Close Brothers

CBRO
🏛️ germany →
5.45
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
2021-12-30 16.80 16.80 16.80 16.80 0.0M
2021-12-29 16.60 16.60 16.60 16.60 0.0M
2021-12-28 16.10 16.10 16.10 16.10 0.0M
2021-12-27 15.90 15.90 15.90 15.90 0.0M
2021-12-23 16.20 16.20 16.20 16.20 0.0M
2021-12-22 15.90 15.90 15.90 15.90 0.0M
2021-12-21 15.90 15.90 15.90 15.90 0.0M
2021-12-20 15.40 15.40 15.40 15.40 0.0M
2021-12-17 15.50 15.50 15.50 15.50 0.0M
2021-12-16 15.90 15.90 15.90 15.90 0.0M
2021-12-15 15.50 15.50 15.50 15.50 0.0M
2021-12-14 15.40 15.40 15.40 15.40 0.0M
2021-12-13 15.50 15.50 15.50 15.50 0.0M
2021-12-10 15.50 15.50 15.50 15.50 0.0M
2021-12-09 15.60 15.60 15.60 15.60 0.0M
2021-12-08 15.80 15.80 15.80 15.80 0.0M
2021-12-07 15.90 15.90 15.90 15.90 0.0M
2021-12-06 15.60 15.60 15.60 15.60 0.0M
2021-12-03 15.60 15.60 15.60 15.60 0.0M
2021-12-02 15.20 15.20 15.20 15.20 0.0M
2021-12-01 15.40 15.40 15.40 15.40 0.0M
2021-11-30 15.50 15.50 15.40 15.40 0.0M
2021-11-29 15.60 15.60 15.60 15.60 0.0M
2021-11-26 15.30 15.30 15.30 15.30 0.0M
2021-11-25 16.00 16.00 16.00 16.00 0.0M
2021-11-24 16.30 16.30 16.30 16.30 0.0M
2021-11-23 16.30 16.30 16.30 16.30 0.0M
2021-11-22 16.20 16.20 16.20 16.20 0.0M
2021-11-19 16.80 16.80 16.70 16.70 0.0M
2021-11-18 16.70 16.70 16.70 16.70 0.0M
2021-11-17 16.90 16.90 16.90 16.90 0.0M
2021-11-16 16.70 16.70 16.70 16.70 0.0M
2021-11-15 16.70 16.70 16.70 16.70 0.0M
2021-11-12 16.50 16.50 16.50 16.50 0.0M
2021-11-11 16.30 16.30 16.30 16.30 0.0M
2021-11-10 16.40 16.40 16.40 16.40 0.0M
2021-11-09 16.60 16.60 16.60 16.60 0.0M
2021-11-08 16.70 16.70 16.70 16.70 0.0M
2021-11-05 16.40 16.40 16.40 16.40 0.0M
2021-11-04 16.80 16.80 16.80 16.80 0.0M
2021-11-03 16.60 16.60 16.60 16.60 0.0M
2021-11-02 16.70 16.70 16.70 16.70 0.0M
2021-11-01 17.10 17.10 17.10 17.10 0.0M
2021-10-29 16.90 16.90 16.90 16.90 0.0M
2021-10-28 17.30 17.30 17.30 17.30 0.0M
2021-10-27 17.40 17.40 17.40 17.40 0.0M
2021-10-26 17.30 17.30 17.30 17.30 0.0M
2021-10-25 17.20 17.20 17.20 17.20 0.0M
2021-10-22 17.40 17.40 17.40 17.40 0.0M
2021-10-21 17.20 17.20 17.20 17.20 0.0M
2021-10-20 17.50 17.50 17.50 17.50 0.0M
2021-10-19 17.50 17.50 17.50 17.50 0.0M
2021-10-18 17.50 17.50 17.50 17.50 0.0M
2021-10-15 17.60 17.60 17.60 17.60 0.0M
2021-10-14 17.40 17.40 17.40 17.40 0.0M
2021-10-13 17.80 17.80 17.80 17.80 0.0M
2021-10-12 17.80 17.80 17.80 17.80 0.0M
2021-10-11 17.80 17.80 17.80 17.80 0.0M
2021-10-08 17.90 17.90 17.90 17.90 0.0M
2021-10-07 18.00 18.00 18.00 18.00 0.0M
2021-10-06 17.90 17.90 17.90 17.90 0.0M
2021-10-05 17.90 17.90 17.90 17.90 0.0M
