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
2024-12-30 177.25 177.25 177.25 177.25 0.0M
2024-12-27 177.00 179.65 177.00 177.80 0.0M
2024-12-23 179.60 179.60 177.45 177.45 0.0M
2024-12-19 177.45 178.00 175.80 175.80 0.0M
2024-12-18 183.40 183.40 183.40 183.40 0.0M
2024-12-17 179.55 184.60 179.55 184.60 0.0M
2024-12-16 182.25 184.00 180.85 184.00 0.0M
2024-12-13 183.05 183.05 183.05 183.05 0.0M
2024-12-12 184.90 184.90 184.90 184.90 0.0M
2024-12-11 188.60 188.60 188.60 188.60 0.0M
2024-12-10 190.70 190.70 190.70 190.70 0.0M
2024-12-09 182.40 185.45 180.65 185.10 0.0M
2024-12-06 181.90 181.90 181.90 181.90 0.0M
2024-12-04 190.00 190.00 190.00 190.00 0.0M
2024-12-03 190.55 190.55 190.25 190.25 0.0M
2024-12-02 190.55 190.55 189.00 189.00 0.0M
2024-11-29 190.50 190.50 190.50 190.50 0.0M
2024-11-26 191.00 191.00 184.55 184.55 0.0M
2024-11-25 189.40 193.25 189.35 193.25 0.0M
2024-11-22 185.50 186.05 185.25 185.25 0.0M
2024-11-21 179.05 179.05 179.05 179.05 0.0M
2024-11-20 177.45 178.50 177.45 178.50 0.0M
2024-11-18 176.70 176.70 176.70 176.70 0.0M
2024-11-15 186.30 186.30 177.45 177.45 0.0M
2024-11-12 208.40 208.40 202.40 202.40 0.0M
2024-11-11 201.00 202.00 200.50 202.00 0.0M
2024-11-08 194.05 201.20 194.05 201.20 0.0M
2024-11-07 200.40 202.00 194.80 195.30 0.0M
2024-11-06 185.20 199.80 185.20 198.55 0.0M
2024-11-05 166.90 171.35 166.90 171.35 0.0M
2024-11-04 165.30 166.80 165.15 166.80 0.0M
2024-11-01 165.60 169.30 165.60 168.00 0.0M
2024-10-31 164.75 164.75 164.75 164.75 0.0M
2024-10-29 171.30 172.50 170.15 172.50 0.0M
2024-10-24 164.70 169.95 164.70 169.20 0.0M
2024-10-23 170.95 174.90 170.80 174.90 0.0M
2024-10-22 176.30 176.30 176.30 176.30 0.0M
2024-10-17 181.00 181.00 180.30 180.30 0.0M
2024-10-16 177.10 177.10 177.10 177.10 0.0M
2024-10-15 178.45 180.40 178.45 180.10 0.0M
2024-10-11 175.80 175.80 175.05 175.60 0.0M
2024-10-10 176.40 178.85 174.45 174.45 0.0M
2024-10-08 171.20 171.20 171.20 171.20 0.0M
2024-10-07 174.25 174.25 171.60 171.60 0.0M
2024-10-03 174.95 174.95 174.95 174.95 0.0M
2024-10-02 174.20 174.20 172.35 173.70 0.0M
2024-10-01 177.65 177.65 174.25 174.25 0.0M
2024-09-30 176.45 176.45 176.45 176.45 0.0M
2024-09-27 178.85 178.85 177.05 177.05 0.0M
2024-09-26 176.30 176.30 176.20 176.20 0.0M
2024-09-25 178.05 179.80 178.05 179.80 0.0M
2024-09-24 182.35 182.40 182.35 182.40 0.0M
2024-09-23 185.80 185.80 185.80 185.80 0.0M
2024-09-19 187.80 187.80 187.80 187.80 0.0M
2024-09-17 182.45 182.45 182.45 182.45 0.0M
2024-09-16 179.50 183.25 179.50 183.25 0.0M
2024-09-11 172.40 172.40 172.40 172.40 0.0M
2024-09-09 170.50 172.05 170.00 170.00 0.0M
2024-09-05 168.65 168.65 168.65 168.65 0.0M
2024-09-04 174.90 174.90 172.60 172.60 0.0M
2024-09-03 177.85 177.85 177.85 177.85 0.0M
2024-09-02 179.20 179.55 179.20 179.55 0.0M
2024-08-30 176.75 176.75 176.75 176.75 0.0M
