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
2022-12-30 11.90 11.90 11.90 11.90 0.0M
2022-12-29 12.00 12.00 12.00 12.00 0.0M
2022-12-28 11.50 12.20 11.50 12.20 0.0M
2022-12-27 11.60 12.50 11.60 12.50 0.0M
2022-12-23 12.00 12.00 12.00 12.00 0.0M
2022-12-22 12.00 12.00 12.00 12.00 0.0M
2022-12-21 11.80 11.80 11.80 11.80 0.0M
2022-12-20 11.70 11.70 11.70 11.70 0.0M
2022-12-19 11.70 11.70 11.70 11.70 0.0M
2022-12-16 11.70 11.70 11.70 11.70 0.0M
2022-12-15 12.00 12.00 12.00 12.00 0.0M
2022-12-14 12.20 12.20 12.20 12.20 0.0M
2022-12-13 12.00 12.00 12.00 12.00 0.0M
2022-12-12 11.90 11.90 11.90 11.90 0.0M
2022-12-09 11.80 11.80 11.80 11.80 0.0M
2022-12-08 12.10 12.10 12.10 12.10 0.0M
2022-12-07 12.10 12.10 12.10 12.10 0.0M
2022-12-06 12.60 12.60 12.60 12.60 0.0M
2022-12-05 12.60 12.60 12.60 12.60 0.0M
2022-12-02 12.60 12.60 12.60 12.60 0.0M
2022-12-01 12.40 12.40 12.40 12.40 0.0M
2022-11-30 12.40 12.40 12.40 12.40 0.0M
2022-11-29 12.30 12.30 12.30 12.30 0.0M
2022-11-28 12.40 12.40 12.40 12.40 0.0M
2022-11-25 12.60 12.60 12.60 12.60 0.0M
2022-11-24 12.40 12.40 12.40 12.40 0.0M
2022-11-23 12.10 12.10 12.10 12.10 0.0M
2022-11-22 12.00 12.00 12.00 12.00 0.0M
2022-11-21 11.90 11.90 11.90 11.90 0.0M
2022-11-18 11.80 11.80 11.80 11.80 0.0M
2022-11-17 12.00 12.00 12.00 12.00 0.0M
2022-11-16 12.10 12.10 12.10 12.10 0.0M
2022-11-15 12.20 12.20 12.20 12.20 0.0M
2022-11-14 12.70 12.70 12.70 12.70 0.0M
2022-11-11 12.30 12.30 12.30 12.30 0.0M
2022-11-10 11.50 11.50 11.50 11.50 0.0M
2022-11-09 11.60 11.60 11.60 11.60 0.0M
2022-11-08 11.60 11.60 11.60 11.60 0.0M
2022-11-07 11.40 11.40 11.40 11.40 0.0M
2022-11-04 11.20 11.20 11.20 11.20 0.0M
2022-11-03 11.30 11.30 11.30 11.30 0.0M
2022-11-02 11.60 11.60 11.60 11.60 0.0M
2022-11-01 11.50 11.50 11.50 11.50 0.0M
2022-10-31 11.50 11.50 11.50 11.50 0.0M
2022-10-28 11.40 11.40 11.40 11.40 0.0M
2022-10-27 11.40 11.40 11.40 11.40 0.0M
2022-10-26 11.10 11.10 11.10 11.10 0.0M
2022-10-25 10.90 10.90 10.90 10.90 0.0M
2022-10-24 10.80 10.80 10.80 10.80 0.0M
2022-10-21 10.50 10.50 10.50 10.50 0.0M
2022-10-20 10.50 10.50 10.50 10.50 0.0M
2022-10-19 10.70 10.70 10.70 10.70 0.0M
2022-10-18 10.70 10.70 10.70 10.70 0.0M
2022-10-17 10.30 11.00 10.30 11.00 0.0M
2022-10-14 10.60 10.60 10.60 10.60 0.0M
2022-10-13 9.95 9.95 9.95 9.95 0.0M
2022-10-12 10.60 10.60 10.50 10.50 0.0M
2022-10-11 10.70 10.70 10.70 10.70 0.0M
2022-10-10 10.60 10.60 10.60 10.60 0.0M
2022-10-07 10.80 10.80 10.80 10.80 0.0M
2022-10-06 11.00 11.00 11.00 11.00 0.0M
2022-10-05 10.90 10.90 10.90 10.90 0.0M
2022-10-04 10.80 10.80 10.80 10.80 0.0M
