Charles River Laboratories

CRL
🏛️ germany →
131.55
Last Update: 2025-09-30
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
2023-12-29 215.00 215.00 215.00 215.00 0.0M
2023-12-28 215.00 215.70 215.00 215.70 0.0M
2023-12-27 213.70 216.00 213.20 213.20 0.0M
2023-12-20 217.30 217.30 210.90 210.90 0.0M
2023-12-15 208.40 209.40 208.40 209.40 0.0M
2023-12-14 206.00 206.00 205.40 205.40 0.0M
2023-12-13 193.70 195.30 193.70 195.30 0.0M
2023-12-12 191.75 191.75 191.75 191.75 0.0M
2023-12-11 189.10 192.85 189.10 191.00 0.0M
2023-12-07 186.05 186.05 186.05 186.05 0.0M
2023-12-05 184.30 184.30 184.30 184.30 0.0M
2023-11-27 179.90 179.90 179.90 179.90 0.0M
2023-11-24 179.10 179.10 179.10 179.10 0.0M
2023-11-22 177.30 177.30 177.30 177.30 0.0M
2023-11-16 172.20 172.20 172.20 172.20 0.0M
2023-11-15 172.30 172.30 172.30 172.30 0.0M
2023-11-14 158.10 158.10 158.10 158.10 0.0M
2023-11-10 160.80 160.80 160.80 160.80 0.0M
2023-11-09 162.00 162.00 162.00 162.00 0.0M
2023-11-07 173.05 173.05 173.05 173.05 0.0M
2023-11-06 168.65 168.65 168.65 168.65 0.0M
2023-11-03 168.65 168.95 168.65 168.95 0.0M
2023-11-02 157.85 164.30 157.85 164.30 0.0M
2023-11-01 155.40 155.40 154.65 154.65 0.0M
2023-10-31 160.55 160.55 159.10 159.10 0.0M
2023-10-30 163.20 163.40 158.10 158.70 0.0M
2023-10-26 162.55 162.55 162.55 162.55 0.0M
2023-10-25 165.15 165.15 162.80 162.80 0.0M
2023-10-23 175.60 175.60 173.50 173.50 0.0M
2023-10-20 175.35 175.35 175.35 175.35 0.0M
2023-10-19 176.75 178.00 176.75 178.00 0.0M
2023-10-18 178.25 178.25 175.05 175.05 0.0M
2023-10-17 181.95 183.00 181.95 183.00 0.0M
2023-10-16 182.25 184.10 182.25 184.10 0.0M
2023-10-12 185.10 185.10 179.30 179.30 0.0M
2023-10-09 182.90 182.90 181.65 181.65 0.0M
2023-10-04 183.50 183.50 179.35 180.75 0.0M
2023-10-02 186.90 186.90 182.80 182.80 0.0M
2023-09-29 186.00 186.00 186.00 186.00 0.0M
2023-09-28 185.55 185.55 184.30 184.30 0.0M
2023-09-27 183.90 183.90 183.90 183.90 0.0M
2023-09-26 185.10 185.10 185.05 185.05 0.0M
2023-09-25 188.80 188.80 188.80 188.80 0.0M
2023-09-22 182.00 188.80 182.00 188.80 0.0M
2023-09-21 194.85 194.85 183.40 183.40 0.0M
2023-09-20 198.00 198.25 198.00 198.25 0.0M
2023-09-18 192.90 192.90 192.90 192.90 0.0M
2023-09-15 195.95 195.95 195.65 195.65 0.0M
2023-09-14 192.30 194.00 192.30 194.00 0.0M
2023-09-13 187.50 187.50 187.50 187.50 0.0M
2023-09-12 185.20 185.20 183.55 183.55 0.0M
2023-09-07 190.30 191.00 190.30 191.00 0.0M
2023-09-06 191.85 191.85 191.85 191.85 0.0M
2023-09-05 194.55 194.55 194.55 194.55 0.0M
2023-09-04 194.55 195.15 193.60 193.80 0.0M
2023-09-01 191.70 192.20 190.55 190.55 0.0M
2023-08-31 192.85 192.85 192.85 192.85 0.0M
2023-08-30 192.15 192.15 192.15 192.15 0.0M
2023-08-29 184.55 184.55 184.55 184.55 0.0M
2023-08-25 185.10 185.10 185.10 185.10 0.0M
