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
2024-12-30 55.53 55.53 55.53 55.53 0.0M
2024-12-27 56.43 56.43 56.42 56.42 0.0M
2024-12-23 55.33 55.33 55.33 55.33 0.0M
2024-12-20 56.05 56.05 56.05 56.05 0.0M
2024-12-19 56.59 56.59 56.59 56.59 0.0M
2024-12-18 57.55 57.55 57.55 57.55 0.0M
2024-12-17 57.82 58.71 57.82 58.31 0.0M
2024-12-16 57.88 57.88 57.88 57.88 0.0M
2024-12-13 59.06 59.06 59.06 59.06 0.0M
2024-12-12 59.16 60.09 59.16 59.70 0.0M
2024-12-11 58.17 58.17 58.17 58.17 0.0M
2024-12-10 58.20 58.20 58.20 58.20 0.0M
2024-12-09 58.27 58.27 58.27 58.27 0.0M
2024-12-06 58.23 58.23 58.19 58.19 0.0M
2024-12-05 59.61 59.61 59.61 59.61 0.0M
2024-12-04 59.02 59.02 59.02 59.02 0.0M
2024-12-03 58.80 58.80 58.80 58.80 0.0M
2024-12-02 59.52 59.52 59.52 59.52 0.0M
2024-11-29 59.50 59.61 59.50 59.61 0.0M
2024-11-28 59.64 59.64 59.64 59.64 0.0M
2024-11-27 60.61 60.61 60.61 60.61 0.0M
2024-11-26 60.25 60.25 60.25 60.25 0.0M
2024-11-25 59.33 61.04 59.33 60.59 0.0M
2024-11-22 54.74 59.12 54.74 59.12 0.0M
2024-11-21 51.98 51.98 51.98 51.98 0.0M
2024-11-20 53.27 54.12 53.27 54.12 0.0M
2024-11-19 53.24 53.24 52.90 52.90 0.0M
2024-11-18 53.55 53.89 53.55 53.89 0.0M
2024-11-15 53.87 53.87 53.87 53.87 0.0M
2024-11-14 54.36 54.36 54.36 54.36 0.0M
2024-11-13 53.46 53.46 53.46 53.46 0.0M
2024-11-12 53.06 53.06 53.06 53.06 0.0M
2024-11-11 51.87 51.87 51.87 51.87 0.0M
2024-11-08 51.51 51.51 51.51 51.51 0.0M
2024-11-07 51.45 51.74 51.37 51.71 0.0M
2024-11-06 49.20 51.60 49.20 51.60 0.0M
2024-11-05 48.04 48.54 48.04 48.54 0.0M
2024-11-04 46.87 47.41 46.87 47.41 0.0M
2024-11-01 47.19 47.19 47.19 47.19 0.0M
2024-10-31 47.56 47.84 47.56 47.84 0.0M
2024-10-30 47.95 47.95 47.95 47.95 0.0M
2024-10-29 47.83 48.44 47.83 48.44 0.0M
2024-10-28 47.85 47.85 47.85 47.85 0.0M
2024-10-25 47.22 47.22 47.22 47.22 0.0M
2024-10-24 47.26 47.31 47.26 47.31 0.0M
2024-10-23 47.83 47.83 47.83 47.83 0.0M
2024-10-22 48.05 48.05 48.05 48.05 0.0M
2024-10-21 49.35 49.35 49.35 49.35 0.0M
2024-10-18 49.26 49.26 49.26 49.26 0.0M
2024-10-17 49.96 49.96 49.96 49.96 0.0M
2024-10-16 50.09 50.09 50.09 50.09 0.0M
2024-10-15 50.54 50.54 50.54 50.54 0.0M
2024-10-14 50.65 50.65 50.65 50.65 0.0M
2024-10-11 50.59 50.59 50.59 50.59 0.0M
2024-10-10 50.78 51.27 50.78 51.27 0.0M
2024-10-09 49.31 49.85 49.31 49.85 0.0M
2024-10-08 47.79 47.79 47.79 47.79 0.0M
2024-10-07 47.97 47.97 47.90 47.90 0.0M
2024-10-04 47.13 47.13 47.13 47.13 0.0M
2024-10-03 47.44 47.44 47.44 47.44 0.0M
2024-10-02 47.22 47.22 47.22 47.22 0.0M
2024-10-01 46.78 46.78 46.78 46.78 0.0M
