Custodian Reit

CREI
🏛️ uk →
79.80
Last Update: 2025-09-26
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 93.04 93.24 91.94 92.94 0.2M
2022-12-29 90.35 92.44 89.55 91.84 0.5M
2022-12-28 89.35 90.45 87.76 90.45 0.3M
2022-12-23 89.05 89.05 87.96 89.05 0.0M
2022-12-22 88.95 89.14 87.66 87.96 0.3M
2022-12-21 87.66 89.80 87.66 88.45 0.2M
2022-12-20 89.95 89.95 87.66 87.96 0.2M
2022-12-19 89.65 90.75 87.66 89.25 0.3M
2022-12-16 92.04 92.04 87.86 89.85 0.9M
2022-12-15 91.39 92.04 89.54 90.94 0.3M
2022-12-14 92.04 92.04 90.35 90.65 0.3M
2022-12-13 89.65 91.34 88.45 90.65 0.3M
2022-12-12 92.24 92.24 87.66 88.85 0.3M
2022-12-09 90.55 92.94 89.45 90.15 0.4M
2022-12-08 93.53 93.53 90.35 90.35 0.7M
2022-12-07 92.64 93.55 91.40 92.34 0.5M
2022-12-06 93.63 93.63 90.94 92.24 0.2M
2022-12-05 92.64 93.63 91.94 92.44 0.2M
2022-12-02 93.47 93.93 91.34 91.84 0.3M
2022-12-01 93.14 93.14 90.35 91.04 0.2M
2022-11-30 91.04 92.54 90.15 91.34 0.5M
2022-11-29 94.63 94.63 90.15 91.54 0.2M
2022-11-28 95.73 96.02 90.65 90.84 0.2M
2022-11-25 96.02 96.02 90.25 92.54 0.3M
2022-11-24 93.04 95.03 91.94 92.34 0.3M
2022-11-23 91.94 93.53 90.55 91.64 0.3M
2022-11-22 94.63 94.63 92.84 93.33 0.3M
2022-11-21 93.63 94.33 92.34 93.73 0.2M
2022-11-18 90.35 93.24 89.87 92.84 0.4M
2022-11-17 90.10 90.35 88.75 89.75 0.3M
2022-11-16 90.35 92.54 88.75 90.05 0.7M
2022-11-15 92.54 92.54 90.03 91.84 0.4M
2022-11-14 91.78 95.03 88.06 91.24 0.4M
2022-11-11 90.84 95.73 90.29 91.44 0.5M
2022-11-10 88.55 90.45 86.46 89.75 1.3M
2022-11-09 89.45 89.45 86.36 86.96 0.3M
2022-11-08 90.05 90.05 86.26 87.66 0.2M
2022-11-07 87.06 89.65 86.96 88.45 0.4M
2022-11-04 90.05 90.05 87.66 88.06 0.3M
2022-11-03 90.15 90.15 87.16 87.76 0.3M
2022-11-02 90.15 90.15 88.25 89.15 0.4M
2022-11-01 89.25 90.18 87.26 88.85 0.3M
2022-10-31 90.15 90.15 86.16 88.16 0.2M
2022-10-28 90.15 90.15 86.86 87.96 0.2M
2022-10-27 87.96 89.35 86.64 88.75 0.3M
2022-10-26 84.97 88.25 84.97 87.66 0.2M
2022-10-25 83.17 87.76 82.40 87.76 0.7M
2022-10-24 83.87 83.87 81.28 83.08 0.5M
2022-10-21 82.18 84.37 81.35 82.88 0.8M
2022-10-20 84.90 85.57 82.58 83.57 1.2M
2022-10-19 84.67 89.45 83.77 83.77 0.3M
2022-10-18 89.65 89.65 86.76 87.56 0.2M
2022-10-17 89.26 90.55 86.66 87.96 0.8M
2022-10-14 88.65 89.15 85.36 86.16 0.6M
2022-10-13 88.85 88.85 84.47 85.76 0.3M
2022-10-12 90.55 90.55 84.97 86.56 0.4M
2022-10-11 91.74 91.74 87.26 88.16 0.7M
2022-10-10 91.84 91.84 88.77 89.65 0.4M
2022-10-07 92.34 92.34 89.65 90.35 0.6M
2022-10-06 97.52 97.52 90.65 91.54 1.0M
2022-10-05 98.51 98.51 93.63 94.33 0.5M
2022-10-04 96.02 99.01 96.02 97.62 0.3M
2022-10-03 95.63 99.41 95.63 99.21 0.4M
2022-09-30 90.35 99.61 90.35 98.12 1.9M