2021-10-04 17.90 17.90 17.90 17.90 0.0M
2021-10-01 17.50 17.50 17.50 17.50 0.0M
2021-09-30 18.10 18.10 18.10 18.10 0.0M
2021-09-29 18.00 18.00 18.00 18.00 0.0M
2021-09-28 18.40 18.40 18.40 18.40 0.0M
2021-09-27 18.40 18.40 18.40 18.40 0.0M
2021-09-24 18.50 18.50 18.50 18.50 0.0M
2021-09-23 18.20 18.20 18.20 18.20 0.0M
2021-09-22 17.70 17.70 17.70 17.70 0.0M
2021-09-21 17.90 17.90 17.90 17.90 0.0M
2021-09-20 17.90 17.90 17.90 17.90 0.0M
2021-09-17 18.40 18.40 18.40 18.40 0.0M
2021-09-16 18.30 18.30 18.30 18.30 0.0M
2021-09-15 18.10 18.10 18.10 18.10 0.0M
2021-09-14 18.30 18.30 18.30 18.30 0.0M
2021-09-13 17.70 17.70 17.70 17.70 0.0M
2021-09-10 18.20 18.20 18.20 18.20 0.0M
2021-09-09 18.00 18.00 18.00 18.00 0.0M
2021-09-08 18.40 18.40 18.40 18.40 0.0M
2021-09-07 18.50 18.50 18.50 18.50 0.0M
2021-09-06 18.40 18.40 18.40 18.40 0.0M
2021-09-03 18.20 18.20 18.20 18.20 0.0M
2021-09-02 18.00 18.00 18.00 18.00 0.0M
2021-09-01 18.10 18.50 18.10 18.50 0.0M
2021-08-31 17.90 17.90 17.90 17.90 0.0M
2021-08-30 17.70 17.70 17.70 17.70 0.0M
2021-08-27 17.60 17.60 17.60 17.60 0.0M
2021-08-26 17.70 17.70 17.70 17.70 0.0M
2021-08-25 17.40 17.40 17.40 17.40 0.0M
2021-08-24 17.70 17.70 17.70 17.70 0.0M
2021-08-23 17.90 17.90 17.90 17.90 0.0M
2021-08-20 17.70 17.70 17.70 17.70 0.0M
2021-08-19 17.80 17.80 17.70 17.70 0.0M
2021-08-18 17.90 17.90 17.90 17.90 0.0M
2021-08-17 18.20 18.20 18.20 18.20 0.0M
2021-08-16 18.30 18.30 18.30 18.30 0.0M
2021-08-13 18.60 18.60 18.60 18.60 0.0M
2021-08-12 18.70 18.70 18.70 18.70 0.0M
2021-08-11 18.80 18.80 18.80 18.80 0.0M
2021-08-10 18.70 18.70 18.70 18.70 0.0M
2021-08-09 18.60 18.60 18.60 18.60 0.0M
2021-08-06 18.40 18.40 18.40 18.40 0.0M
2021-08-05 18.20 18.20 18.20 18.20 0.0M
2021-08-04 18.20 18.20 18.20 18.20 0.0M
2021-08-03 18.00 18.00 18.00 18.00 0.0M
2021-08-02 18.20 18.20 18.20 18.20 0.0M
2021-07-30 18.10 18.10 18.10 18.10 0.0M
2021-07-29 18.10 18.10 18.10 18.10 0.0M
2021-07-28 18.00 18.00 18.00 18.00 0.0M
2021-07-27 18.00 18.00 18.00 18.00 0.0M
2021-07-26 17.60 17.60 17.60 17.60 0.0M
2021-07-23 17.70 17.70 17.70 17.70 0.0M
2021-07-22 17.70 17.70 17.70 17.70 0.0M
2021-07-21 17.10 17.10 17.10 17.10 0.0M
2021-07-20 16.90 16.90 16.90 16.90 0.0M
2021-07-19 17.40 17.40 17.40 17.40 0.0M
2021-07-16 17.80 17.80 17.80 17.80 0.0M
2021-07-15 18.00 18.00 18.00 18.00 0.0M
2021-07-14 18.00 18.00 18.00 18.00 0.0M
2021-07-13 18.00 18.00 18.00 18.00 0.0M
2021-07-12 18.10 18.10 18.10 18.10 0.0M
2021-07-09 17.70 17.70 17.70 17.70 0.0M
2021-07-08 17.80 17.80 17.80 17.80 0.0M
2021-07-07 17.90 17.90 17.90 17.90 0.0M
