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
2023-12-29 9.17 9.38 9.17 9.38 0.0M
2023-12-28 9.22 9.22 9.22 9.22 0.0M
2023-12-27 9.12 9.12 9.12 9.12 0.0M
2023-12-22 8.98 8.98 8.98 8.98 0.0M
2023-12-21 9.03 9.03 9.03 9.03 0.0M
2023-12-20 9.01 9.01 9.01 9.01 0.0M
2023-12-19 9.00 9.00 9.00 9.00 0.0M
2023-12-18 8.98 8.98 8.98 8.98 0.0M
2023-12-15 9.19 9.19 9.19 9.19 0.0M
2023-12-14 9.12 9.12 9.12 9.12 0.0M
2023-12-13 8.90 8.90 8.90 8.90 0.0M
2023-12-12 9.11 9.11 9.11 9.11 0.0M
2023-12-11 9.06 9.06 9.06 9.06 0.0M
2023-12-08 9.12 9.12 9.12 9.12 0.0M
2023-12-07 9.06 9.06 9.06 9.06 0.0M
2023-12-06 8.99 8.99 8.99 8.99 0.0M
2023-12-05 8.85 8.85 8.85 8.85 0.0M
2023-12-04 8.86 8.86 8.86 8.86 0.0M
2023-12-01 8.83 8.83 8.83 8.83 0.0M
2023-11-30 8.96 8.96 8.96 8.96 0.0M
2023-11-29 8.83 8.83 8.83 8.83 0.0M
2023-11-28 8.80 8.80 8.80 8.80 0.0M
2023-11-27 8.78 8.78 8.78 8.78 0.0M
2023-11-24 8.71 8.71 8.71 8.71 0.0M
2023-11-23 8.66 8.66 8.66 8.66 0.0M
2023-11-22 8.67 8.67 8.67 8.67 0.0M
2023-11-21 8.95 8.95 8.95 8.95 0.0M
2023-11-20 8.72 8.72 8.72 8.72 0.0M
2023-11-17 8.44 8.44 8.44 8.44 0.0M
2023-11-16 8.89 8.89 8.89 8.89 0.0M
2023-11-15 9.10 9.10 9.10 9.10 0.0M
2023-11-14 8.79 8.79 8.79 8.79 0.0M
2023-11-13 8.84 8.84 8.84 8.84 0.0M
2023-11-10 8.88 8.88 8.88 8.88 0.0M
2023-11-09 8.81 8.81 8.81 8.81 0.0M
2023-11-08 8.88 8.88 8.88 8.88 0.0M
2023-11-07 8.83 8.83 8.83 8.83 0.0M
2023-11-06 9.20 9.20 9.20 9.20 0.0M
2023-11-03 9.06 9.06 9.06 9.06 0.0M
2023-11-02 8.92 8.92 8.92 8.92 0.0M
2023-11-01 9.09 9.09 9.09 9.09 0.0M
2023-10-31 8.90 8.90 8.90 8.90 0.0M
2023-10-30 8.70 8.70 8.70 8.70 0.0M
2023-10-27 8.61 8.61 8.61 8.61 0.0M
2023-10-26 8.20 8.20 8.20 8.20 0.0M
2023-10-25 8.71 8.71 8.55 8.55 0.0M
2023-10-24 8.71 8.71 8.71 8.71 0.0M
2023-10-23 8.83 8.83 8.83 8.83 0.0M
2023-10-20 8.56 8.56 8.56 8.56 0.0M
2023-10-19 9.39 9.39 9.39 9.39 0.0M
2023-10-18 9.66 9.66 9.66 9.66 0.0M
2023-10-17 9.58 9.58 9.58 9.58 0.0M
2023-10-16 9.48 9.48 9.48 9.48 0.0M
2023-10-13 9.69 9.69 9.69 9.69 0.0M
2023-10-12 9.97 9.97 9.97 9.97 0.0M
2023-10-11 10.03 10.03 10.03 10.03 0.0M
2023-10-10 9.82 9.82 9.82 9.82 0.0M
2023-10-09 9.86 9.86 9.86 9.86 0.0M
2023-10-06 9.91 9.91 9.91 9.91 0.0M
2023-10-05 9.88 9.88 9.88 9.88 0.0M
2023-10-04 9.81 9.81 9.81 9.81 0.0M
2023-10-03 9.53 9.53 9.53 9.53 0.0M
2023-10-02 10.16 10.16 10.16 10.16 0.0M
2023-09-29 10.26 10.26 10.26 10.26 0.0M
2023-09-28 10.14 10.14 10.14 10.14 0.0M
2023-09-27 9.52 9.52 9.52 9.52 0.0M