2022-10-03 10.50 11.00 10.50 11.00 0.0M
2022-09-30 10.10 10.10 10.10 10.10 0.0M
2022-09-29 10.40 10.40 10.40 10.40 0.0M
2022-09-28 10.10 10.10 10.10 10.10 0.0M
2022-09-27 11.50 11.50 11.50 11.50 0.0M
2022-09-26 11.10 11.10 11.10 11.10 0.0M
2022-09-23 11.90 11.90 11.90 11.90 0.0M
2022-09-22 11.60 11.60 11.60 11.60 0.0M
2022-09-21 11.60 11.60 11.60 11.60 0.0M
2022-09-20 11.30 11.30 11.30 11.30 0.0M
2022-09-19 11.30 11.30 11.30 11.30 0.0M
2022-09-16 11.60 11.60 11.60 11.60 0.0M
2022-09-15 11.80 11.80 11.80 11.80 0.0M
2022-09-14 11.90 11.90 11.90 11.90 0.0M
2022-09-13 12.10 12.10 12.10 12.10 0.0M
2022-09-12 11.90 11.90 11.90 11.90 0.0M
2022-09-09 11.50 11.50 11.50 11.50 0.0M
2022-09-08 11.50 11.50 11.50 11.50 0.0M
2022-09-07 11.40 11.40 11.40 11.40 0.0M
2022-09-06 11.50 11.50 11.50 11.50 0.0M
2022-09-05 11.40 11.40 11.40 11.40 0.0M
2022-09-02 11.50 11.50 11.50 11.50 0.0M
2022-09-01 11.60 11.60 11.60 11.60 0.0M
2022-08-31 12.00 12.00 12.00 12.00 0.0M
2022-08-30 11.70 11.70 11.70 11.70 0.0M
2022-08-29 11.50 11.50 11.50 11.50 0.0M
2022-08-26 12.10 12.10 12.10 12.10 0.0M
2022-08-25 12.40 12.70 12.40 12.70 0.0M
2022-08-24 12.60 12.60 12.60 12.60 0.0M
2022-08-23 12.60 12.60 12.60 12.60 0.0M
2022-08-22 12.90 12.90 12.90 12.90 0.0M
2022-08-19 13.10 13.10 13.10 13.10 0.0M
2022-08-18 13.00 13.00 13.00 13.00 0.0M
2022-08-17 13.40 13.40 13.40 13.40 0.0M
2022-08-16 13.30 13.30 13.30 13.30 0.0M
2022-08-15 13.40 13.40 13.40 13.40 0.0M
2022-08-12 13.40 13.40 13.40 13.40 0.0M
2022-08-11 13.60 13.60 13.60 13.60 0.0M
2022-08-10 13.10 13.10 13.10 13.10 0.0M
2022-08-09 13.10 13.10 13.10 13.10 0.0M
2022-08-08 13.40 13.40 13.40 13.40 0.0M
2022-08-05 13.20 13.20 13.20 13.20 0.0M
2022-08-04 13.30 13.30 13.30 13.30 0.0M
2022-08-03 13.20 13.20 13.20 13.20 0.0M
2022-08-02 12.90 12.90 12.90 12.90 0.0M
2022-08-01 13.10 13.10 13.10 13.10 0.0M
2022-07-29 12.90 12.90 12.90 12.90 0.0M
2022-07-28 12.70 12.70 12.70 12.70 0.0M
2022-07-27 12.60 12.60 12.60 12.60 0.0M
2022-07-26 12.70 12.70 12.70 12.70 0.0M
2022-07-25 12.80 12.80 12.80 12.80 0.0M
2022-07-22 12.50 13.00 12.50 13.00 0.0M
2022-07-21 12.40 12.40 12.40 12.40 0.0M
2022-07-20 12.50 12.50 12.50 12.50 0.0M
2022-07-19 12.20 12.20 12.20 12.20 0.0M
2022-07-18 12.20 12.20 12.20 12.20 0.0M
2022-07-15 11.90 11.90 11.90 11.90 0.0M
2022-07-14 12.00 12.00 12.00 12.00 0.0M
2022-07-13 12.10 12.10 12.10 12.10 0.0M
2022-07-12 11.80 11.80 11.80 11.80 0.0M
2022-07-11 11.80 11.80 11.80 11.80 0.0M
2022-07-08 12.10 12.10 12.10 12.10 0.0M
2022-07-07 11.70 11.70 11.70 11.70 0.0M
2022-07-06 11.60 11.60 11.60 11.60 0.0M
2022-07-05 11.80 11.80 11.80 11.80 0.0M