2023-08-24 186.10 186.10 186.10 186.10 0.0M
2023-08-18 183.00 183.20 183.00 183.20 0.0M
2023-08-16 188.95 189.60 188.95 189.60 0.0M
2023-08-15 194.60 194.60 194.60 194.60 0.0M
2023-08-14 196.55 198.70 196.55 198.70 0.0M
2023-08-11 195.40 195.40 195.40 195.40 0.0M
2023-08-10 196.25 197.60 196.25 197.60 0.0M
2023-08-09 186.55 186.55 186.55 186.55 0.0M
2023-08-07 189.75 189.75 189.75 189.75 0.0M
2023-08-04 183.60 185.15 183.60 185.15 0.0M
2023-08-03 183.95 183.95 183.95 183.95 0.0M
2023-08-02 189.35 189.35 188.20 188.20 0.0M
2023-08-01 191.40 191.40 189.55 189.55 0.0M
2023-07-31 191.75 191.75 190.15 190.15 0.0M
2023-07-26 193.15 193.15 193.15 193.15 0.0M
2023-07-25 190.00 190.00 190.00 190.00 0.0M
2023-07-24 185.50 187.00 183.80 187.00 0.0M
2023-07-21 182.55 182.55 182.55 182.55 0.0M
2023-07-20 181.45 184.00 181.40 184.00 0.0M
2023-07-18 181.00 181.00 179.35 179.35 0.0M
2023-07-17 185.50 185.95 182.55 185.85 0.0M
2023-07-13 188.65 189.00 187.40 187.40 0.0M
2023-07-12 188.00 191.60 188.00 191.00 0.0M
2023-07-11 190.00 190.00 190.00 190.00 0.0M
2023-07-10 185.15 187.00 185.15 187.00 0.0M
2023-07-07 191.20 191.20 191.20 191.20 0.0M
2023-07-06 188.85 188.85 188.85 188.85 0.0M
2023-07-03 194.05 194.05 193.00 193.30 0.0M
2023-06-30 193.90 194.25 193.90 194.25 0.0M
2023-06-29 190.10 190.10 190.10 190.10 0.0M
2023-06-27 190.40 190.40 190.40 190.40 0.0M
2023-06-26 192.35 192.35 189.80 190.00 0.0M
2023-06-22 185.30 186.75 185.30 186.75 0.0M
2023-06-20 188.50 188.50 187.70 187.70 0.0M
2023-06-19 191.10 191.10 191.10 191.10 0.0M
2023-06-16 191.85 191.85 191.85 191.85 0.0M
2023-06-15 192.55 192.55 192.55 192.55 0.0M
2023-06-14 190.05 193.85 189.80 193.85 0.0M
2023-06-13 193.20 193.20 191.95 192.25 0.0M
2023-06-09 184.50 184.50 184.50 184.50 0.0M
2023-06-08 188.95 188.95 188.95 188.95 0.0M
2023-06-07 189.50 189.50 189.50 189.50 0.0M
2023-06-05 184.90 187.80 184.25 187.80 0.0M
2023-06-02 187.25 188.20 186.90 188.20 0.0M
2023-06-01 183.15 183.15 181.80 181.80 0.0M
2023-05-31 179.30 183.85 179.30 183.85 0.0M
2023-05-26 183.55 183.55 183.55 183.55 0.0M
2023-05-25 186.25 186.25 186.25 186.25 0.0M
2023-05-24 180.40 186.60 179.20 186.60 0.0M
2023-05-23 187.90 188.30 186.80 186.80 0.0M
2023-05-22 186.70 186.70 186.70 186.70 0.0M
2023-05-19 185.95 185.95 183.55 183.55 0.0M
2023-05-18 180.85 180.85 180.85 180.85 0.0M
2023-05-17 174.35 174.35 174.35 174.35 0.0M
2023-05-16 171.85 171.85 171.85 171.85 0.0M
2023-05-15 176.35 176.35 176.35 176.35 0.0M
2023-05-12 178.65 178.65 174.00 174.00 0.0M
2023-05-11 179.70 179.70 179.70 179.70 0.0M
2023-05-10 172.35 172.35 170.50 170.50 0.0M
2023-05-08 174.60 174.60 171.75 171.75 0.0M
2023-05-05 172.05 173.95 172.05 173.95 0.0M
2023-05-02 171.25 173.40 171.15 173.40 0.0M
