.50 0.0M
2023-09-15 13.80 13.80 13.70 13.70 0.0M
2023-09-14 14.00 14.10 13.80 13.80 0.0M
2023-09-13 13.90 13.90 13.90 13.90 0.0M
2023-09-12 14.00 14.10 13.90 13.90 0.0M
2023-09-11 13.90 13.90 13.90 13.90 0.0M
2023-09-08 14.00 14.00 13.80 13.80 0.0M
2023-09-07 14.10 14.10 13.80 13.80 0.0M
2023-09-06 14.00 14.00 14.00 14.00 0.0M
2023-09-05 14.10 14.10 14.10 14.10 0.0M
2023-09-04 14.10 14.10 14.00 14.00 0.0M
2023-09-01 14.10 14.10 14.10 14.10 0.0M
2023-08-31 14.10 14.10 14.10 14.10 0.0M
2023-08-30 14.20 14.20 14.10 14.10 0.0M
2023-08-29 14.00 14.30 14.00 14.20 0.0M
2023-08-28 13.90 13.90 13.90 13.90 0.0M
2023-08-25 14.10 14.10 14.00 14.00 0.0M
2023-08-24 14.00 14.00 13.80 13.80 0.0M
2023-08-23 14.30 14.30 14.00 14.10 0.0M
2023-08-22 14.20 14.20 14.20 14.20 0.0M
2023-08-21 14.30 14.30 14.20 14.30 0.0M
2023-08-18 14.40 14.40 14.20 14.20 0.0M
2023-08-17 14.40 14.40 14.40 14.40 0.0M
2023-08-16 14.30 14.40 14.30 14.40 0.0M
2023-08-15 14.50 14.50 14.40 14.40 0.0M
2023-08-14 14.60 14.60 14.40 14.50 0.0M
2023-08-11 14.70 14.70 14.60 14.60 0.0M
2023-08-10 14.60 14.70 14.60 14.60 0.0M
2023-08-09 14.70 14.70 14.70 14.70 0.0M
2023-08-08 14.70 14.70 14.70 14.70 0.0M
2023-08-07 14.60 14.70 14.50 14.70 0.0M
2023-08-04 14.40 14.50 14.40 14.50 0.0M
2023-08-03 14.40 14.60 14.40 14.40 0.0M
2023-08-02 14.50 14.60 14.40 14.40 0.0M
2023-08-01 14.50 14.60 14.50 14.60 0.0M
2023-07-31 14.40 14.60 14.40 14.50 0.0M
2023-07-28 14.30 14.30 14.30 14.30 0.0M
2023-07-27 14.60 14.60 14.30 14.30 0.0M
2023-07-26 14.50 14.60 14.20 14.50 0.0M
2023-07-25 14.50 14.60 14.30 14.60 0.0M
2023-07-24 14.50 14.50 14.50 14.50 0.0M
2023-07-21 14.40 14.40 14.40 14.40 0.0M
2023-07-20 14.30 14.40 14.30 14.40 0.0M
2023-07-19 14.20 14.20 14.20 14.20 0.0M
2023-07-18 14.20 14.20 14.20 14.20 0.0M
2023-07-17 14.00 14.20 14.00 14.20 0.0M
2023-07-14 14.30 14.30 14.00 14.00 0.0M
2023-07-13 14.50 14.50 14.40 14.40 0.0M
2023-07-12 14.60 14.60 14.60 14.60 0.0M
2023-07-11 14.50 14.60 14.50 14.60 0.0M
2023-07-10 14.50 14.70 14.50 14.60 0.0M
2023-07-07 14.70 14.70 14.60 14.60 0.0M
2023-07-06 15.00 15.00 14.80 14.80 0.0M
2023-07-05 14.60 14.70 14.60 14.70 0.0M
2023-07-04 14.60 14.60 14.60 14.60 0.0M
2023-07-03 14.50 14.60 14.50 14.60 0.0M
2023-06-30 14.60 14.60 14.60 14.60 0.0M
2023-06-29 14.60 14.60 14.60 14.60 0.0M
2023-06-28 14.60 14.60 14.60 14.60 0.0M
2023-06-27 14.60 14.60 14.60 14.60 0.0M
2023-06-26 14.60 14.60 14.60 14.60 0.0M
2023-06-23 14.60 14.60 14.60 14.60 0.0M