2022-07-04 11.80 11.80 11.80 11.80 0.0M
2022-07-01 11.70 11.70 11.70 11.70 0.0M
2022-06-30 11.90 11.90 11.90 11.90 0.0M
2022-06-29 12.10 12.10 12.10 12.10 0.0M
2022-06-28 12.00 12.00 12.00 12.00 0.0M
2022-06-27 12.10 12.10 12.10 12.10 0.0M
2022-06-24 11.90 11.90 11.90 11.90 0.0M
2022-06-23 11.90 11.90 11.90 11.90 0.0M
2022-06-22 11.90 11.90 11.90 11.90 0.0M
2022-06-21 12.20 12.20 12.20 12.20 0.0M
2022-06-20 12.00 12.00 12.00 12.00 0.0M
2022-06-17 12.10 12.10 12.10 12.10 0.0M
2022-06-16 12.30 12.30 12.30 12.30 0.0M
2022-06-15 12.00 12.00 12.00 12.00 0.0M
2022-06-14 11.80 11.80 11.80 11.80 0.0M
2022-06-13 11.70 11.70 11.70 11.70 0.0M
2022-06-10 12.30 12.30 12.30 12.30 0.0M
2022-06-09 12.20 12.20 12.20 12.20 0.0M
2022-06-08 12.60 12.60 12.60 12.60 0.0M
2022-06-07 12.50 12.50 12.50 12.50 0.0M
2022-06-06 12.60 12.60 12.60 12.60 0.0M
2022-06-03 12.20 12.20 12.20 12.20 0.0M
2022-06-02 12.60 12.60 12.60 12.60 0.0M
2022-06-01 12.80 13.20 12.80 13.20 0.0M
2022-05-31 13.00 13.00 13.00 13.00 0.0M
2022-05-30 12.90 12.90 12.90 12.90 0.0M
2022-05-27 12.90 12.90 12.90 12.90 0.0M
2022-05-26 12.60 13.20 12.60 13.20 0.0M
2022-05-25 12.70 12.70 12.70 12.70 0.0M
2022-05-24 12.90 12.90 12.90 12.90 0.0M
2022-05-23 12.80 12.80 12.80 12.80 0.0M
2022-05-20 12.70 12.70 12.70 12.70 0.0M
2022-05-19 12.70 12.70 12.70 12.70 0.0M
2022-05-18 12.90 12.90 12.90 12.90 0.0M
2022-05-17 12.80 12.80 12.80 12.80 0.0M
2022-05-16 12.50 12.50 12.50 12.50 0.0M
2022-05-13 12.40 12.40 12.40 12.40 0.0M
2022-05-12 11.80 11.80 11.80 11.80 0.0M
2022-05-11 11.70 11.70 11.70 11.70 0.0M
2022-05-10 11.80 12.20 11.80 12.20 0.0M
2022-05-09 11.80 11.80 11.80 11.80 0.0M
2022-05-06 12.30 12.30 12.20 12.20 0.0M
2022-05-05 12.90 13.10 12.90 13.10 0.0M
2022-05-04 13.10 13.10 13.10 13.10 0.0M
2022-05-03 12.80 12.80 12.80 12.80 0.0M
2022-05-02 12.60 12.60 12.60 12.60 0.0M
2022-04-29 13.20 13.20 13.20 13.20 0.0M
2022-04-28 13.10 13.10 13.10 13.10 0.0M
2022-04-27 13.00 13.00 13.00 13.00 0.0M
2022-04-26 13.70 13.70 13.70 13.70 0.0M
2022-04-25 13.60 13.60 13.60 13.60 0.0M
2022-04-22 13.90 13.90 13.90 13.90 0.0M
2022-04-21 14.10 14.10 14.10 14.10 0.0M
2022-04-20 14.10 14.10 14.10 14.10 0.0M
2022-04-19 14.20 14.20 14.20 14.20 0.0M
2022-04-14 14.40 14.40 14.40 14.40 0.0M
2022-04-13 14.20 14.20 14.20 14.20 0.0M
2022-04-12 14.00 14.00 14.00 14.00 0.0M
2022-04-11 14.00 14.00 14.00 14.00 0.0M
2022-04-08 14.10 14.10 14.10 14.10 0.0M
2022-04-07 13.70 13.70 13.70 13.70 0.0M
2022-04-06 14.50 14.50 14.50 14.50 0.0M
2022-04-05 14.40 14.40 14.40 14.40 0.0M
2022-04-04 14.30 14.30 14.30 14.30 0.0M
