CVR Energy

CVI
🏛️ germany →
31.27
Last Update: 2025-09-29
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
2025-09-29 31.27 31.27 31.27 31.27 0.0M
2025-09-26 30.75 30.93 30.75 30.93 0.0M
2025-09-25 30.86 30.86 30.76 30.76 0.0M
2025-09-24 29.81 29.91 29.81 29.91 0.0M
2025-09-23 30.14 30.80 29.87 30.60 0.0M
2025-09-22 29.39 30.00 29.39 30.00 0.0M
2025-09-19 28.95 29.02 28.72 29.02 0.0M
2025-09-18 28.00 28.00 27.71 27.71 0.0M
2025-09-17 28.00 28.11 27.78 28.11 0.0M
2025-09-16 25.71 28.00 25.71 28.00 0.0M
2025-09-15 26.73 26.73 26.42 26.42 0.0M
2025-09-12 27.01 27.26 27.00 27.26 0.0M
2025-09-11 27.11 27.11 27.11 27.11 0.0M
2025-09-10 28.13 28.13 28.13 28.13 0.0M
2025-09-09 26.08 28.33 26.08 28.28 0.0M
2025-09-08 26.70 26.92 25.96 26.35 0.0M
2025-09-05 26.83 26.83 26.83 26.83 0.0M
2025-09-04 26.39 26.39 26.39 26.39 0.0M
2025-09-03 27.13 27.44 26.44 26.44 0.0M
2025-09-02 26.13 26.40 25.92 26.40 0.0M
2025-09-01 25.90 25.90 25.86 25.86 0.0M
2025-08-29 25.46 25.46 25.46 25.46 0.0M
2025-08-28 25.51 25.51 25.51 25.51 0.0M
2025-08-27 25.52 25.52 25.52 25.52 0.0M
2025-08-26 24.53 24.53 24.53 24.53 0.0M
2025-08-25 23.35 23.35 23.35 23.35 0.0M
2025-08-22 23.25 23.25 23.25 23.25 0.0M
2025-08-21 24.02 24.03 24.02 24.03 0.0M
2025-08-20 23.29 24.23 23.29 24.23 0.0M
2025-08-19 23.18 23.18 23.18 23.18 0.0M
2025-08-18 22.88 22.88 22.88 22.88 0.0M
2025-08-15 23.40 23.40 23.03 23.03 0.0M
2025-08-14 23.19 23.19 23.19 23.19 0.0M
2025-08-13 22.24 23.11 22.24 23.11 0.0M
2025-08-12 22.31 22.31 22.31 22.31 0.0M
2025-08-11 22.25 22.25 22.25 22.25 0.0M
2025-08-08 22.86 22.86 22.59 22.59 0.0M
2025-08-07 23.00 23.00 23.00 23.00 0.0M
2025-08-06 22.92 22.92 22.92 22.92 0.0M
2025-08-05 21.49 21.49 21.49 21.49 0.0M
2025-08-04 21.83 21.83 21.28 21.70 0.0M
2025-08-01 23.14 23.14 23.14 23.14 0.0M
2025-07-31 24.00 24.00 21.80 23.22 0.0M
2025-07-30 25.08 25.08 25.00 25.00 0.0M
2025-07-29 24.76 25.00 24.76 24.80 0.0M
2025-07-28 23.99 24.54 23.97 24.54 0.0M
2025-07-25 23.13 23.13 23.13 23.13 0.0M
2025-07-24 23.23 23.23 22.81 22.81 0.0M
2025-07-23 23.92 23.92 23.92 23.92 0.0M
2025-07-22 24.18 24.18 23.91 23.99 0.0M
2025-07-21 24.44 24.54 24.44 24.54 0.0M
2025-07-18 24.62 24.62 24.62 24.62 0.0M
2025-07-17 24.95 24.95 24.95 24.95 0.0M
2025-07-16 26.33 26.59 26.31 26.46 0.0M
2025-07-15 26.65 26.76 26.11 26.76 0.0M
2025-07-14 27.35 27.58 26.46 26.91 0.0M
2025-07-11 27.46 27.46 27.26 27.33 0.0M