2022-09-29 90.27 91.24 87.66 90.65 1.0M
2022-09-28 86.96 90.75 83.17 90.75 1.0M
2022-09-27 91.84 92.64 86.56 86.56 0.6M
2022-09-26 95.41 95.63 91.84 91.84 0.4M
2022-09-23 99.61 99.61 94.29 95.73 0.9M
2022-09-22 98.71 99.81 97.72 97.72 0.7M
2022-09-21 99.59 99.81 99.11 99.41 1.3M
2022-09-20 101.95 103.54 98.02 98.91 0.6M
2022-09-16 99.61 102.20 99.61 102.00 1.1M
2022-09-15 99.93 100.41 99.81 100.01 0.1M
2022-09-14 101.20 102.20 99.81 100.21 0.3M
2022-09-13 100.81 102.60 100.71 101.40 0.5M
2022-09-12 100.61 101.60 99.81 101.40 0.4M
2022-09-09 100.27 100.61 99.61 99.81 0.3M
2022-09-08 99.61 101.40 99.41 99.41 0.6M
2022-09-07 104.39 104.39 99.81 100.81 0.3M
2022-09-06 101.40 101.60 100.21 101.40 0.2M
2022-09-05 101.23 101.60 100.61 101.00 0.2M
2022-09-02 101.78 101.80 100.61 100.81 0.5M
2022-09-01 101.80 103.20 100.41 101.40 0.7M
2022-08-31 102.60 105.09 101.00 102.00 1.0M
2022-08-30 104.59 106.78 104.19 104.39 0.3M
2022-08-26 104.91 106.18 104.29 105.59 0.2M
2022-08-25 103.00 105.19 103.00 104.39 0.5M
2022-08-24 105.39 106.98 103.40 104.19 0.4M
2022-08-23 106.98 107.18 105.59 105.79 0.3M
2022-08-22 108.61 110.77 106.58 107.38 0.2M
2022-08-19 109.17 109.37 107.78 108.97 0.2M
2022-08-18 105.99 109.17 105.99 108.58 0.2M
2022-08-17 107.38 107.98 106.98 107.38 0.2M
2022-08-16 107.98 108.18 106.78 107.98 0.2M
2022-08-15 109.17 109.17 107.18 107.98 0.2M
2022-08-12 108.14 109.17 107.98 107.98 0.3M
2022-08-11 109.97 109.97 107.78 107.98 0.2M
2022-08-10 108.58 110.57 106.38 109.57 0.3M
2022-08-09 103.99 108.97 103.99 108.58 0.3M
2022-08-08 106.58 109.38 106.58 108.18 0.3M
2022-08-05 107.58 107.78 106.58 107.58 0.4M
2022-08-04 107.58 107.78 107.18 107.18 0.8M
2022-08-03 105.83 107.58 105.59 107.18 0.5M
2022-08-02 106.98 106.98 105.19 105.19 0.2M
2022-08-01 108.32 109.37 106.36 106.58 0.5M
2022-07-29 106.58 108.58 106.58 108.38 0.7M
2022-07-28 106.98 107.38 106.72 106.98 0.7M
2022-07-27 107.65 108.44 106.58 106.58 0.3M
2022-07-26 107.18 108.58 106.78 107.38 0.3M
2022-07-25 106.98 107.98 105.99 107.18 0.5M
2022-07-22 106.23 107.38 105.19 106.38 0.4M
2022-07-21 107.32 107.78 104.99 105.79 0.9M
2022-07-20 106.39 107.98 106.39 107.58 0.6M
2022-07-19 103.80 105.79 103.79 105.79 0.6M
2022-07-18 103.31 104.19 103.01 103.99 0.5M
2022-07-15 100.01 102.80 100.01 102.00 1.1M
2022-07-14 99.61 99.87 98.61 99.81 0.3M
2022-07-13 100.21 100.61 99.61 99.61 0.3M
2022-07-12 100.41 100.41 99.81 100.01 0.3M
2022-07-11 100.14 100.41 99.61 99.61 0.1M
2022-07-08 99.81 101.00 99.51 99.51 0.5M
2022-07-07 99.81 100.96 99.81 100.01 0.3M
2022-07-06 99.21 101.60 99.21 100.21 0.5M
2022-07-05 99.61 101.80 99.21 99.51 0.4M
2022-07-04 102.00 102.00 99.11 99.61 0.2M
2022-07-01 103.59 103.59 98.61 99.11 0.3M