2023-09-26 9.35 9.40 9.35 9.40 0.0M
2023-09-25 9.72 9.72 9.72 9.72 0.0M
2023-09-22 9.88 9.88 9.88 9.88 0.0M
2023-09-21 9.82 9.82 9.82 9.82 0.0M
2023-09-20 9.54 9.54 9.54 9.54 0.0M
2023-09-19 9.49 9.49 9.49 9.49 0.0M
2023-09-18 9.60 9.60 9.60 9.60 0.0M
2023-09-15 9.67 9.67 9.67 9.67 0.0M
2023-09-14 9.52 9.52 9.52 9.52 0.0M
2023-09-13 9.48 9.48 9.48 9.48 0.0M
2023-09-12 9.52 9.52 9.52 9.52 0.0M
2023-09-11 9.52 9.52 9.52 9.52 0.0M
2023-09-08 9.47 9.47 9.47 9.47 0.0M
2023-09-07 9.42 9.42 9.42 9.42 0.0M
2023-09-06 9.42 9.42 9.42 9.42 0.0M
2023-09-05 9.45 9.45 9.45 9.45 0.0M
2023-09-04 9.51 9.51 9.51 9.51 0.0M
2023-09-01 9.44 9.44 9.44 9.44 0.0M
2023-08-31 9.61 9.61 9.61 9.61 0.0M
2023-08-30 9.44 9.44 9.44 9.44 0.0M
2023-08-29 9.31 9.70 9.31 9.70 0.0M
2023-08-28 9.35 9.35 9.35 9.35 0.0M
2023-08-25 9.31 9.31 9.31 9.31 0.0M
2023-08-24 9.35 9.35 9.35 9.35 0.0M
2023-08-23 9.30 9.30 9.30 9.30 0.0M
2023-08-22 9.32 9.32 9.32 9.32 0.0M
2023-08-21 9.53 9.53 9.53 9.53 0.0M
2023-08-18 9.63 9.63 9.63 9.63 0.0M
2023-08-17 9.67 9.67 9.67 9.67 0.0M
2023-08-16 9.31 9.31 9.31 9.31 0.0M
2023-08-15 9.51 9.51 9.51 9.51 0.0M
2023-08-14 9.47 9.47 9.47 9.47 0.0M
2023-08-11 9.66 9.66 9.66 9.66 0.0M
2023-08-10 9.75 9.75 9.75 9.75 0.0M
2023-08-09 9.72 9.72 9.72 9.72 0.0M
2023-08-08 9.89 9.89 9.89 9.89 0.0M
2023-08-07 9.96 9.96 9.96 9.96 0.0M
2023-08-04 10.20 10.20 10.20 10.20 0.0M
2023-08-03 10.16 10.16 10.16 10.16 0.0M
2023-08-02 10.33 10.33 10.33 10.33 0.0M
2023-08-01 10.62 10.62 10.62 10.62 0.0M
2023-07-31 10.59 10.59 10.59 10.59 0.0M
2023-07-28 10.69 10.69 10.69 10.69 0.0M
2023-07-27 10.97 10.97 10.97 10.97 0.0M
2023-07-26 10.78 10.78 10.78 10.78 0.0M
2023-07-25 10.76 10.76 10.76 10.76 0.0M
2023-07-24 10.72 10.72 10.72 10.72 0.0M
2023-07-21 11.11 11.11 11.11 11.11 0.0M
2023-07-20 11.05 11.05 11.05 11.05 0.0M
2023-07-19 10.85 10.85 10.85 10.85 0.0M
2023-07-18 10.72 10.72 10.72 10.72 0.0M
2023-07-17 10.79 10.79 10.79 10.79 0.0M
2023-07-14 10.82 10.82 10.82 10.82 0.0M
2023-07-13 10.58 10.58 10.58 10.58 0.0M
2023-07-12 10.09 10.09 10.09 10.09 0.0M
2023-07-11 10.00 10.00 10.00 10.00 0.0M
2023-07-10 9.90 9.90 9.90 9.90 0.0M
2023-07-07 10.13 10.13 10.13 10.13 0.0M
2023-07-06 10.17 10.17 10.17 10.17 0.0M
2023-07-05 10.22 10.22 10.22 10.22 0.0M
2023-07-04 10.26 10.26 10.26 10.26 0.0M
2023-07-03 10.14 10.14 10.14 10.14 0.0M
2023-06-30 9.86 9.86 9.86 9.86 0.0M
2023-06-29 9.90 9.90 9.90 9.90 0.0M
2023-06-28 9.56 9.56 9.56 9.56 0.0M
