Copart

CPRT
🏛️ germany →
37.76
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 28.50 28.50 28.50 28.50 0.0M
2022-12-29 28.05 28.45 28.05 28.30 0.0M
2022-12-28 28.04 28.04 28.04 28.04 0.0M
2022-12-27 28.25 28.25 28.25 28.25 0.0M
2022-12-23 28.08 28.08 28.08 28.08 0.0M
2022-12-22 28.50 28.50 28.50 28.50 0.0M
2022-12-21 28.24 28.58 28.24 28.58 0.0M
2022-12-20 28.15 28.15 28.15 28.15 0.0M
2022-12-19 28.23 28.23 28.23 28.23 0.0M
2022-12-16 28.23 28.23 28.21 28.21 0.0M
2022-12-15 29.09 29.09 29.09 29.09 0.0M
2022-12-14 29.29 29.30 29.29 29.30 0.0M
2022-12-13 30.30 30.30 30.28 30.28 0.0M
2022-12-12 30.08 30.08 30.08 30.08 0.0M
2022-12-09 30.03 30.05 30.03 30.05 0.0M
2022-12-08 29.79 29.79 29.79 29.79 0.0M
2022-12-07 30.11 30.11 30.11 30.11 0.0M
2022-12-06 31.11 31.11 31.11 31.11 0.0M
2022-12-05 31.60 31.60 31.55 31.55 0.0M
2022-12-02 31.87 31.87 31.80 31.80 0.0M
2022-12-01 31.72 31.88 31.72 31.86 0.0M
2022-11-30 30.94 30.94 30.94 30.94 0.0M
2022-11-29 31.22 31.22 31.22 31.22 0.0M
2022-11-28 31.05 31.05 31.05 31.05 0.0M
2022-11-25 31.41 31.48 31.41 31.48 0.0M
2022-11-24 31.37 31.42 31.37 31.42 0.0M
2022-11-23 31.10 31.50 31.10 31.50 0.0M
2022-11-22 31.02 31.02 31.02 31.02 0.0M
2022-11-21 31.10 31.39 31.10 31.39 0.0M
2022-11-18 30.67 31.43 30.67 31.43 0.0M
2022-11-17 29.70 29.70 29.68 29.68 0.0M
2022-11-16 29.65 29.79 29.65 29.79 0.0M
2022-11-15 29.37 29.37 29.37 29.37 0.0M
2022-11-14 29.55 29.92 29.55 29.92 0.0M
2022-11-11 29.41 29.54 29.39 29.54 0.0M
2022-11-10 27.66 29.18 27.66 29.18 0.0M
2022-11-09 28.03 28.03 28.03 28.03 0.0M
2022-11-08 28.33 28.60 28.29 28.60 0.0M
2022-11-07 28.63 28.63 28.63 28.63 0.0M
2022-11-04 57.50 57.50 28.66 28.66 0.0M
2022-11-03 28.43 28.43 28.43 28.43 0.0M
2022-11-02 28.92 28.93 28.92 28.93 0.0M
2022-11-01 28.83 28.83 28.81 28.81 0.0M
2022-10-31 29.06 29.06 29.06 29.06 0.0M
2022-10-28 28.11 28.54 28.11 28.54 0.0M
2022-10-27 28.12 28.12 28.12 28.12 0.0M
2022-10-26 28.12 28.56 28.12 28.55 0.0M
2022-10-25 27.94 28.16 27.94 28.16 0.0M
2022-10-24 27.64 27.64 27.64 27.64 0.0M
2022-10-21 27.58 27.58 27.42 27.42 0.0M
2022-10-20 28.12 28.12 28.03 28.03 0.0M
2022-10-19 28.46 28.46 28.39 28.39 0.0M
2022-10-18 28.14 28.73 28.14 28.56 0.0M
2022-10-17 27.60 28.37 27.60 28.37 0.0M
2022-10-14 28.11 28.11 28.11 28.11 0.0M
2022-10-13 28.33 28.33 28.01 28.01 0.0M
2022-10-12 28.13 28.13 28.13 28.13 0.0M
2022-10-11 28.24 28.24 28.24 28.24 0.0M
2022-10-10 27.93 27.93 27.93 27.93 0.0M
2022-10-07 28.66 28.66 28.66 28.66 0.0M
2022-10-06 28.28 28.70 28.28 28.70 0.0M
2022-10-05 28.30 28.51 28.30 28.46 0.0M
2022-10-04 27.78 28.22 27.78 28.22 0.0M
