Copart

CPRT
🏛️ germany →
37.84
Last Update: 2025-10-01
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 66.40 66.55 66.40 66.55 0.0M
2021-12-29 66.10 66.10 66.10 66.10 0.0M
2021-12-28 65.43 65.43 65.43 65.43 0.0M
2021-12-27 64.40 64.40 64.40 64.40 0.0M
2021-12-23 63.93 64.45 63.93 64.45 0.0M
2021-12-22 63.43 63.43 63.43 63.43 0.0M
2021-12-21 62.83 62.83 62.83 62.83 0.0M
2021-12-20 61.90 61.98 61.90 61.98 0.0M
2021-12-17 64.25 64.25 64.25 64.25 0.0M
2021-12-16 66.03 66.03 66.03 66.03 0.0M
2021-12-15 65.00 65.00 65.00 65.00 0.0M
2021-12-14 64.50 64.58 64.50 64.58 0.0M
2021-12-13 66.00 66.00 66.00 66.00 0.0M
2021-12-10 65.43 65.43 65.43 65.43 0.0M
2021-12-09 65.85 65.85 65.85 65.85 0.0M
2021-12-08 66.60 66.60 66.58 66.58 0.0M
2021-12-07 64.48 65.40 64.48 65.38 0.0M
2021-12-06 64.50 64.50 64.50 64.50 0.0M
2021-12-03 64.90 64.90 64.88 64.88 0.0M
2021-12-02 62.90 62.90 62.90 62.90 0.0M
2021-12-01 64.00 64.63 64.00 64.63 0.0M
2021-11-30 64.78 64.78 64.78 64.78 0.0M
2021-11-29 64.80 66.13 64.80 66.13 0.0M
2021-11-26 65.38 65.38 63.58 63.58 0.0M
2021-11-25 66.13 66.13 66.13 66.13 0.0M
2021-11-24 65.78 65.85 65.78 65.85 0.0M
2021-11-23 64.80 64.83 64.80 64.83 0.0M
2021-11-22 67.53 67.53 67.53 67.53 0.0M
2021-11-19 68.55 68.55 68.53 68.53 0.0M
2021-11-18 69.23 69.23 69.23 69.23 0.0M
2021-11-17 70.15 70.15 68.85 68.85 0.0M
2021-11-16 68.53 68.53 68.53 68.53 0.0M
2021-11-15 68.18 68.18 67.70 67.70 0.0M
2021-11-12 66.30 66.78 66.30 66.78 0.0M
2021-11-11 66.03 66.60 66.03 66.60 0.0M
2021-11-10 66.40 66.40 66.40 66.40 0.0M
2021-11-09 66.20 66.20 66.20 66.20 0.0M
2021-11-08 66.33 66.33 66.20 66.23 0.0M
2021-11-05 66.98 66.98 66.95 66.98 0.0M
2021-11-04 67.05 67.70 67.05 67.70 0.0M
2021-11-03 66.23 66.23 66.23 66.23 0.0M
2021-11-02 66.35 66.35 66.35 66.35 0.0M
2021-11-01 66.95 66.95 66.78 66.78 0.0M
2021-10-29 65.58 65.65 65.58 65.65 0.0M
2021-10-28 65.18 65.18 65.03 65.03 0.0M
2021-10-27 65.80 65.80 65.80 65.80 0.0M
2021-10-26 65.90 65.90 65.90 65.90 0.0M
2021-10-25 65.15 65.15 65.15 65.15 0.0M
2021-10-22 65.03 65.03 65.03 65.03 0.0M
2021-10-21 63.90 63.90 63.90 63.90 0.0M
2021-10-20 63.38 63.38 63.38 63.38 0.0M
2021-10-19 63.20 63.20 63.20 63.20 0.0M
2021-10-18 62.30 62.30 62.30 62.30 0.0M
2021-10-15 62.23 62.23 62.15 62.20 0.0M
2021-10-14 59.73 61.33 59.73 61.33 0.0M
2021-10-13 59.70 60.08 59.58 59.58 0.0M
2021-10-12 59.60 59.68 59.60 59.68 0.0M
2021-10-11 60.38 60.38 60.38 60.38 0.0M
2021-10-08 60.80 60.83 60.53 60.53 0.0M
2021-10-07 59.48 60.63 59.48 60.63 0.0M
2021-10-06 59.45 59.45 59.30 59.30 0.0M
2021-10-05 58.73 58.83 58.68 58.68 0.0M