2023-06-27 9.65 9.65 9.65 9.65 0.0M
2023-06-26 9.65 9.65 9.65 9.65 0.0M
2023-06-23 9.92 9.92 9.92 9.92 0.0M
2023-06-22 10.28 10.28 10.28 10.28 0.0M
2023-06-21 10.69 10.69 10.69 10.69 0.0M
2023-06-20 10.75 10.75 10.75 10.75 0.0M
2023-06-19 10.78 10.78 10.78 10.78 0.0M
2023-06-16 11.02 11.02 11.02 11.02 0.0M
2023-06-15 11.08 11.08 11.08 11.08 0.0M
2023-06-14 11.07 11.07 11.07 11.07 0.0M
2023-06-13 11.18 11.18 11.18 11.18 0.0M
2023-06-12 11.24 11.24 11.24 11.24 0.0M
2023-06-09 11.17 11.17 11.17 11.17 0.0M
2023-06-08 11.08 11.08 11.08 11.08 0.0M
2023-06-07 11.22 11.22 11.22 11.22 0.0M
2023-06-06 10.96 10.96 10.96 10.96 0.0M
2023-06-05 11.10 11.10 11.10 11.10 0.0M
2023-06-02 10.91 10.91 10.91 10.91 0.0M
2023-06-01 10.48 10.48 10.48 10.48 0.0M
2023-05-31 10.36 10.36 10.36 10.36 0.0M
2023-05-30 10.31 10.31 10.31 10.31 0.0M
2023-05-29 10.28 10.28 10.28 10.28 0.0M
2023-05-26 10.44 10.44 10.44 10.44 0.0M
2023-05-25 10.71 10.71 10.71 10.71 0.0M
2023-05-24 10.65 10.65 10.65 10.65 0.0M
2023-05-23 10.46 10.46 10.46 10.46 0.0M
2023-05-22 10.61 10.61 10.61 10.61 0.0M
2023-05-19 10.50 10.50 10.50 10.50 0.0M
2023-05-18 10.39 10.39 10.39 10.39 0.0M
2023-05-17 10.30 10.30 10.30 10.30 0.0M
2023-05-16 10.34 10.34 10.34 10.34 0.0M
2023-05-15 10.29 10.29 10.29 10.29 0.0M
2023-05-12 10.45 10.45 10.45 10.45 0.0M
2023-05-11 10.52 10.52 10.52 10.52 0.0M
2023-05-10 10.51 10.51 10.51 10.51 0.0M
2023-05-09 10.51 10.51 10.51 10.51 0.0M
2023-05-08 10.49 10.49 10.49 10.49 0.0M
2023-05-05 10.23 10.23 10.23 10.23 0.0M
2023-05-04 10.13 10.13 10.13 10.13 0.0M
2023-05-03 10.12 10.12 10.12 10.12 0.0M
2023-05-02 10.22 10.22 10.22 10.22 0.0M
2023-04-28 10.13 10.13 10.13 10.13 0.0M
2023-04-27 9.89 9.89 9.89 9.89 0.0M
2023-04-26 9.83 9.83 9.83 9.83 0.0M
2023-04-25 9.93 9.93 9.93 9.93 0.0M
2023-04-24 9.98 9.98 9.98 9.98 0.0M
2023-04-21 10.07 10.07 10.07 10.07 0.0M
2023-04-20 10.09 10.09 10.09 10.09 0.0M
2023-04-19 10.12 10.12 10.12 10.12 0.0M
2023-04-18 10.12 10.12 10.12 10.12 0.0M
2023-04-17 10.19 10.19 10.19 10.19 0.0M
2023-04-14 10.02 10.02 10.02 10.02 0.0M
2023-04-13 10.09 10.09 10.09 10.09 0.0M
2023-04-12 10.03 10.16 10.03 10.15 0.0M
2023-04-11 9.92 9.92 9.92 9.92 0.0M
2023-04-06 9.67 9.67 9.67 9.67 0.0M
2023-04-05 9.95 9.95 9.95 9.95 0.0M
2023-04-04 10.09 10.09 10.09 10.09 0.0M
2023-04-03 10.16 10.16 10.16 10.16 0.0M
2023-03-31 10.30 10.30 10.30 10.30 0.0M
2023-03-30 10.10 10.10 10.10 10.10 0.0M
2023-03-29 9.85 9.85 9.85 9.85 0.0M
2023-03-28 9.95 9.95 9.95 9.95 0.0M