2022-10-03 26.89 27.72 26.89 27.72 0.0M
2022-09-30 27.79 28.04 27.79 28.04 0.0M
2022-09-29 28.44 28.44 28.12 28.12 0.0M
2022-09-28 28.20 28.35 28.16 28.35 0.0M
2022-09-27 27.52 27.87 27.52 27.87 0.0M
2022-09-26 27.17 27.17 27.17 27.17 0.0M
2022-09-23 26.50 27.19 26.50 27.19 0.0M
2022-09-22 27.18 27.18 26.74 26.74 0.0M
2022-09-21 27.55 28.17 27.55 28.17 0.0M
2022-09-20 27.55 27.55 27.48 27.48 0.0M
2022-09-19 27.32 27.60 27.32 27.60 0.0M
2022-09-16 27.39 27.48 27.39 27.48 0.0M
2022-09-15 27.59 27.78 27.59 27.78 0.0M
2022-09-14 27.44 27.44 27.24 27.24 0.0M
2022-09-13 28.68 28.68 28.15 28.15 0.0M
2022-09-12 28.57 28.57 28.57 28.57 0.0M
2022-09-09 28.88 28.88 28.88 28.88 0.0M
2022-09-08 29.52 29.53 29.52 29.53 0.0M
2022-09-07 29.17 29.17 29.17 29.17 0.0M
2022-09-06 29.06 29.06 29.06 29.06 0.0M
2022-09-05 29.24 29.24 29.24 29.24 0.0M
2022-09-02 29.32 29.32 29.32 29.32 0.0M
2022-09-01 29.55 29.55 29.47 29.47 0.0M
2022-08-31 29.84 29.84 29.84 29.84 0.0M
2022-08-30 30.07 30.07 30.07 30.07 0.0M
2022-08-29 30.44 30.44 30.44 30.44 0.0M
2022-08-26 31.43 31.43 31.43 31.43 0.0M
2022-08-25 31.01 31.01 31.01 31.01 0.0M
2022-08-24 30.99 30.99 30.99 30.99 0.0M
2022-08-23 31.19 31.19 31.19 31.19 0.0M
2022-08-22 31.64 31.64 31.64 31.64 0.0M
2022-08-19 32.01 32.01 32.00 32.00 0.0M
2022-08-18 31.73 31.86 31.73 31.86 0.0M
2022-08-17 32.11 32.11 32.11 32.11 0.0M
2022-08-16 32.05 32.05 32.05 32.05 0.0M
2022-08-15 31.46 32.04 31.46 32.04 0.0M
2022-08-12 30.95 31.18 30.95 31.18 0.0M
2022-08-11 31.11 31.11 31.07 31.07 0.0M
2022-08-10 30.70 30.96 30.70 30.96 0.0M
2022-08-09 31.42 31.42 31.25 31.25 0.0M
2022-08-08 31.49 31.76 31.49 31.76 0.0M
2022-08-05 31.66 31.66 31.66 31.66 0.0M
2022-08-04 31.78 32.21 31.78 32.21 0.0M
2022-08-03 31.28 31.28 31.28 31.28 0.0M
2022-08-02 30.94 30.94 30.94 30.94 0.0M
2022-08-01 31.05 31.05 31.05 31.05 0.0M
2022-07-29 30.59 30.59 30.57 30.57 0.0M
2022-07-28 29.80 29.80 29.80 29.80 0.0M
2022-07-27 29.40 29.42 29.40 29.42 0.0M
2022-07-26 29.32 29.32 29.32 29.32 0.0M
2022-07-25 29.65 29.65 29.65 29.65 0.0M
2022-07-22 30.07 30.07 30.07 30.07 0.0M
2022-07-21 29.70 29.70 29.70 29.70 0.0M
2022-07-20 29.50 29.50 29.50 29.50 0.0M
2022-07-19 28.48 28.66 28.48 28.66 0.0M
2022-07-18 28.61 28.61 28.61 28.61 0.0M
2022-07-15 28.03 28.79 28.03 28.79 0.0M
2022-07-14 27.52 27.52 27.52 27.52 0.0M
2022-07-13 27.68 27.68 27.67 27.67 0.0M
2022-07-12 27.84 27.86 27.84 27.86 0.0M
2022-07-11 27.91 27.91 27.91 27.91 0.0M
2022-07-08 28.05 28.05 27.82 27.82 0.0M
2022-07-07 27.43 27.96 27.43 27.96 0.0M
2022-07-06 27.14 27.39 27.14 27.39 0.0M
2022-07-05 26.24 26.75 26.24 26.75 0.0M