2022-04-01 14.10 14.60 14.10 14.50 0.0M
2022-03-31 13.90 13.90 13.90 13.90 0.0M
2022-03-30 14.10 14.10 14.10 14.10 0.0M
2022-03-29 14.00 14.00 14.00 14.00 0.0M
2022-03-28 14.20 14.20 14.20 14.20 0.0M
2022-03-25 14.30 14.30 14.30 14.30 0.0M
2022-03-24 14.20 14.20 14.20 14.20 0.0M
2022-03-23 14.80 14.80 14.80 14.80 0.0M
2022-03-22 13.90 13.90 13.90 13.90 0.0M
2022-03-21 14.00 14.00 14.00 14.00 0.0M
2022-03-18 13.90 13.90 13.90 13.90 0.0M
2022-03-17 13.80 13.80 13.80 13.80 0.0M
2022-03-16 13.20 13.20 13.20 13.20 0.0M
2022-03-15 13.90 13.90 13.90 13.90 0.0M
2022-03-14 14.00 14.00 14.00 14.00 0.0M
2022-03-11 13.60 13.60 13.60 13.60 0.0M
2022-03-10 13.60 13.60 13.60 13.60 0.0M
2022-03-09 13.20 13.20 13.20 13.20 0.0M
2022-03-08 12.50 12.50 12.50 12.50 0.0M
2022-03-07 12.60 12.60 12.60 12.60 0.0M
2022-03-04 13.10 13.10 13.10 13.10 0.0M
2022-03-03 13.90 14.30 13.90 14.30 0.0M
2022-03-02 13.10 13.10 13.10 13.10 0.0M
2022-03-01 13.80 13.80 13.80 13.80 0.0M
2022-02-28 13.40 13.40 13.40 13.40 0.0M
2022-02-25 14.00 14.00 14.00 14.00 0.0M
2022-02-24 13.50 13.50 13.50 13.50 0.0M
2022-02-23 14.50 14.50 14.50 14.50 0.0M
2022-02-22 14.40 14.40 14.40 14.40 0.0M
2022-02-21 14.80 14.80 14.80 14.80 0.0M
2022-02-18 14.50 14.50 14.50 14.50 0.0M
2022-02-17 14.70 14.70 14.70 14.70 0.0M
2022-02-16 14.80 14.80 14.80 14.80 0.0M
2022-02-15 14.70 15.20 14.70 15.20 0.0M
2022-02-14 14.70 14.70 14.70 14.70 0.0M
2022-02-11 15.10 15.10 15.10 15.10 0.0M
2022-02-10 15.70 15.70 15.70 15.70 0.0M
2022-02-09 15.70 15.70 15.70 15.70 0.0M
2022-02-08 15.30 15.30 15.30 15.30 0.0M
2022-02-07 15.20 15.20 15.20 15.20 0.0M
2022-02-04 15.30 15.30 15.30 15.30 0.0M
2022-02-03 15.60 15.60 15.60 15.60 0.0M
2022-02-02 15.50 15.50 15.50 15.50 0.0M
2022-02-01 15.50 15.50 15.50 15.50 0.0M
2022-01-31 15.50 15.50 15.50 15.50 0.0M
2022-01-28 15.20 15.20 15.20 15.20 0.0M
2022-01-27 14.80 15.70 14.80 15.70 0.0M
2022-01-26 15.10 15.10 15.10 15.10 0.0M
2022-01-25 14.90 14.90 14.90 14.90 0.0M
2022-01-24 15.00 15.00 15.00 15.00 0.0M
2022-01-21 15.80 15.80 15.80 15.80 0.0M
2022-01-20 16.40 16.40 16.40 16.40 0.0M
2022-01-19 16.40 16.40 16.40 16.40 0.0M
2022-01-18 16.40 16.40 16.40 16.40 0.0M
2022-01-17 16.60 16.60 16.60 16.60 0.0M
2022-01-14 16.60 16.60 16.60 16.60 0.0M
2022-01-13 16.70 16.70 16.70 16.70 0.0M
2022-01-12 17.30 17.30 17.30 17.30 0.0M
2022-01-11 17.40 17.40 17.40 17.40 0.0M
2022-01-10 17.30 17.30 17.30 17.30 0.0M
2022-01-07 17.10 17.10 17.10 17.10 0.0M
2022-01-06 16.60 16.60 16.60 16.60 0.0M
2022-01-05 17.40 17.40 17.40 17.40 0.0M
2022-01-04 16.70 16.70 16.70 16.70 0.0M
2022-01-03 16.10 16.10 16.10 16.10 0.0M