2021-07-06 18.20 18.20 18.20 18.20 0.0M
2021-07-05 17.70 17.70 17.70 17.70 0.0M
2021-07-02 17.80 17.80 17.80 17.80 0.0M
2021-07-01 17.80 17.80 17.80 17.80 0.0M
2021-06-30 17.50 17.50 17.50 17.50 0.0M
2021-06-29 17.60 17.60 17.60 17.60 0.0M
2021-06-28 17.80 17.80 17.80 17.80 0.0M
2021-06-25 17.90 17.90 17.90 17.90 0.0M
2021-06-24 18.30 18.30 18.30 18.30 0.0M
2021-06-23 18.00 18.00 18.00 18.00 0.0M
2021-06-22 18.10 18.10 18.10 18.10 0.0M
2021-06-21 17.40 17.40 17.40 17.40 0.0M
2021-06-18 18.00 18.00 18.00 18.00 0.0M
2021-06-17 18.30 18.30 18.30 18.30 0.0M
2021-06-16 18.40 18.40 18.40 18.40 0.0M
2021-06-15 18.60 18.60 18.60 18.60 0.0M
2021-06-14 18.30 18.30 18.30 18.30 0.0M
2021-06-11 18.20 18.20 18.20 18.20 0.0M
2021-06-10 18.40 18.40 18.40 18.40 0.0M
2021-06-09 19.00 19.00 19.00 19.00 0.0M
2021-06-08 18.90 18.90 18.90 18.90 0.0M
2021-06-07 18.50 18.50 18.50 18.50 0.0M
2021-06-04 18.90 18.90 18.90 18.90 0.0M
2021-06-03 19.00 19.00 19.00 19.00 0.0M
2021-06-02 19.00 19.00 19.00 19.00 0.0M
2021-06-01 19.20 19.20 19.20 19.20 0.0M
2021-05-31 18.80 18.80 18.80 18.80 0.0M
2021-05-28 18.80 18.80 18.80 18.80 0.0M
2021-05-27 18.70 18.70 18.70 18.70 0.0M
2021-05-26 18.50 18.50 18.50 18.50 0.0M
2021-05-25 18.70 18.70 18.70 18.70 0.0M
2021-05-21 18.30 18.30 18.30 18.30 0.0M
2021-05-20 18.30 18.30 18.30 18.30 0.0M
2021-05-19 18.10 18.10 18.10 18.10 0.0M
2021-05-18 18.50 18.50 18.50 18.50 0.0M
2021-05-17 18.60 18.60 18.60 18.60 0.0M
2021-05-14 18.50 18.50 18.50 18.50 0.0M
2021-05-13 18.20 18.20 18.20 18.20 0.0M
2021-05-12 18.40 18.40 18.40 18.40 0.0M
2021-05-11 18.60 18.60 18.60 18.60 0.0M
2021-05-10 18.90 18.90 18.90 18.90 0.0M
2021-05-07 18.80 18.80 18.80 18.80 0.0M
2021-05-06 18.70 18.70 18.70 18.70 0.0M
2021-05-05 18.70 18.70 18.70 18.70 0.0M
2021-05-04 18.30 18.30 18.30 18.30 0.0M
2021-05-03 18.00 18.00 18.00 18.00 0.0M
2021-04-30 17.90 17.90 17.90 17.90 0.0M
2021-04-29 18.10 18.10 18.10 18.10 0.0M
2021-04-28 18.20 18.20 18.20 18.20 0.0M
2021-04-27 18.50 18.50 18.50 18.50 0.0M
2021-04-26 18.00 18.00 18.00 18.00 0.0M
2021-04-23 17.70 17.70 17.70 17.70 0.0M
2021-04-22 18.20 18.20 18.20 18.20 0.0M
2021-04-21 17.80 17.80 17.80 17.80 0.0M
2021-04-20 18.60 18.60 18.60 18.60 0.0M
2021-04-19 18.80 18.80 18.80 18.80 0.0M
2021-04-16 18.40 18.40 18.40 18.40 0.0M
2021-04-15 18.40 18.40 18.40 18.40 0.0M
2021-04-14 18.50 18.50 18.50 18.50 0.0M
2021-04-13 18.50 18.50 18.50 18.50 0.0M
2021-04-12 18.50 18.50 18.50 18.50 0.0M
2021-04-09 18.70 18.70 18.70 18.70 0.0M
2021-04-08 18.50 18.50 18.50 18.50 0.0M
2021-04-07 18.10 18.10 18.10 18.10 0.0M
2021-04-06 18.40 18.40 18.40 18.40 0.0M