2022-07-04 26.14 26.14 26.14 26.14 0.0M
2022-07-01 25.65 25.65 25.65 25.65 0.0M
2022-06-30 25.81 25.81 25.81 25.81 0.0M
2022-06-29 25.73 25.73 25.73 25.73 0.0M
2022-06-28 26.36 26.50 26.36 26.50 0.0M
2022-06-27 26.55 26.55 26.55 26.55 0.0M
2022-06-24 26.04 26.04 26.04 26.04 0.0M
2022-06-23 24.99 26.01 24.96 26.01 0.0M
2022-06-22 24.91 24.91 24.91 24.91 0.0M
2022-06-21 24.94 24.94 24.94 24.94 0.0M
2022-06-20 24.78 24.78 24.78 24.78 0.0M
2022-06-17 24.33 24.33 24.33 24.33 0.0M
2022-06-16 25.28 25.28 25.26 25.26 0.0M
2022-06-15 24.60 24.60 24.60 24.60 0.0M
2022-06-14 25.09 25.09 25.09 25.09 0.0M
2022-06-13 25.42 25.42 25.42 25.42 0.0M
2022-06-10 26.27 26.27 26.27 26.27 0.0M
2022-06-09 26.57 26.57 26.57 26.57 0.0M
2022-06-08 27.01 27.01 26.99 26.99 0.0M
2022-06-07 26.62 26.62 26.62 26.62 0.0M
2022-06-06 26.73 26.92 26.73 26.92 0.0M
2022-06-03 26.94 26.94 26.94 26.94 0.0M
2022-06-02 26.29 26.29 26.29 26.29 0.0M
2022-06-01 26.55 26.55 26.55 26.55 0.0M
2022-05-31 26.97 26.97 26.97 26.97 0.0M
2022-05-30 27.04 27.04 27.04 27.04 0.0M
2022-05-27 26.39 27.00 26.39 27.00 0.0M
2022-05-26 25.85 25.90 25.85 25.90 0.0M
2022-05-25 25.13 25.13 25.13 25.13 0.0M
2022-05-24 25.48 25.48 25.10 25.10 0.0M
2022-05-23 26.41 26.41 26.41 26.41 0.0M
2022-05-20 26.09 26.09 26.09 26.09 0.0M
2022-05-19 25.69 25.69 25.69 25.69 0.0M
2022-05-18 26.70 26.70 26.70 26.70 0.0M
2022-05-17 26.22 26.22 26.22 26.22 0.0M
2022-05-16 26.62 26.62 26.62 26.62 0.0M
2022-05-13 25.91 26.70 25.91 26.70 0.0M
2022-05-12 25.23 25.23 25.23 25.23 0.0M
2022-05-11 25.83 25.83 25.83 25.83 0.0M
2022-05-10 25.58 25.58 25.45 25.45 0.0M
2022-05-09 25.74 25.86 25.74 25.86 0.0M
2022-05-06 26.66 26.66 26.66 26.66 0.0M
2022-05-05 27.81 27.81 27.81 27.81 0.0M
2022-05-04 27.05 27.05 27.05 27.05 0.0M
2022-05-03 27.20 27.20 27.20 27.20 0.0M
2022-05-02 26.87 26.87 26.87 26.87 0.0M
2022-04-29 27.45 27.45 27.33 27.33 0.0M
2022-04-28 26.77 27.02 26.77 27.02 0.0M
2022-04-27 26.73 27.23 26.73 27.23 0.0M
2022-04-26 27.37 27.37 27.20 27.20 0.0M
2022-04-25 26.74 26.86 26.74 26.86 0.0M
2022-04-22 27.23 27.23 27.11 27.11 0.0M
2022-04-21 27.61 27.88 27.50 27.50 0.0M
2022-04-20 27.58 27.83 27.58 27.83 0.0M
2022-04-19 26.81 26.82 26.81 26.82 0.0M
2022-04-14 27.60 28.10 27.60 28.10 0.0M
2022-04-13 27.80 27.87 27.80 27.87 0.0M
2022-04-12 28.10 28.11 28.10 28.11 0.0M
2022-04-11 28.55 28.73 28.55 28.73 0.0M
2022-04-08 28.53 28.53 28.53 28.53 0.0M
2022-04-07 28.31 28.31 28.31 28.31 0.0M
2022-04-06 28.82 28.82 28.82 28.82 0.0M
2022-04-05 28.86 28.86 28.86 28.86 0.0M
2022-04-04 28.25 28.68 28.25 28.68 0.0M