2022-06-30 101.64 101.80 99.31 99.31 0.8M
2022-06-29 103.59 103.59 100.61 101.80 0.7M
2022-06-28 102.20 103.99 102.20 103.20 0.3M
2022-06-27 101.80 102.40 101.60 101.80 0.3M
2022-06-24 101.80 102.80 101.40 101.60 0.2M
2022-06-23 102.31 102.60 101.40 101.60 0.5M
2022-06-22 103.40 103.40 102.00 102.60 0.7M
2022-06-21 103.59 104.39 102.88 103.40 0.9M
2022-06-20 102.60 103.59 102.60 103.00 0.4M
2022-06-17 103.00 103.20 102.00 102.60 1.0M
2022-06-16 103.00 104.19 102.60 102.80 0.8M
2022-06-15 103.60 105.07 103.54 104.00 0.7M
2022-06-14 103.30 104.00 102.60 103.40 0.6M
2022-06-13 102.60 104.00 102.40 103.20 1.3M
2022-06-10 103.00 103.80 102.00 103.80 0.7M
2022-06-09 103.00 103.00 101.20 102.20 0.6M
2022-06-08 102.00 103.00 100.80 102.40 1.0M
2022-06-07 98.10 101.40 98.10 100.80 0.8M
2022-06-06 98.50 99.54 98.39 99.00 2.2M
2022-06-01 98.40 99.60 98.40 99.00 0.3M
2022-05-31 98.60 99.50 98.04 99.50 1.3M
2022-05-30 98.90 101.80 98.52 98.60 0.8M
2022-05-27 99.50 99.50 98.80 98.80 0.6M
2022-05-26 102.00 102.00 98.80 99.00 0.3M
2022-05-25 98.80 100.40 98.70 99.00 0.6M
2022-05-24 99.36 99.90 98.20 98.70 0.9M
2022-05-23 99.44 100.40 98.90 99.00 0.5M
2022-05-20 99.20 99.70 98.37 98.70 1.0M
2022-05-19 100.60 100.60 97.90 98.70 0.4M
2022-05-18 99.60 100.60 98.90 99.20 0.5M
2022-05-17 100.09 101.40 99.60 99.70 0.3M
2022-05-16 101.60 101.60 99.90 100.00 0.5M
2022-05-13 99.80 101.00 99.80 100.40 0.2M
2022-05-12 101.26 101.60 99.50 99.70 1.0M
2022-05-11 100.80 101.40 100.40 100.80 0.7M
2022-05-10 101.80 102.00 99.60 100.20 1.6M
2022-05-09 100.00 101.11 99.40 100.20 0.6M
2022-05-06 101.00 101.40 100.20 101.00 0.5M
2022-05-05 101.20 101.30 100.00 100.60 0.8M
2022-05-04 100.40 100.80 99.30 99.40 0.6M
2022-05-03 101.60 102.40 100.00 100.40 0.4M
2022-04-29 100.80 102.20 100.60 100.60 1.0M
2022-04-28 101.20 102.40 100.60 100.60 0.3M
2022-04-27 101.80 101.80 101.00 101.00 0.5M
2022-04-26 100.00 102.40 100.00 101.40 0.4M
2022-04-25 100.83 101.00 100.20 101.00 0.3M
2022-04-22 100.20 101.20 100.20 100.40 0.8M
2022-04-21 100.60 101.40 100.60 100.80 0.5M
2022-04-20 101.93 102.00 100.60 100.60 0.5M
2022-04-19 101.60 102.43 101.60 101.60 1.9M
2022-04-14 101.80 102.46 101.60 102.00 0.4M
2022-04-13 103.00 103.00 101.80 101.80 0.4M
2022-04-12 104.00 104.00 101.40 101.40 0.4M
2022-04-11 105.20 105.80 103.00 103.60 0.6M
2022-04-08 106.00 106.00 104.00 104.20 0.7M
2022-04-07 103.40 103.40 102.40 102.80 0.7M
2022-04-06 103.00 103.00 102.20 102.20 1.0M
2022-04-05 102.00 103.20 101.20 102.00 0.8M
2022-04-04 102.30 102.60 102.00 102.40 0.4M
2022-04-01 102.40 103.00 101.20 102.40 0.6M
2022-03-31 101.00 102.60 101.00 101.80 0.7M
2022-03-30 103.20 103.40 101.00 101.60 0.6M