2023-04-28 169.60 170.65 169.60 170.65 0.0M
2023-04-27 170.95 171.10 165.15 165.15 0.0M
2023-04-26 168.65 171.65 168.20 171.00 0.0M
2023-04-25 186.00 186.00 171.20 171.20 0.0M
2023-04-24 181.05 183.70 181.05 183.70 0.0M
2023-04-21 181.80 182.70 181.80 182.70 0.0M
2023-04-20 184.55 184.55 178.60 181.05 0.0M
2023-04-19 188.85 189.35 185.00 186.55 0.0M
2023-04-18 189.15 189.15 188.35 188.35 0.0M
2023-04-17 187.05 187.10 187.05 187.10 0.0M
2023-04-14 185.95 185.95 185.95 185.95 0.0M
2023-04-13 182.05 186.00 182.05 186.00 0.0M
2023-04-11 184.85 184.85 184.85 184.85 0.0M
2023-04-06 180.00 180.00 178.80 178.80 0.0M
2023-04-05 177.00 181.85 177.00 181.85 0.0M
2023-04-04 183.35 183.35 180.05 180.05 0.0M
2023-04-03 188.10 188.10 188.10 188.10 0.0M
2023-03-31 185.00 185.00 185.00 185.00 0.0M
2023-03-30 180.90 180.90 180.68 180.84 0.0M
2023-03-29 176.08 182.78 176.08 182.78 0.0M
2023-03-28 178.50 179.14 178.50 179.14 0.0M
2023-03-27 184.28 184.28 184.28 184.28 0.0M
2023-03-24 179.62 179.62 179.62 179.62 0.0M
2023-03-23 181.90 181.90 175.92 175.92 0.0M
2023-03-22 185.72 185.72 185.72 185.72 0.0M
2023-03-21 183.04 183.04 182.42 182.42 0.0M
2023-03-20 179.20 179.20 179.20 179.20 0.0M
2023-03-17 180.54 180.54 180.30 180.30 0.0M
2023-03-16 185.46 185.46 183.60 183.60 0.0M
2023-03-15 189.10 191.40 178.78 178.78 0.0M
2023-03-13 190.16 190.30 182.82 182.82 0.0M
2023-03-10 194.66 194.66 187.22 190.24 0.0M
2023-03-09 204.35 204.35 204.35 204.35 0.0M
2023-03-07 209.60 209.60 209.60 209.60 0.0M
2023-03-06 215.80 215.80 215.80 215.80 0.0M
2023-03-03 215.35 215.35 214.75 214.75 0.0M
2023-02-27 214.40 214.40 214.40 214.40 0.0M
2023-02-24 203.00 203.00 203.00 203.00 0.0M
2023-02-23 209.20 211.05 209.20 211.05 0.0M
2023-02-22 218.80 218.80 198.36 199.00 0.0M
2023-02-21 227.50 227.50 227.50 227.50 0.0M
2023-02-17 229.40 234.10 229.40 234.10 0.0M
2023-02-13 227.15 236.75 227.15 233.85 0.0M
2023-02-10 235.95 235.95 235.95 235.95 0.0M
2023-02-09 239.60 239.60 232.95 232.95 0.0M
2023-02-08 237.00 243.90 237.00 243.90 0.0M
2023-02-07 232.35 235.00 227.95 235.00 0.0M
2023-02-02 235.00 238.45 235.00 238.45 0.0M
2023-01-31 225.05 225.05 225.05 225.05 0.0M
2023-01-30 222.05 222.05 222.05 222.05 0.0M
2023-01-26 218.70 223.75 218.70 223.75 0.0M
2023-01-25 225.50 225.50 219.75 222.50 0.0M
2023-01-23 225.30 225.30 225.30 225.30 0.0M
2023-01-20 219.60 219.60 219.60 219.60 0.0M
2023-01-19 214.10 215.75 212.10 215.75 0.0M
2023-01-17 221.55 221.55 221.55 221.55 0.0M
2023-01-16 216.75 216.75 214.75 214.75 0.0M
2023-01-13 216.15 216.15 212.30 212.30 0.0M
2023-01-12 227.20 231.70 214.95 220.50 0.0M
2023-01-09 207.85 213.70 207.85 213.70 0.0M
2023-01-05 206.40 206.40 206.40 206.40 0.0M
2023-01-04 208.50 209.80 208.50 209.80 0.0M
2023-01-02 206.25 206.55 206.25 206.55 0.0M