2024-09-30 46.39 46.39 46.39 46.39 0.0M
2024-09-27 46.49 46.49 46.49 46.49 0.0M
2024-09-26 46.62 46.62 46.62 46.62 0.0M
2024-09-25 46.49 46.49 46.49 46.49 0.0M
2024-09-24 46.27 46.37 46.27 46.37 0.0M
2024-09-23 45.94 45.94 45.94 45.94 0.0M
2024-09-20 46.15 46.15 46.15 46.15 0.0M
2024-09-19 45.90 45.90 45.90 45.90 0.0M
2024-09-18 45.45 45.45 45.45 45.45 0.0M
2024-09-17 44.47 44.47 44.47 44.47 0.0M
2024-09-16 45.05 45.62 45.05 45.62 0.0M
2024-09-13 44.41 45.33 44.41 45.33 0.0M
2024-09-12 44.72 44.72 44.72 44.72 0.0M
2024-09-11 44.41 44.41 44.41 44.41 0.0M
2024-09-10 44.28 45.33 44.28 45.33 0.0M
2024-09-09 44.32 44.82 44.32 44.82 0.0M
2024-09-06 44.06 44.88 44.06 44.88 0.0M
2024-09-05 44.80 44.80 44.46 44.46 0.0M
2024-09-04 47.79 47.79 47.79 47.79 0.0M
2024-09-03 47.38 47.38 47.38 47.38 0.0M
2024-09-02 47.40 47.40 47.40 47.40 0.0M
2024-08-30 46.88 47.83 46.88 47.83 0.0M
2024-08-29 47.25 47.25 47.25 47.25 0.0M
2024-08-28 46.73 46.73 46.73 46.73 0.0M
2024-08-27 46.61 46.76 46.56 46.56 0.0M
2024-08-26 46.72 47.38 46.72 47.38 0.0M
2024-08-23 46.56 47.46 46.56 47.46 0.0M
2024-08-22 46.59 46.59 46.59 46.59 0.0M
2024-08-21 46.32 46.32 46.32 46.32 0.0M
2024-08-20 46.13 46.13 46.13 46.13 0.0M
2024-08-19 45.97 45.97 45.97 45.97 0.0M
2024-08-16 46.56 46.56 46.56 46.56 0.0M
2024-08-15 45.89 45.89 45.89 45.89 0.0M
2024-08-14 45.92 45.92 45.92 45.92 0.0M
2024-08-13 45.54 45.54 45.54 45.54 0.0M
2024-08-12 47.18 47.18 46.79 46.79 0.0M
2024-08-09 45.41 45.41 45.41 45.41 0.0M
2024-08-08 44.48 44.48 44.48 44.48 0.0M
2024-08-07 45.22 45.22 45.22 45.22 0.0M
2024-08-06 46.40 46.40 45.84 45.84 0.0M
2024-08-05 46.25 46.66 45.00 46.66 0.0M
2024-08-02 47.68 47.68 47.56 47.56 0.0M
2024-08-01 48.02 48.02 48.02 48.02 0.0M
2024-07-31 47.49 47.89 47.49 47.89 0.0M
2024-07-30 46.71 46.71 46.71 46.71 0.0M
2024-07-29 46.66 47.11 46.66 47.11 0.0M
2024-07-26 46.11 46.58 46.11 46.58 0.0M
2024-07-25 47.00 47.18 47.00 47.00 0.0M
2024-07-24 47.60 47.60 47.60 47.60 0.0M
2024-07-23 47.71 48.23 47.71 48.23 0.0M
2024-07-22 47.08 47.71 47.08 47.71 0.0M
2024-07-19 47.00 47.55 47.00 47.55 0.0M
2024-07-18 48.06 48.06 47.28 47.28 0.0M
2024-07-17 48.98 49.90 48.80 48.80 0.0M
2024-07-16 49.80 49.80 49.80 49.80 0.0M
2024-07-15 51.55 51.55 50.64 50.64 0.0M
2024-07-12 49.96 49.96 49.96 49.96 0.0M
2024-07-11 49.45 49.45 49.45 49.45 0.0M
2024-07-10 49.83 49.83 49.83 49.83 0.0M
2024-07-09 50.15 50.15 50.15 50.15 0.0M
2024-07-08 49.70 50.09 49.70 50.09 0.0M
2024-07-05 49.33 49.33 49.33 49.33 0.0M
2024-07-04 49.45 49.45 49.45 49.45 0.0M
2024-07-03 50.39 50.39 50.39 50.39 0.0M