2023-06-22 14.60 14.60 14.50 14.60 0.0M
2023-06-21 14.60 14.60 14.60 14.60 0.0M
2023-06-20 14.50 14.60 14.50 14.60 0.0M
2023-06-19 14.50 14.60 14.50 14.60 0.0M
2023-06-16 14.50 14.50 14.50 14.50 0.0M
2023-06-15 14.50 14.50 14.40 14.50 0.0M
2023-06-14 14.50 14.50 14.50 14.50 0.0M
2023-06-13 14.50 14.50 14.50 14.50 0.0M
2023-06-12 14.30 14.50 14.30 14.50 0.0M
2023-06-09 14.50 14.50 14.50 14.50 0.0M
2023-06-08 14.50 14.50 14.50 14.50 0.0M
2023-06-07 14.50 14.50 14.50 14.50 0.0M
2023-06-06 14.50 14.50 14.40 14.50 0.0M
2023-06-05 14.60 14.60 14.40 14.40 0.0M
2023-06-02 14.60 14.60 14.50 14.50 0.0M
2023-06-01 14.40 14.60 14.40 14.60 0.0M
2023-05-31 14.50 14.60 14.50 14.60 0.0M
2023-05-30 14.60 14.80 14.50 14.60 0.0M
2023-05-29 14.60 14.60 14.50 14.50 0.0M
2023-05-26 14.90 15.00 14.50 14.60 0.0M
2023-05-25 14.90 14.90 14.90 14.90 0.0M
2023-05-24 14.80 15.00 14.80 14.90 0.0M
2023-05-23 14.90 14.90 14.80 14.90 0.0M
2023-05-22 14.90 14.90 14.80 14.90 0.0M
2023-05-19 15.00 15.00 15.00 15.00 0.0M
2023-05-18 15.00 15.00 14.90 14.90 0.0M
2023-05-17 14.90 15.00 14.90 14.90 0.0M
2023-05-16 14.80 15.00 14.80 14.90 0.0M
2023-05-15 14.70 15.00 14.50 15.00 0.0M
2023-05-12 14.30 14.70 14.30 14.70 0.0M
2023-05-11 14.40 14.40 14.20 14.20 0.0M
2023-05-10 14.40 14.40 14.40 14.40 0.0M
2023-05-09 14.30 14.40 14.20 14.40 0.0M
2023-05-08 14.30 14.40 14.30 14.40 0.0M
2023-05-05 14.40 14.40 14.10 14.10 0.0M
2023-05-04 14.00 14.40 14.00 14.30 0.0M
2023-05-03 13.50 13.80 13.50 13.80 0.0M
2023-05-02 14.50 14.50 13.30 13.30 0.0M
2023-04-28 14.70 14.70 14.70 14.70 0.0M
2023-04-27 14.50 14.50 14.50 14.50 0.0M
2023-04-26 14.00 14.50 14.00 14.50 0.0M
2023-04-25 14.10 14.10 14.10 14.10 0.0M
2023-04-24 14.10 14.20 14.00 14.00 0.0M
2023-04-21 14.30 14.30 14.30 14.30 0.0M
2023-04-20 14.50 14.50 14.50 14.50 0.0M
2023-04-19 14.50 14.50 14.50 14.50 0.0M
2023-04-18 14.60 14.60 14.60 14.60 0.0M
2023-04-17 14.40 15.70 14.40 14.80 0.0M
2023-04-14 13.80 14.40 13.80 14.20 0.0M
2023-04-13 12.70 13.90 12.70 13.50 0.0M
2023-04-12 13.00 13.40 13.00 13.10 0.0M
2023-04-11 13.10 13.10 13.10 13.10 0.0M
2023-04-06 13.20 13.20 13.20 13.20 0.0M
2023-04-05 13.20 13.20 13.20 13.20 0.0M
2023-04-04 12.90 13.30 12.90 13.20 0.0M
2023-04-03 12.50 12.70 12.50 12.70 0.0M
2023-03-31 12.80 13.00 12.70 12.90 0.0M
2023-03-30 12.70 12.70 12.70 12.70 0.0M
2023-03-29 12.60 12.60 12.60 12.60 0.0M
2023-03-28 12.60 12.60 12.60 12.60 0.0M