2023-03-27 9.95 9.95 9.95 9.95 0.0M
2023-03-24 10.10 10.10 10.10 10.10 0.0M
2023-03-23 9.95 9.95 9.95 9.95 0.0M
2023-03-22 10.40 10.40 10.40 10.40 0.0M
2023-03-21 10.30 10.30 10.30 10.30 0.0M
2023-03-20 10.00 10.00 10.00 10.00 0.0M
2023-03-17 10.20 10.20 10.20 10.20 0.0M
2023-03-16 10.50 10.50 10.50 10.50 0.0M
2023-03-15 10.80 10.80 10.80 10.80 0.0M
2023-03-14 11.00 11.00 11.00 11.00 0.0M
2023-03-13 12.10 12.10 12.10 12.10 0.0M
2023-03-10 11.90 11.90 11.90 11.90 0.0M
2023-03-09 11.10 11.10 11.10 11.10 0.0M
2023-03-08 11.20 11.20 11.20 11.20 0.0M
2023-03-07 11.30 11.30 11.30 11.30 0.0M
2023-03-06 11.30 11.30 11.30 11.30 0.0M
2023-03-03 11.20 11.20 11.20 11.20 0.0M
2023-03-02 11.20 11.20 11.20 11.20 0.0M
2023-03-01 11.50 11.50 11.50 11.50 0.0M
2023-02-28 11.30 11.30 11.30 11.30 0.0M
2023-02-27 11.10 11.10 11.10 11.10 0.0M
2023-02-24 11.10 11.10 11.10 11.10 0.0M
2023-02-23 10.90 10.90 10.90 10.90 0.0M
2023-02-22 11.00 11.00 11.00 11.00 0.0M
2023-02-21 10.70 10.70 10.70 10.70 0.0M
2023-02-20 11.30 11.30 11.30 11.30 0.0M
2023-02-17 11.30 11.30 11.30 11.30 0.0M
2023-02-16 11.40 11.40 11.40 11.40 0.0M
2023-02-15 11.40 11.40 11.40 11.40 0.0M
2023-02-14 11.40 11.40 11.40 11.40 0.0M
2023-02-13 11.30 11.30 11.30 11.30 0.0M
2023-02-10 11.40 11.40 11.40 11.40 0.0M
2023-02-09 11.40 11.40 11.40 11.40 0.0M
2023-02-08 11.20 11.20 11.20 11.20 0.0M
2023-02-07 11.20 11.20 11.20 11.20 0.0M
2023-02-06 11.00 11.00 11.00 11.00 0.0M
2023-02-03 11.00 11.00 11.00 11.00 0.0M
2023-02-02 11.00 11.00 11.00 11.00 0.0M
2023-02-01 10.90 10.90 10.90 10.90 0.0M
2023-01-31 10.80 10.80 10.80 10.80 0.0M
2023-01-30 10.80 11.00 10.80 11.00 0.0M
2023-01-27 10.90 10.90 10.90 10.90 0.0M
2023-01-26 10.90 11.30 10.90 11.30 0.0M
2023-01-25 10.70 10.70 10.70 10.70 0.0M
2023-01-24 10.90 10.90 10.90 10.90 0.0M
2023-01-23 10.60 10.60 10.60 10.60 0.0M
2023-01-20 11.90 11.90 11.90 11.90 0.0M
2023-01-19 12.20 12.20 12.20 12.20 0.0M
2023-01-18 12.30 12.30 12.30 12.30 0.0M
2023-01-17 12.10 12.10 12.10 12.10 0.0M
2023-01-16 12.00 12.00 12.00 12.00 0.0M
2023-01-13 12.00 12.00 12.00 12.00 0.0M
2023-01-12 12.00 12.00 12.00 12.00 0.0M
2023-01-11 12.60 12.60 12.60 12.60 0.0M
2023-01-10 12.50 12.50 12.50 12.50 0.0M
2023-01-09 12.70 12.70 12.70 12.70 0.0M
2023-01-06 12.60 12.60 12.60 12.60 0.0M
2023-01-05 12.60 12.60 12.60 12.60 0.0M
2023-01-04 12.30 12.30 12.30 12.30 0.0M
2023-01-03 11.30 11.30 11.30 11.30 0.0M
2023-01-02 11.40 11.40 11.40 11.40 0.0M