2024-07-02 49.19 49.19 49.19 49.19 0.0M
2024-07-01 49.93 49.93 49.93 49.93 0.0M
2024-06-28 50.76 51.62 50.76 51.62 0.0M
2024-06-27 50.52 50.52 50.52 50.52 0.0M
2024-06-26 51.14 51.14 51.14 51.14 0.0M
2024-06-25 50.63 50.63 50.63 50.63 0.0M
2024-06-24 50.19 50.19 50.19 50.19 0.0M
2024-06-21 49.92 50.61 49.92 50.61 0.0M
2024-06-20 50.66 51.10 50.00 50.00 0.0M
2024-06-19 50.60 50.60 50.60 50.60 0.0M
2024-06-18 50.19 50.65 50.19 50.65 0.0M
2024-06-17 49.23 49.78 49.23 49.78 0.0M
2024-06-14 48.98 49.44 48.98 49.26 0.0M
2024-06-13 49.41 49.41 49.41 49.41 0.0M
2024-06-12 49.11 49.11 49.11 49.11 0.0M
2024-06-11 49.28 49.28 49.28 49.28 0.0M
2024-06-10 49.51 50.00 49.51 50.00 0.0M
2024-06-07 48.64 49.07 48.64 48.97 0.0M
2024-06-06 49.12 50.02 49.12 50.02 0.0M
2024-06-05 48.27 49.57 48.27 49.57 0.0M
2024-06-04 47.82 47.82 47.82 47.82 0.0M
2024-06-03 48.46 48.66 48.46 48.66 0.0M
2024-05-31 48.01 48.01 48.01 48.01 0.0M
2024-05-30 47.71 47.71 47.71 47.71 0.0M
2024-05-29 48.03 48.47 47.90 47.90 0.0M
2024-05-28 49.22 49.22 48.85 48.85 0.0M
2024-05-27 49.30 49.30 49.04 49.04 0.0M
2024-05-24 49.05 49.25 49.05 49.25 0.0M
2024-05-23 49.49 49.49 49.49 49.49 0.0M
2024-05-22 50.10 50.18 50.10 50.18 0.0M
2024-05-21 50.07 50.59 50.07 50.59 0.0M
2024-05-20 49.63 50.23 49.63 50.23 0.0M
2024-05-17 49.76 49.76 49.76 49.76 0.0M
2024-05-16 50.36 50.36 50.36 50.36 0.0M
2024-05-15 49.76 49.76 49.76 49.76 0.0M
2024-05-14 50.11 50.11 49.90 49.90 0.0M
2024-05-13 50.33 50.50 50.33 50.50 0.0M
2024-05-10 50.79 50.79 50.79 50.79 0.0M
2024-05-09 50.79 51.56 50.79 51.56 0.0M
2024-05-08 51.54 52.13 51.54 52.13 0.0M
2024-05-07 51.29 52.40 51.29 52.40 0.0M
2024-05-06 50.81 51.21 50.81 51.21 0.0M
2024-05-03 50.24 50.24 50.24 50.24 0.0M
2024-05-02 50.42 50.42 50.42 50.42 0.0M
2024-04-30 51.51 51.51 51.51 51.51 0.0M
2024-04-29 51.52 52.39 51.52 52.39 0.0M
2024-04-26 52.00 52.00 52.00 52.00 0.0M
2024-04-25 50.57 50.57 50.57 50.57 0.0M
2024-04-24 50.35 50.35 50.35 50.35 0.0M
2024-04-23 49.55 49.55 49.55 49.55 0.0M
2024-04-22 49.19 50.00 49.19 49.89 0.0M
2024-04-19 49.34 49.64 49.34 49.44 0.0M
2024-04-18 50.16 50.21 50.16 50.21 0.0M
2024-04-17 50.72 50.72 50.72 50.72 0.0M
2024-04-16 51.01 51.01 51.01 51.01 0.0M
2024-04-15 51.55 51.55 51.43 51.43 0.0M
2024-04-12 51.92 51.92 51.92 51.92 0.0M
2024-04-11 51.63 52.07 51.63 52.07 0.0M
2024-04-10 51.73 51.83 51.73 51.83 0.0M
2024-04-09 51.33 51.59 51.33 51.59 0.0M
2024-04-08 51.65 52.27 51.65 52.27 0.0M
2024-04-05 51.01 51.01 51.01 51.01 0.0M
2024-04-04 52.44 52.44 52.44 52.44 0.0M
2024-04-03 52.54 52.54 52.54 52.54 0.0M