2022-03-29 103.40 103.40 101.00 101.60 0.7M
2022-03-28 102.73 103.60 102.40 103.00 0.8M
2022-03-25 102.80 103.40 101.40 103.40 0.8M
2022-03-24 101.20 103.00 101.20 101.40 0.4M
2022-03-23 101.00 105.00 101.00 102.00 0.6M
2022-03-22 102.00 105.20 100.79 103.40 1.6M
2022-03-21 101.80 102.80 101.00 101.60 0.4M
2022-03-18 100.00 102.40 100.00 101.80 1.4M
2022-03-17 102.00 102.60 100.00 101.80 0.8M
2022-03-16 104.00 104.00 101.00 101.20 0.8M
2022-03-15 104.00 104.80 101.80 102.00 0.8M
2022-03-14 103.60 105.00 102.00 104.60 0.3M
2022-03-11 104.40 104.40 103.40 103.40 0.4M
2022-03-10 104.80 104.80 101.38 103.60 0.3M
2022-03-09 103.00 104.80 102.60 102.60 0.9M
2022-03-08 99.90 103.00 98.30 103.00 1.0M
2022-03-07 99.86 99.86 95.20 98.10 0.8M
2022-03-04 100.40 101.40 98.00 99.00 0.5M
2022-03-03 101.80 102.60 100.00 101.00 0.7M
2022-03-02 100.73 102.00 100.73 101.40 0.4M
2022-03-01 103.20 103.40 100.40 100.60 0.4M
2022-02-28 98.40 103.20 98.40 102.40 1.0M
2022-02-25 98.40 103.00 98.40 102.20 0.4M
2022-02-24 101.60 101.73 98.40 99.80 0.4M
2022-02-23 102.00 103.00 100.74 101.80 0.7M
2022-02-22 100.80 101.80 99.90 100.00 1.1M
2022-02-21 105.40 105.40 101.40 101.40 0.4M
2022-02-18 104.20 105.20 103.80 103.80 0.2M
2022-02-17 104.40 105.60 104.20 104.20 0.4M
2022-02-16 104.80 105.80 104.20 104.80 0.5M
2022-02-15 106.60 106.60 104.00 105.00 0.4M
2022-02-14 106.20 106.80 104.80 105.40 0.2M
2022-02-11 107.00 107.00 105.07 106.40 0.4M
2022-02-10 105.20 106.20 103.60 105.60 0.9M
2022-02-09 105.84 105.84 104.67 105.60 0.4M
2022-02-08 106.00 106.60 104.60 105.00 0.9M
2022-02-07 106.40 107.20 104.40 104.40 1.0M
2022-02-04 108.00 108.00 106.20 106.40 0.3M
2022-02-03 106.90 108.39 106.80 107.00 0.5M
2022-02-02 105.80 107.20 105.71 107.00 0.4M
2022-02-01 106.40 106.40 105.40 106.00 0.2M
2022-01-31 106.20 108.00 106.00 106.00 1.1M
2022-01-28 106.21 107.00 106.00 106.00 0.4M
2022-01-27 107.00 108.00 106.20 106.80 0.6M
2022-01-26 106.20 108.20 106.09 107.60 0.7M
2022-01-25 107.40 107.40 106.40 106.80 0.8M
2022-01-24 106.00 107.40 105.20 107.20 0.9M
2022-01-21 106.20 106.20 105.00 105.40 0.5M
2022-01-20 106.75 106.88 105.80 106.20 1.3M
2022-01-19 106.20 107.40 105.40 106.60 0.6M
2022-01-18 106.40 106.40 105.60 105.80 0.4M
2022-01-17 106.48 107.00 106.40 106.80 0.2M
2022-01-14 105.62 106.80 105.62 106.40 0.1M
2022-01-13 106.00 107.40 105.42 107.40 0.3M
2022-01-12 106.20 106.20 105.31 105.40 0.3M
2022-01-11 105.40 106.20 104.60 105.40 0.9M
2022-01-10 104.40 105.40 104.40 105.20 0.3M
2022-01-07 105.20 105.80 104.40 105.40 0.3M
2022-01-06 104.80 105.20 104.00 105.20 0.2M
2022-01-05 104.80 105.40 104.40 104.40 0.3M
2022-01-04 106.00 106.00 104.93 105.20 0.2M