2025-07-10 26.36 27.80 26.17 27.80 0.0M
2025-07-09 26.23 26.23 26.10 26.10 0.0M
2025-07-08 25.58 25.58 25.58 25.58 0.0M
2025-07-07 25.42 25.55 25.24 25.55 0.0M
2025-07-04 25.19 25.19 25.19 25.19 0.0M
2025-07-03 24.94 25.34 24.94 25.34 0.0M
2025-07-02 23.64 23.64 23.64 23.64 0.0M
2025-07-01 23.73 23.73 23.73 23.73 0.0M
2025-06-30 23.23 23.37 23.23 23.37 0.0M
2025-06-27 22.56 22.56 22.56 22.56 0.0M
2025-06-26 23.13 23.13 23.10 23.10 0.0M
2025-06-24 23.20 23.30 22.72 22.72 0.0M
2025-06-23 23.99 24.10 23.90 24.03 0.0M
2025-06-20 23.63 23.63 23.46 23.46 0.0M
2025-06-18 24.48 24.48 23.77 23.77 0.0M
2025-06-17 23.83 24.80 23.83 24.38 0.0M
2025-06-16 23.56 23.75 23.09 23.75 0.0M
2025-06-13 22.15 23.05 22.15 23.05 0.0M
2025-06-12 22.30 22.30 22.30 22.30 0.0M
2025-06-11 21.52 22.40 21.52 22.40 0.0M
2025-06-10 20.74 20.94 20.74 20.94 0.0M
2025-06-09 20.49 21.15 20.49 21.15 0.0M
2025-06-06 20.51 20.58 20.51 20.58 0.0M
2025-06-04 21.00 21.01 21.00 21.00 0.0M
2025-06-03 21.14 21.14 21.14 21.14 0.0M
2025-06-02 20.51 20.65 20.51 20.65 0.0M
2025-05-30 21.15 21.15 21.15 21.15 0.0M
2025-05-29 20.32 20.32 20.32 20.32 0.0M
2025-05-28 21.16 21.29 20.49 20.49 0.0M
2025-05-27 21.00 21.32 21.00 21.26 0.0M
2025-05-26 20.74 20.79 20.74 20.79 0.0M
2025-05-23 21.18 21.18 20.90 20.90 0.0M
2025-05-22 19.61 20.00 19.60 20.00 0.0M
2025-05-21 20.30 20.46 20.30 20.38 0.0M
2025-05-20 21.37 21.37 20.86 20.86 0.0M
2025-05-19 21.11 21.11 21.11 21.11 0.0M
2025-05-16 21.61 21.67 21.61 21.67 0.0M
2025-05-15 20.90 21.45 20.80 21.45 0.0M
2025-05-14 20.60 20.60 20.60 20.60 0.0M
2025-05-13 19.71 20.54 19.71 20.41 0.0M
2025-05-12 19.78 20.00 19.71 19.89 0.0M
2025-05-09 18.77 18.77 18.77 18.77 0.0M
2025-05-08 18.31 18.31 18.31 18.31 0.0M
2025-05-07 18.51 18.51 18.51 18.51 0.0M
2025-05-06 17.91 18.36 17.91 18.36 0.0M
2025-05-05 17.80 17.81 17.80 17.80 0.0M
2025-05-02 17.50 17.59 17.50 17.59 0.0M
2025-04-29 16.60 17.00 16.20 17.00 0.0M
2025-04-28 16.40 16.40 16.20 16.20 0.0M
2025-04-24 15.56 15.56 15.56 15.56 0.0M
2025-04-23 16.48 16.48 16.48 16.48 0.0M
2025-04-15 15.93 15.96 15.93 15.96 0.0M
2025-04-14 15.72 15.72 15.61 15.61 0.0M
2025-04-11 15.10 15.10 14.78 14.78 0.0M
2025-04-10 15.63 15.63 15.03 15.03 0.0M
2025-04-09 14.55 16.17 14.29 16.17 0.0M
2025-04-08 15.13 15.43 15.13 15.20 0.0M
2025-04-07 14.09 14.91 14.00 14.91 0.0M
2025-04-04 16.03 16.03 14.90 14.90 0.0M
2025-04-02 17.71 17.71 17.69 17.69 0.0M
2025-04-01 18.02 18.02 17.40 17.40 0.0M