2024-08-28 181.80 181.80 176.65 176.65 0.0M
2024-08-27 182.35 182.35 180.90 180.90 0.0M
2024-08-23 182.20 183.90 181.45 181.45 0.0M
2024-08-21 181.40 181.45 181.40 181.45 0.0M
2024-08-20 184.90 184.90 184.90 184.90 0.0M
2024-08-19 181.85 181.85 181.85 181.85 0.0M
2024-08-15 181.75 181.75 181.75 181.75 0.0M
2024-08-13 179.10 184.50 179.10 184.50 0.0M
2024-08-09 186.05 186.05 184.10 184.10 0.0M
2024-08-08 179.35 179.35 179.35 179.35 0.0M
2024-08-07 211.20 211.20 182.70 182.70 0.0M
2024-08-05 207.30 208.00 204.10 207.00 0.0M
2024-08-02 221.90 221.90 212.80 212.80 0.0M
2024-08-01 226.50 227.10 224.90 224.90 0.0M
2024-07-31 228.10 228.90 226.30 226.30 0.0M
2024-07-30 225.20 225.20 225.20 225.20 0.0M
2024-07-29 217.60 217.60 217.60 217.60 0.0M
2024-07-26 213.90 213.90 213.90 213.90 0.0M
2024-07-25 208.60 208.60 208.60 208.60 0.0M
2024-07-24 201.90 203.20 201.90 202.60 0.0M
2024-07-23 205.70 206.80 204.50 204.50 0.0M
2024-07-22 201.30 203.70 201.30 203.70 0.0M
2024-07-19 201.80 201.80 201.80 201.80 0.0M
2024-07-18 199.65 199.65 199.65 199.65 0.0M
2024-07-17 208.70 208.70 208.60 208.60 0.0M
2024-07-16 197.90 197.90 197.90 197.90 0.0M
2024-07-15 199.70 199.70 198.95 198.95 0.0M
2024-07-12 198.50 198.50 198.50 198.50 0.0M
2024-07-11 194.10 194.10 194.10 194.10 0.0M
2024-07-09 187.00 187.00 187.00 187.00 0.0M
2024-07-08 184.00 186.45 184.00 186.45 0.0M
2024-07-03 188.15 188.15 188.15 188.15 0.0M
2024-07-02 190.55 190.55 186.90 186.90 0.0M
2024-07-01 193.10 193.10 188.85 188.85 0.0M
2024-06-28 194.45 195.00 193.00 194.95 0.0M
2024-06-27 194.10 194.10 194.10 194.10 0.0M
2024-06-26 193.70 193.70 193.70 193.70 0.0M
2024-06-25 195.20 195.20 195.20 195.20 0.0M
2024-06-24 198.30 198.30 196.40 198.00 0.0M
2024-06-21 196.00 196.00 196.00 196.00 0.0M
2024-06-19 195.65 195.65 193.60 193.60 0.0M
2024-06-18 193.40 193.40 193.40 193.40 0.0M
2024-06-17 194.70 196.55 193.20 193.20 0.0M
2024-06-14 193.80 196.15 193.80 196.15 0.0M
2024-06-12 196.65 196.65 196.65 196.65 0.0M
2024-06-10 198.60 200.10 195.75 200.10 0.0M
2024-06-07 204.30 204.30 202.10 202.10 0.0M
2024-06-06 199.20 200.50 198.30 200.50 0.0M
2024-06-04 189.70 189.70 189.70 189.70 0.0M
2024-06-03 193.30 193.30 188.70 190.25 0.0M
2024-05-29 195.20 196.40 193.85 196.40 0.0M
2024-05-27 199.30 199.30 199.30 199.30 0.0M
2024-05-24 200.50 200.50 200.50 200.50 0.0M
2024-05-23 203.00 203.00 199.20 201.70 0.0M
2024-05-20 201.80 201.80 201.80 201.80 0.0M
2024-05-17 205.90 205.90 205.50 205.50 0.0M
2024-05-16 213.30 213.30 204.20 208.10 0.0M
2024-05-15 215.70 215.70 214.30 214.30 0.0M
2024-05-14 212.60 212.60 212.60 212.60 0.0M
2024-05-09 218.10 220.20 209.60 220.20 0.0M
2024-05-08 219.60 219.70 219.60 219.70 0.0M
2024-05-07 219.50 220.60 219.50 220.60 0.0M
2024-05-03 217.70 217.70 217.70 217.70 0.0M
2024-05-02 212.30 214.70 212.30 214.70 0.0M
2024-04-29 213.30 213.30 213.30 213.30 0.0M