2021-04-01 18.20 18.20 18.20 18.20 0.0M
2021-03-31 18.30 18.30 18.30 18.30 0.0M
2021-03-30 17.90 17.90 17.90 17.90 0.0M
2021-03-29 18.00 18.00 18.00 18.00 0.0M
2021-03-26 18.20 18.20 18.20 18.20 0.0M
2021-03-25 18.00 18.00 18.00 18.00 0.0M
2021-03-24 18.00 18.00 18.00 18.00 0.0M
2021-03-23 18.20 18.20 18.20 18.20 0.0M
2021-03-22 18.50 18.50 18.50 18.50 0.0M
2021-03-19 18.90 18.90 18.90 18.90 0.0M
2021-03-18 19.30 19.30 19.30 19.30 0.0M
2021-03-17 19.10 19.10 19.10 19.10 0.0M
2021-03-16 19.00 19.00 19.00 19.00 0.0M
2021-03-15 19.70 19.70 19.70 19.70 0.0M
2021-03-12 19.50 19.50 19.50 19.50 0.0M
2021-03-11 19.70 19.70 19.70 19.70 0.0M
2021-03-10 19.40 19.40 19.40 19.40 0.0M
2021-03-09 19.70 19.70 19.70 19.70 0.0M
2021-03-08 18.80 18.80 18.80 18.80 0.0M
2021-03-05 18.80 18.80 18.80 18.80 0.0M
2021-03-04 18.50 18.50 18.50 18.50 0.0M
2021-03-03 18.20 18.20 18.20 18.20 0.0M
2021-03-02 18.10 18.10 18.10 18.10 0.0M
2021-03-01 18.00 18.00 18.00 18.00 0.0M
2021-02-26 17.60 17.60 17.60 17.60 0.0M
2021-02-25 18.40 18.40 18.40 18.40 0.0M
2021-02-24 18.30 18.30 18.30 18.30 0.0M
2021-02-23 17.90 17.90 17.90 17.90 0.0M
2021-02-22 17.80 17.80 17.80 17.80 0.0M
2021-02-19 17.70 17.70 17.70 17.70 0.0M
2021-02-18 17.90 17.90 17.90 17.90 0.0M
2021-02-17 18.30 18.30 18.30 18.30 0.0M
2021-02-16 18.30 18.30 18.30 18.30 0.0M
2021-02-15 17.80 17.80 17.80 17.80 0.0M
2021-02-12 17.50 17.50 17.50 17.50 0.0M
2021-02-11 17.60 17.60 17.60 17.60 0.0M
2021-02-10 17.70 17.70 17.50 17.50 0.0M
2021-02-09 17.30 17.30 17.30 17.30 0.0M
2021-02-08 17.30 17.30 17.30 17.30 0.0M
2021-02-05 17.40 17.40 17.40 17.40 0.0M
2021-02-04 16.30 16.70 16.30 16.70 0.0M
2021-02-03 16.60 16.60 16.60 16.60 0.0M
2021-02-02 16.10 16.10 16.10 16.10 0.0M
2021-02-01 15.80 15.80 15.80 15.80 0.0M
2021-01-29 16.20 16.20 16.20 16.20 0.0M
2021-01-28 15.70 15.70 15.70 15.70 0.0M
2021-01-27 16.10 16.10 16.10 16.10 0.0M
2021-01-26 15.70 15.70 15.70 15.70 0.0M
2021-01-25 16.40 16.40 16.40 16.40 0.0M
2021-01-22 16.10 16.10 16.10 16.10 0.0M
2021-01-21 16.00 16.00 16.00 16.00 0.0M
2021-01-20 15.60 15.60 15.60 15.60 0.0M
2021-01-19 16.00 16.00 16.00 16.00 0.0M
2021-01-18 15.60 15.60 15.60 15.60 0.0M
2021-01-15 15.90 15.90 15.90 15.90 0.0M
2021-01-14 15.60 15.60 15.60 15.60 0.0M
2021-01-13 15.80 15.80 15.80 15.80 0.0M
2021-01-12 15.70 15.70 15.70 15.70 0.0M
2021-01-11 16.02 16.02 16.02 16.02 0.0M
2021-01-08 16.24 16.24 16.24 16.24 0.0M
2021-01-07 16.19 16.19 16.19 16.19 0.0M
2021-01-06 15.49 15.49 15.49 15.49 0.0M
2021-01-05 15.16 15.16 15.16 15.16 0.0M
2021-01-04 15.31 15.31 15.31 15.31 0.0M