2025-03-31 18.21 18.30 18.21 18.23 0.0M
2025-03-28 18.44 18.44 18.44 18.44 0.0M
2025-03-27 18.36 18.36 18.36 18.36 0.0M
2025-03-26 18.74 18.74 18.74 18.74 0.0M
2025-03-25 18.70 18.90 18.50 18.75 0.0M
2025-03-24 19.79 19.79 18.61 18.68 0.0M
2025-03-21 19.86 19.86 19.50 19.50 0.0M
2025-03-20 20.00 20.00 19.64 19.99 0.0M
2025-03-19 19.42 19.80 19.42 19.80 0.0M
2025-03-18 19.13 19.13 19.01 19.01 0.0M
2025-03-17 17.73 17.73 17.72 17.72 0.0M
2025-03-14 16.87 17.01 16.87 17.01 0.0M
2025-03-13 16.70 16.75 16.66 16.75 0.0M
2025-03-12 16.65 16.65 16.65 16.65 0.0M
2025-03-11 16.74 16.74 16.74 16.74 0.0M
2025-03-10 16.62 16.62 16.62 16.62 0.0M
2025-03-07 17.02 17.14 16.76 17.14 0.0M
2025-03-06 16.78 16.78 16.78 16.78 0.0M
2025-03-05 16.97 17.18 16.32 16.45 0.0M
2025-03-04 16.71 17.24 16.71 17.24 0.0M
2025-03-03 17.79 17.79 17.20 17.20 0.0M
2025-02-28 17.85 17.85 17.63 17.64 0.0M
2025-02-27 19.11 19.16 18.49 18.49 0.0M
2025-02-26 19.71 19.71 18.91 18.91 0.0M
2025-02-25 20.04 20.04 19.98 19.98 0.0M
2025-02-24 19.60 19.94 19.39 19.94 0.0M
2025-02-21 19.17 19.52 19.15 19.22 0.0M
2025-02-20 19.01 19.01 18.75 18.75 0.0M
2025-02-19 18.63 20.99 18.20 19.01 0.0M
2025-02-18 17.78 17.78 17.78 17.78 0.0M
2025-02-17 17.78 17.81 17.64 17.68 0.0M
2025-02-14 17.27 17.71 17.27 17.71 0.0M
2025-02-13 17.86 17.86 17.35 17.35 0.0M
2025-02-12 18.72 18.79 18.29 18.29 0.0M
2025-02-11 18.74 18.74 18.74 18.74 0.0M
2025-02-10 17.68 18.80 17.68 18.80 0.0M
2025-02-07 17.70 17.95 17.70 17.95 0.0M
2025-02-06 18.11 18.11 18.11 18.11 0.0M
2025-02-05 18.95 18.95 18.42 18.42 0.0M
2025-02-04 18.18 19.05 18.18 19.05 0.0M
2025-02-03 18.37 18.37 18.16 18.16 0.0M
2025-01-31 18.35 18.46 18.34 18.46 0.0M
2025-01-29 18.60 18.60 18.60 18.60 0.0M
2025-01-28 19.30 19.30 18.92 18.92 0.0M
2025-01-27 19.70 19.70 19.31 19.31 0.0M
2025-01-24 19.87 19.87 19.87 19.87 0.0M
2025-01-23 19.72 19.72 19.72 19.72 0.0M
2025-01-21 20.09 20.16 20.09 20.16 0.0M
2025-01-20 20.38 20.38 20.38 20.38 0.0M
2025-01-17 21.15 21.15 20.55 20.55 0.0M
2025-01-16 20.57 20.57 20.56 20.56 0.0M
2025-01-15 19.98 20.50 19.79 20.50 0.0M
2025-01-14 19.81 20.17 19.73 20.17 0.0M
2025-01-13 18.71 19.73 18.71 19.73 0.0M
2025-01-10 17.97 18.45 17.97 18.45 0.0M
2025-01-08 17.87 17.90 17.87 17.90 0.0M
2025-01-07 17.44 17.45 17.44 17.45 0.0M
2025-01-06 18.17 18.24 18.17 18.24 0.0M
2025-01-03 18.19 18.22 17.96 18.15 0.0M
2025-01-02 18.20 18.20 17.93 17.93 0.0M