2021-10-04 59.98 59.98 59.48 59.50 0.0M
2021-10-01 59.38 59.38 59.38 59.38 0.0M
2021-09-30 60.98 61.08 60.98 61.08 0.0M
2021-09-29 60.38 60.38 60.38 60.38 0.0M
2021-09-28 62.53 62.53 62.53 62.53 0.0M
2021-09-27 63.00 63.45 63.00 63.45 0.0M
2021-09-24 61.88 62.30 61.83 62.30 0.0M
2021-09-23 61.53 61.53 61.53 61.53 0.0M
2021-09-22 60.03 60.98 60.03 60.98 0.0M
2021-09-21 60.15 60.35 60.13 60.35 0.0M
2021-09-20 60.90 60.95 59.98 59.98 0.0M
2021-09-17 64.50 64.50 62.33 62.33 0.0M
2021-09-16 62.85 63.85 62.85 63.83 0.0M
2021-09-15 61.05 61.05 60.65 60.93 0.0M
2021-09-14 60.20 60.20 60.15 60.15 0.0M
2021-09-13 60.73 61.00 60.70 60.70 0.0M
2021-09-10 59.93 60.03 59.90 60.03 0.0M
2021-09-09 60.88 60.88 58.38 58.38 0.0M
2021-09-08 60.20 60.70 60.00 60.70 0.0M
2021-09-07 61.58 61.78 61.30 61.78 0.0M
2021-09-06 61.13 61.20 61.13 61.20 0.0M
2021-09-03 60.43 61.08 60.43 61.08 0.0M
2021-09-02 60.98 61.00 60.98 61.00 0.0M
2021-09-01 61.05 61.05 60.85 60.85 0.0M
2021-08-31 60.95 60.95 60.95 60.95 0.0M
2021-08-30 61.93 61.93 61.53 61.53 0.0M
2021-08-27 60.63 60.63 60.63 60.63 0.0M
2021-08-26 60.90 60.98 60.90 60.98 0.0M
2021-08-25 59.98 60.05 59.98 59.98 0.0M
2021-08-24 59.30 59.30 59.18 59.18 0.0M
2021-08-23 59.63 59.63 59.63 59.63 0.0M
2021-08-20 58.58 58.88 58.58 58.85 0.0M
2021-08-19 58.55 58.55 58.55 58.55 0.0M
2021-08-18 59.18 59.35 59.13 59.35 0.0M
2021-08-17 59.93 59.93 59.00 59.05 0.0M
2021-08-16 59.73 59.73 59.18 59.63 0.0M
2021-08-13 60.00 60.03 59.38 59.73 0.0M
2021-08-12 60.83 60.83 60.60 60.60 0.0M
2021-08-11 60.93 60.93 60.93 60.93 0.0M
2021-08-10 61.95 61.95 61.93 61.93 0.0M
2021-08-09 61.78 61.80 61.78 61.78 0.0M
2021-08-06 62.45 62.45 62.45 62.45 0.0M
2021-08-05 62.50 62.50 62.50 62.50 0.0M
2021-08-04 62.20 62.20 62.20 62.20 0.0M
2021-08-03 61.35 61.70 61.33 61.68 0.0M
2021-08-02 61.83 61.83 61.50 61.50 0.0M
2021-07-30 61.23 61.23 60.80 60.95 0.0M
2021-07-29 61.20 61.58 61.13 61.58 0.0M
2021-07-28 62.03 62.03 61.35 61.53 0.0M
2021-07-27 61.58 61.58 61.58 61.58 0.0M
2021-07-26 61.90 61.95 61.18 61.30 0.0M
2021-07-23 61.70 62.23 61.68 62.08 0.0M
2021-07-22 61.03 61.03 61.03 61.03 0.0M
2021-07-21 60.75 60.75 60.75 60.75 0.0M
2021-07-20 59.20 59.25 59.20 59.25 0.0M
2021-07-19 59.10 59.10 59.00 59.00 0.0M
2021-07-16 58.85 58.85 58.85 58.85 0.0M
2021-07-15 58.70 58.70 58.70 58.70 0.0M
2021-07-14 58.40 59.15 58.40 59.15 0.0M
2021-07-13 58.45 58.45 58.30 58.30 0.0M
2021-07-12 58.10 58.10 58.10 58.10 0.0M
2021-07-09 57.60 57.60 57.40 57.40 0.0M
2021-07-08 58.50 58.50 58.13 58.13 0.0M
2021-07-07 57.55 58.83 57.55 58.83 0.0M