2023-03-27 12.60 12.60 12.60 12.60 0.0M
2023-03-24 12.50 12.60 12.20 12.50 0.0M
2023-03-23 12.30 12.60 12.30 12.60 0.0M
2023-03-22 12.30 12.50 12.30 12.50 0.0M
2023-03-21 12.20 12.50 12.20 12.30 0.0M
2023-03-20 11.80 12.20 11.80 12.10 0.0M
2023-03-17 12.40 12.40 11.80 12.20 0.0M
2023-03-16 12.60 12.60 12.60 12.60 0.0M
2023-03-15 12.50 12.50 12.50 12.50 0.0M
2023-03-14 12.60 12.70 12.50 12.50 0.0M
2023-03-13 12.20 12.70 12.20 12.50 0.0M
2023-03-10 12.50 12.50 12.20 12.20 0.0M
2023-03-09 12.90 12.90 12.80 12.80 0.0M
2023-03-08 12.80 13.00 12.80 13.00 0.0M
2023-03-07 13.00 13.40 12.80 13.00 0.0M
2023-03-06 12.60 13.60 12.60 12.90 0.0M
2023-03-03 14.00 14.00 12.20 12.20 0.3M
2023-03-02 13.90 13.90 13.90 13.90 0.0M
2023-03-01 14.20 14.20 13.70 13.70 0.0M
2023-02-28 14.20 14.50 14.20 14.50 0.0M
2023-02-27 13.90 14.00 13.90 14.00 0.0M
2023-02-24 14.00 14.00 13.60 13.90 0.0M
2023-02-23 15.00 15.00 13.80 14.20 0.0M
2023-02-22 14.10 14.50 14.10 14.20 0.0M
2023-02-21 14.00 14.10 14.00 14.10 0.0M
2023-02-20 14.20 14.20 13.90 14.10 0.0M
2023-02-17 14.20 14.20 14.20 14.20 0.0M
2023-02-16 13.60 14.10 13.60 14.10 0.0M
2023-02-15 13.90 13.90 13.20 13.20 0.0M
2023-02-14 14.50 14.50 13.90 13.90 0.0M
2023-02-13 14.00 14.00 13.70 13.70 0.0M
2023-02-10 14.30 14.30 14.00 14.00 0.0M
2023-02-09 14.30 14.30 14.20 14.20 0.0M
2023-02-08 14.90 14.90 14.50 14.50 0.0M
2023-02-07 14.30 15.00 14.30 14.60 0.0M
2023-02-06 15.30 15.70 15.30 15.50 0.0M
2023-02-03 15.50 15.90 15.30 15.30 0.0M
2023-02-02 14.40 15.20 14.40 15.20 0.0M
2023-02-01 14.10 14.20 14.10 14.20 0.0M
2023-01-31 14.00 14.00 13.70 13.90 0.0M
2023-01-30 14.20 14.40 14.20 14.30 0.0M
2023-01-27 14.20 14.20 14.20 14.20 0.0M
2023-01-26 14.30 14.30 14.30 14.30 0.0M
2023-01-25 14.40 14.40 14.30 14.30 0.0M
2023-01-24 14.20 14.40 14.20 14.40 0.0M
2023-01-23 14.00 14.40 14.00 14.40 0.0M
2023-01-20 13.90 13.90 13.90 13.90 0.0M
2023-01-19 13.70 13.90 13.70 13.90 0.0M
2023-01-18 13.90 13.90 13.90 13.90 0.0M
2023-01-17 13.80 14.00 13.80 13.90 0.0M
2023-01-16 13.70 14.00 13.70 13.90 0.0M
2023-01-13 14.10 14.10 13.90 13.90 0.1M
2023-01-12 14.00 14.10 14.00 14.10 0.2M
2023-01-11 13.70 13.90 13.60 13.90 0.1M
2023-01-10 13.60 13.70 13.60 13.70 0.0M
2023-01-09 13.80 13.80 13.80 13.80 0.0M
2023-01-06 13.90 13.90 13.70 13.70 0.0M
2023-01-05 14.00 14.10 14.00 14.00 0.0M
2023-01-04 13.90 13.90 13.90 13.90 0.0M
2023-01-03 14.10 14.10 13.90 14.00 0.0M
2023-01-02 14.00 14.00 14.00 14.00 0.0M