2024-04-25 222.00 222.00 210.50 214.50 0.0M
2024-04-24 223.20 223.20 223.20 223.20 0.0M
2024-04-23 218.60 224.70 218.60 224.30 0.0M
2024-04-19 212.30 212.30 212.30 212.30 0.0M
2024-04-18 210.30 214.80 210.30 214.80 0.0M
2024-04-17 217.30 217.30 217.30 217.30 0.0M
2024-04-16 222.00 222.00 222.00 222.00 0.0M
2024-04-15 226.50 226.50 222.30 222.30 0.0M
2024-04-12 230.00 230.00 227.50 227.50 0.0M
2024-04-11 229.00 229.00 228.70 228.70 0.0M
2024-04-10 232.70 232.70 232.70 232.70 0.0M
2024-04-09 236.60 236.60 236.60 236.60 0.0M
2024-04-08 234.40 234.40 234.40 234.40 0.0M
2024-04-05 234.00 234.00 234.00 234.00 0.0M
2024-04-04 238.70 238.70 233.20 233.20 0.0M
2024-04-03 242.10 242.10 238.00 238.00 0.0M
2024-04-02 251.20 251.20 249.30 249.30 0.0M
2024-03-28 248.80 250.90 248.80 250.90 0.0M
2024-03-27 245.00 249.70 245.00 249.70 0.0M
2024-03-25 252.90 253.70 251.70 251.70 0.0M
2024-03-21 250.00 251.00 250.00 251.00 0.0M
2024-03-19 241.10 241.10 241.10 241.10 0.0M
2024-03-18 238.50 240.50 238.50 239.50 0.0M
2024-03-15 240.30 240.30 240.30 240.30 0.0M
2024-03-14 238.50 238.50 238.40 238.40 0.0M
2024-03-12 244.90 244.90 243.50 243.50 0.0M
2024-03-11 241.00 241.40 240.80 240.80 0.0M
2024-03-08 250.70 250.70 249.40 249.40 0.0M
2024-03-07 242.10 246.40 240.40 243.80 0.0M
2024-03-06 241.50 241.50 241.50 241.50 0.0M
2024-03-04 241.90 241.90 240.50 241.10 0.0M
2024-03-01 236.00 244.10 233.90 244.10 0.0M
2024-02-29 236.10 238.00 236.00 236.00 0.0M
2024-02-28 233.90 239.80 233.90 239.70 0.0M
2024-02-27 230.90 233.20 230.90 233.20 0.0M
2024-02-26 228.60 228.60 228.60 228.60 0.0M
2024-02-23 228.80 230.20 228.80 229.90 0.0M
2024-02-22 228.50 233.10 228.50 233.10 0.0M
2024-02-21 221.70 222.40 217.90 219.80 0.0M
2024-02-20 219.70 219.70 219.70 219.70 0.0M
2024-02-16 231.00 231.00 229.20 229.20 0.0M
2024-02-15 223.10 223.10 223.10 223.10 0.0M
2024-02-14 212.00 223.90 206.00 223.20 0.0M
2024-02-13 204.50 207.60 204.50 207.60 0.0M
2024-02-12 207.00 210.90 207.00 210.90 0.0M
2024-02-09 205.40 205.40 205.40 205.40 0.0M
2024-02-08 203.30 203.30 203.30 203.30 0.0M
2024-02-07 204.20 204.20 204.20 204.20 0.0M
2024-01-31 204.20 204.20 204.20 204.20 0.0M
2024-01-30 206.20 206.80 206.20 206.80 0.0M
2024-01-26 196.50 196.50 196.50 196.50 0.0M
2024-01-24 196.10 198.00 196.10 198.00 0.0M
2024-01-23 197.05 197.05 197.05 197.05 0.0M
2024-01-22 195.45 195.45 195.45 195.45 0.0M
2024-01-19 189.00 189.00 189.00 189.00 0.0M
2024-01-18 189.00 189.00 189.00 189.00 0.0M
2024-01-17 188.50 188.50 185.35 185.35 0.0M
2024-01-10 197.20 197.20 193.35 193.35 0.0M
2024-01-09 206.10 206.10 193.30 197.35 0.0M
2024-01-08 203.00 206.00 203.00 206.00 0.0M
2024-01-05 203.60 203.60 203.60 203.60 0.0M
2024-01-04 204.10 204.10 204.10 204.10 0.0M
2024-01-03 206.30 206.50 205.50 205.50 0.0M
2024-01-02 215.50 215.50 215.10 215.30 0.0M