2021-07-06 56.68 57.18 56.63 57.15 0.0M
2021-07-05 56.80 56.80 56.75 56.80 0.0M
2021-07-02 56.58 56.58 56.58 56.58 0.0M
2021-07-01 55.45 55.45 55.45 55.45 0.0M
2021-06-30 55.88 55.88 55.88 55.88 0.0M
2021-06-29 55.83 56.15 55.83 56.15 0.0M
2021-06-28 55.70 55.70 55.63 55.63 0.0M
2021-06-25 54.88 54.88 54.88 54.88 0.0M
2021-06-24 55.10 55.68 55.10 55.45 0.0M
2021-06-23 55.03 55.03 55.03 55.03 0.0M
2021-06-22 55.18 55.18 55.05 55.05 0.0M
2021-06-21 53.73 54.58 53.73 54.58 0.0M
2021-06-18 53.65 53.65 53.33 53.33 0.0M
2021-06-17 52.15 52.38 52.15 52.38 0.0M
2021-06-16 51.60 51.60 51.60 51.60 0.0M
2021-06-15 51.70 51.70 51.53 51.53 0.0M
2021-06-14 51.40 51.40 51.10 51.10 0.0M
2021-06-11 50.70 50.70 50.70 50.70 0.0M
2021-06-10 50.50 50.50 50.48 50.48 0.0M
2021-06-09 50.85 50.85 50.65 50.68 0.0M
2021-06-08 50.88 50.88 50.78 50.83 0.0M
2021-06-07 51.20 51.50 51.20 51.50 0.0M
2021-06-04 50.85 50.85 50.85 50.85 0.0M
2021-06-03 50.88 50.88 50.25 50.25 0.0M
2021-06-02 51.33 51.33 51.33 51.33 0.0M
2021-06-01 52.60 52.60 51.43 51.43 0.0M
2021-05-31 52.75 52.75 52.75 52.75 0.0M
2021-05-28 52.65 52.65 52.65 52.65 0.0M
2021-05-27 52.25 52.25 52.25 52.25 0.0M
2021-05-26 52.10 52.10 52.05 52.10 0.0M
2021-05-25 52.18 52.38 52.18 52.38 0.0M
2021-05-21 50.60 51.90 50.60 51.90 0.0M
2021-05-20 51.50 51.50 51.50 51.50 0.0M
2021-05-19 49.24 49.24 49.24 49.24 0.0M
2021-05-18 50.45 50.45 50.45 50.45 0.0M
2021-05-17 50.98 50.98 50.60 50.60 0.0M
2021-05-14 49.77 49.77 49.77 49.77 0.0M
2021-05-13 49.30 49.30 49.30 49.30 0.0M
2021-05-12 49.42 49.42 49.42 49.42 0.0M
2021-05-11 51.63 51.63 51.63 51.63 0.0M
2021-05-10 50.93 51.28 50.93 51.28 0.0M
2021-05-07 50.45 50.45 50.45 50.45 0.0M
2021-05-06 50.70 50.70 50.70 50.70 0.0M
2021-05-05 51.30 51.30 51.30 51.30 0.0M
2021-05-04 51.30 51.30 51.05 51.05 0.0M
2021-05-03 51.63 51.63 51.63 51.63 0.0M
2021-04-30 51.23 51.23 51.23 51.23 0.0M
2021-04-29 50.58 50.58 50.58 50.58 0.0M
2021-04-28 51.00 51.18 51.00 51.00 0.0M
2021-04-27 50.80 50.80 50.80 50.80 0.0M
2021-04-26 51.13 51.28 51.13 51.28 0.0M
2021-04-23 50.75 50.75 50.75 50.75 0.0M
2021-04-22 50.55 52.00 50.55 52.00 0.0M
2021-04-21 50.00 50.00 50.00 50.00 0.0M
2021-04-20 50.13 50.13 50.13 50.13 0.0M
2021-04-19 51.18 51.18 51.18 51.18 0.0M
2021-04-16 50.43 50.43 50.43 50.43 0.0M
2021-04-15 49.36 49.36 49.36 49.36 0.0M
2021-04-14 48.78 48.78 48.78 48.78 0.0M
2021-04-13 49.35 49.35 49.35 49.35 0.0M
2021-04-12 50.50 50.50 49.14 49.46 0.0M
2021-04-09 47.97 47.97 47.97 47.97 0.0M
2021-04-08 47.54 47.54 47.54 47.54 0.0M
2021-04-07 47.18 47.18 47.18 47.18 0.0M
2021-04-06 47.76 48.37 47.76 48.37 0.0M