2024-04-02 53.56 53.56 53.56 53.56 0.0M
2024-03-28 52.37 52.37 52.37 52.37 0.0M
2024-03-27 52.37 52.37 52.37 52.37 0.0M
2024-03-26 52.23 52.97 52.23 52.97 0.0M
2024-03-25 52.50 52.82 52.50 52.81 0.0M
2024-03-22 52.31 52.31 52.31 52.31 0.0M
2024-03-21 51.62 52.89 51.62 52.89 0.0M
2024-03-20 51.22 51.22 51.22 51.22 0.0M
2024-03-19 51.06 51.85 51.06 51.85 0.0M
2024-03-18 52.05 52.05 51.77 51.77 0.0M
2024-03-15 51.31 51.90 51.31 51.90 0.0M
2024-03-14 50.96 52.14 50.96 52.14 0.0M
2024-03-13 50.01 50.01 50.01 50.01 0.0M
2024-03-12 49.45 50.10 49.45 50.10 0.0M
2024-03-11 49.74 50.10 49.74 50.10 0.0M
2024-03-08 50.10 50.10 50.10 50.10 0.0M
2024-03-07 49.19 50.55 49.19 50.55 0.0M
2024-03-06 49.10 49.10 49.10 49.10 0.0M
2024-03-05 49.67 49.67 49.67 49.67 0.0M
2024-03-04 48.83 49.79 48.83 49.79 0.0M
2024-03-01 48.65 48.65 48.65 48.65 0.0M
2024-02-29 49.11 49.18 48.98 48.98 0.0M
2024-02-28 48.66 48.66 48.66 48.66 0.0M
2024-02-27 48.00 48.00 48.00 48.00 0.0M
2024-02-26 47.11 48.00 47.11 48.00 0.0M
2024-02-23 43.21 43.36 42.38 43.36 0.0M
2024-02-22 44.62 45.67 44.62 45.67 0.0M
2024-02-21 44.87 44.87 44.87 44.87 0.0M
2024-02-20 44.78 45.69 44.78 45.69 0.0M
2024-02-19 44.71 44.71 44.71 44.71 0.0M
2024-02-16 45.77 45.77 45.77 45.77 0.0M
2024-02-15 45.46 45.46 45.46 45.46 0.0M
2024-02-14 45.48 45.48 45.48 45.48 0.0M
2024-02-13 46.72 46.72 45.96 45.96 0.0M
2024-02-12 46.61 47.73 46.61 46.79 0.0M
2024-02-09 46.94 46.94 46.94 46.94 0.0M
2024-02-08 46.63 47.01 46.63 47.01 0.0M
2024-02-07 46.69 46.69 46.69 46.69 0.0M
2024-02-06 46.00 46.00 46.00 46.00 0.0M
2024-02-05 45.87 45.87 45.87 45.87 0.0M
2024-02-02 44.41 46.19 44.41 46.19 0.0M
2024-02-01 44.20 44.20 44.20 44.20 0.0M
2024-01-31 45.07 46.08 45.07 46.08 0.0M
2024-01-30 44.69 44.69 44.69 44.69 0.0M
2024-01-29 43.66 43.66 43.66 43.66 0.0M
2024-01-26 44.79 44.79 44.30 44.30 0.0M
2024-01-25 44.08 44.86 44.08 44.86 0.0M
2024-01-24 45.02 45.02 45.02 45.02 0.0M
2024-01-23 45.07 45.07 45.07 45.07 0.0M
2024-01-22 44.62 45.42 44.62 45.42 0.0M
2024-01-19 43.82 44.47 43.82 44.47 0.0M
2024-01-18 42.83 42.83 42.83 42.83 0.0M
2024-01-17 43.72 44.40 43.66 43.66 0.0M
2024-01-16 42.98 43.79 42.98 43.79 0.0M
2024-01-15 42.80 43.74 42.80 43.74 0.0M
2024-01-12 43.30 43.30 43.30 43.30 0.0M
2024-01-11 43.37 43.37 43.37 43.37 0.0M
2024-01-10 42.64 43.45 42.64 43.45 0.0M
2024-01-09 43.05 43.05 43.05 43.05 0.0M
2024-01-08 42.10 42.10 42.10 42.10 0.0M
2024-01-05 42.32 43.00 42.27 42.27 0.0M
2024-01-04 42.29 42.29 42.29 42.29 0.0M
2024-01-03 43.00 43.00 43.00 43.00 0.0M
2024-01-02 44.50 44.89 44.50 44.89 0.0M