2022-04-01 28.17 28.17 28.17 28.17 0.0M
2022-03-31 28.35 28.35 28.35 28.35 0.0M
2022-03-30 29.21 29.21 29.21 29.21 0.0M
2022-03-29 28.56 28.56 28.56 28.56 0.0M
2022-03-28 28.55 28.55 28.55 28.55 0.0M
2022-03-25 28.53 28.53 28.53 28.53 0.0M
2022-03-24 28.26 28.26 28.26 28.26 0.0M
2022-03-23 28.68 28.68 28.68 28.68 0.0M
2022-03-22 28.54 28.54 28.54 28.54 0.0M
2022-03-21 29.03 29.03 29.03 29.03 0.0M
2022-03-18 28.53 28.96 28.53 28.96 0.0M
2022-03-17 28.20 28.20 28.20 28.20 0.0M
2022-03-16 27.29 27.29 27.29 27.29 0.0M
2022-03-15 26.10 26.10 26.10 26.10 0.0M
2022-03-14 26.40 26.40 26.40 26.40 0.0M
2022-03-11 26.14 26.35 26.14 26.34 0.0M
2022-03-10 25.99 25.99 25.89 25.89 0.0M
2022-03-09 24.87 25.58 24.85 25.58 0.0M
2022-03-08 24.93 24.96 24.60 24.61 0.0M
2022-03-07 26.79 26.79 26.74 26.74 0.0M
2022-03-04 27.33 27.33 27.33 27.33 0.0M
2022-03-03 27.49 27.49 27.49 27.49 0.0M
2022-03-02 27.03 27.03 27.03 27.03 0.0M
2022-03-01 27.25 27.25 27.25 27.25 0.0M
2022-02-28 27.50 27.50 27.50 27.50 0.0M
2022-02-25 26.94 27.38 26.88 27.38 0.0M
2022-02-24 25.19 26.26 25.19 26.26 0.0M
2022-02-23 26.73 26.93 26.61 26.61 0.0M
2022-02-22 26.64 26.96 26.64 26.96 0.0M
2022-02-21 26.88 26.88 26.88 26.88 0.0M
2022-02-18 27.41 27.49 27.41 27.49 0.0M
2022-02-17 27.75 27.94 27.69 27.69 0.0M
2022-02-16 27.74 27.74 27.43 27.44 0.0M
2022-02-15 27.04 27.64 27.04 27.64 0.0M
2022-02-14 26.59 27.23 26.58 27.10 0.0M
2022-02-11 28.04 28.04 28.04 28.04 0.0M
2022-02-10 28.63 28.63 28.63 28.63 0.0M
2022-02-09 28.06 28.06 28.06 28.06 0.0M
2022-02-08 27.99 27.99 27.99 27.99 0.0M
2022-02-07 27.94 28.16 27.94 28.16 0.0M
2022-02-04 27.63 27.81 27.63 27.81 0.0M
2022-02-03 28.96 28.96 28.35 28.35 0.0M
2022-02-02 28.64 28.64 28.53 28.63 0.0M
2022-02-01 28.56 28.56 28.48 28.55 0.0M
2022-01-31 28.00 28.41 27.88 28.41 0.0M
2022-01-28 27.24 27.24 27.00 27.03 0.0M
2022-01-27 27.54 27.95 27.54 27.95 0.0M
2022-01-26 28.13 28.20 28.13 28.20 0.0M
2022-01-25 28.33 28.33 27.74 27.76 0.0M
2022-01-24 27.33 27.75 27.20 27.45 0.0M
2022-01-21 28.19 28.19 28.19 28.19 0.0M
2022-01-20 29.05 29.05 29.05 29.05 0.0M
2022-01-19 29.14 29.45 29.14 29.40 0.0M
2022-01-18 29.81 29.81 29.81 29.81 0.0M
2022-01-17 29.83 29.83 29.83 29.83 0.0M
2022-01-14 60.25 60.25 58.75 58.75 0.0M
2022-01-13 61.05 61.05 61.05 61.05 0.0M
2022-01-12 60.53 60.70 60.53 60.70 0.0M
2022-01-11 59.78 59.78 59.05 59.05 0.0M
2022-01-10 60.00 60.40 58.58 58.58 0.0M
2022-01-07 62.38 62.38 62.38 62.38 0.0M
2022-01-06 62.40 62.45 62.40 62.45 0.0M
2022-01-05 64.38 64.38 63.70 63.70 0.0M
2022-01-04 64.88 65.03 64.88 65.03 0.0M
2022-01-03 66.73 66.73 66.73 66.73 0.0M