2021-04-01 46.02 47.29 46.02 47.29 0.0M
2021-03-31 45.25 45.25 45.25 45.25 0.0M
2021-03-30 45.00 45.25 45.00 45.25 0.0M
2021-03-29 45.25 45.25 45.25 45.25 0.0M
2021-03-26 44.75 44.75 44.75 44.75 0.0M
2021-03-25 44.75 44.75 44.75 44.75 0.0M
2021-03-24 45.25 45.25 45.25 45.25 0.0M
2021-03-23 45.75 45.75 45.75 45.75 0.0M
2021-03-22 44.25 44.25 44.25 44.25 0.0M
2021-03-19 46.00 46.00 45.25 45.25 0.0M
2021-03-18 46.25 46.25 46.25 46.25 0.0M
2021-03-17 45.75 45.75 45.75 45.75 0.0M
2021-03-16 46.50 46.50 46.50 46.50 0.0M
2021-03-15 45.75 46.25 45.75 46.25 0.0M
2021-03-12 46.00 46.00 46.00 46.00 0.0M
2021-03-11 45.50 45.50 45.50 45.50 0.0M
2021-03-10 44.50 44.50 44.50 44.50 0.0M
2021-03-09 43.75 44.75 43.75 44.75 0.0M
2021-03-08 44.50 44.50 44.50 44.50 0.0M
2021-03-05 43.25 43.25 43.00 43.00 0.0M
2021-03-04 44.25 44.75 44.00 44.00 0.0M
2021-03-03 45.25 45.25 45.25 45.25 0.0M
2021-03-02 45.50 45.50 45.50 45.50 0.0M
2021-03-01 45.25 45.25 45.25 45.25 0.0M
2021-02-26 44.00 44.25 44.00 44.25 0.0M
2021-02-25 45.25 45.25 45.25 45.25 0.0M
2021-02-24 45.50 46.00 45.50 46.00 0.0M
2021-02-23 46.00 46.00 45.50 45.50 0.0M
2021-02-22 48.00 48.00 47.00 47.00 0.0M
2021-02-19 47.75 47.75 47.75 47.75 0.0M
2021-02-18 48.75 48.75 48.75 48.75 0.0M
2021-02-17 48.75 48.75 48.75 48.75 0.0M
2021-02-16 49.00 49.00 49.00 49.00 0.0M
2021-02-15 49.00 49.00 49.00 49.00 0.0M
2021-02-12 47.50 49.00 47.50 49.00 0.0M
2021-02-11 48.50 48.50 48.00 48.00 0.0M
2021-02-10 49.75 49.75 49.75 49.75 0.0M
2021-02-09 49.75 49.75 49.75 49.75 0.0M
2021-02-08 49.50 49.50 49.50 49.50 0.0M
2021-02-05 47.50 47.50 47.50 47.50 0.0M
2021-02-04 46.50 46.50 46.50 46.50 0.0M
2021-02-03 47.25 47.25 47.25 47.25 0.0M
2021-02-02 45.75 45.75 45.75 45.75 0.0M
2021-02-01 45.00 46.00 45.00 45.75 0.0M
2021-01-29 44.50 45.00 44.50 44.75 0.0M
2021-01-28 44.25 45.00 44.25 45.00 0.0M
2021-01-27 45.00 45.00 45.00 45.00 0.0M
2021-01-26 46.25 46.25 45.75 46.25 0.0M
2021-01-25 47.25 47.25 46.25 46.25 0.0M
2021-01-22 47.25 47.25 47.25 47.25 0.0M
2021-01-21 47.75 47.75 47.75 47.75 0.0M
2021-01-20 47.50 47.50 47.50 47.50 0.0M
2021-01-19 47.75 47.75 47.75 47.75 0.0M
2021-01-18 47.75 47.75 47.75 47.75 0.0M
2021-01-15 48.00 48.00 47.25 47.25 0.0M
2021-01-14 48.75 48.75 48.75 48.75 0.0M
2021-01-13 49.75 49.75 49.75 49.75 0.0M
2021-01-12 49.50 50.00 49.50 50.00 0.0M
2021-01-11 49.25 49.75 49.25 49.50 0.0M
2021-01-08 49.25 49.25 49.25 49.25 0.0M
2021-01-07 48.00 48.25 48.00 48.25 0.0M
2021-01-06 48.50 48.50 48.50 48.50 0.0M
2021-01-05 49.00 49.25 49.00 49.00 0.0M
2021-01-04 52.00 52.00 52.00 52.00 0.0M