Friwo

CEAG
🏛️ germany →
7.20
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
2023-12-29 29.20 30.00 29.20 29.80 0.0M
2023-12-28 28.00 29.20 27.00 29.20 0.0M
2023-12-27 27.40 27.40 27.20 27.20 0.0M
2023-12-22 28.00 28.40 27.80 27.80 0.0M
2023-12-21 27.40 27.80 27.40 27.80 0.0M
2023-12-20 26.60 27.00 26.60 27.00 0.0M
2023-12-19 27.00 27.00 27.00 27.00 0.0M
2023-12-18 27.20 27.20 27.00 27.00 0.0M
2023-12-15 26.60 27.60 26.60 27.60 0.0M
2023-12-14 25.00 26.60 25.00 26.20 0.0M
2023-12-13 26.20 26.60 25.40 25.40 0.0M
2023-12-12 26.60 27.00 26.60 26.60 0.0M
2023-12-11 26.80 27.00 26.20 27.00 0.0M
2023-12-08 27.00 27.40 27.00 27.40 0.0M
2023-12-07 26.00 26.40 26.00 26.40 0.0M
2023-12-06 24.20 25.80 23.40 25.40 0.0M
2023-12-05 24.20 24.80 24.20 24.80 0.0M
2023-12-04 24.00 25.00 24.00 24.60 0.0M
2023-12-01 24.80 25.00 23.80 24.60 0.0M
2023-11-30 26.00 26.00 25.80 25.80 0.0M
2023-11-29 26.80 26.80 26.00 26.40 0.0M
2023-11-28 27.00 27.20 27.00 27.20 0.0M
2023-11-27 27.20 27.20 27.20 27.20 0.0M
2023-11-24 27.40 27.40 27.40 27.40 0.0M
2023-11-23 27.40 28.00 27.20 28.00 0.0M
2023-11-22 27.20 27.40 27.20 27.40 0.0M
2023-11-21 27.40 27.80 27.40 27.80 0.0M
2023-11-20 27.80 27.80 27.80 27.80 0.0M
2023-11-17 27.80 27.80 25.80 27.80 0.0M
2023-11-16 28.20 29.00 27.80 28.60 0.0M
2023-11-15 29.00 29.00 28.80 28.80 0.0M
2023-11-14 29.20 29.60 29.20 29.60 0.0M
2023-11-13 30.00 30.00 29.60 29.60 0.0M
2023-11-10 30.80 30.80 30.60 30.60 0.0M
2023-11-09 31.40 31.40 31.40 31.40 0.0M
2023-11-08 31.40 31.40 31.40 31.40 0.0M
2023-11-07 31.40 31.40 31.40 31.40 0.0M
2023-11-06 31.00 31.40 31.00 31.40 0.0M
2023-11-03 32.00 32.00 31.40 31.40 0.0M
2023-11-02 32.00 32.60 32.00 32.60 0.0M
2023-11-01 32.40 32.40 32.40 32.40 0.0M
2023-10-31 32.60 32.60 32.60 32.60 0.0M
2023-10-30 33.00 33.00 32.60 32.60 0.0M
2023-10-27 33.00 33.60 33.00 33.60 0.0M
2023-10-26 33.20 33.20 33.00 33.00 0.0M
2023-10-25 34.00 34.00 34.00 34.00 0.0M
2023-10-24 33.60 34.00 33.60 33.80 0.0M
2023-10-23 31.80 33.80 31.20 33.80 0.0M
2023-10-20 34.20 34.40 34.20 34.40 0.0M
2023-10-19 34.00 35.00 34.00 35.00 0.0M
2023-10-18 34.80 35.00 34.80 35.00 0.0M
2023-10-17 34.60 34.60 34.60 34.60 0.0M
2023-10-16 33.20 34.60 33.20 34.60 0.0M
2023-10-13 33.80 34.20 33.80 34.20 0.0M
2023-10-12 32.80 33.80 32.80 33.80 0.0M
2023-10-11 33.40 33.40 33.40 33.40 0.0M
2023-10-10 33.20 33.20 33.20 33.20 0.0M
2023-10-09 32.60 32.80 32.60 32.80 0.0M
2023-10-06 34.00 34.00 32.00 32.00 0.0M
2023-10-05 34.60 34.60 34.60 34.60 0.0M
2023-10-04 35.40 35.40 34.80 35.00 0.0M
2023-10-03 35.20 35.80 35.20 35.80 0.0M
2023-10-02 34.20 34.80 34.20 34.80 0.0M
2023-09-29 34.40 34.40 33.00 34.20 0.0M
2023-09-28 30.40 35.00 30.40 35.00 0.0M
2023-09-27 30.20 31.40 30.20 31.40 0.0M
2023-09-26 30.00 30.20 30.00 30.20 0.0M
2023-09-25 30.60 30.60 28.40 30.40 0.0M
2023-09-22 31.00 31.00 31.00 31.00 0.0M
2023-09-21 30.80 31.40 30.80 31.40 0.0M
2023-09-20 31.40 31.40 31.40 31.40 0.0M
2023-09-19 31.40 31.80 31.40 31.80 0.0M
2023-09-18 31.60 31.60 31.00 31.00 0.0M
2023-09-15 31.20 31.40 31.20 31.20 0.0M
2023-09-14 31.40 31.40 30.80 30.80 0.0M
2023-09-13 31.00 31.00 31.00 31.00 0.0M
2023-09-12 31.00 31.00 31.00 31.00 0.0M
2023-09-11 31.80 31.80 31.20 31.40 0.0M
2023-09-08 32.00 32.40 31.60 31.60 0.0M
2023-09-07 31.60 32.00 31.20 31.60 0.0M
2023-09-06 32.80 33.00 31.20 31.20 0.0M
2023-09-05 32.00 32.80 31.80 32.80 0.0M
2023-09-04 32.20 32.20 31.40 31.60 0.0M
2023-09-01 32.40 33.00 30.60 33.00 0.0M
2023-08-31 33.80 34.00 32.40 33.20 0.0M
2023-08-30 34.00 34.60 34.00 34.60 0.0M
2023-08-29 34.00 34.60 33.80 34.00 0.0M
2023-08-28 33.40 34.60 33.40 34.00 0.0M
2023-08-25 32.60 33.20 32.20 33.20 0.0M
2023-08-24 32.60 32.60 32.60 32.60 0.0M
2023-08-23 32.60 32.60 32.60 32.60 0.0M
2023-08-22 33.20 33.20 33.20 33.20 0.0M
2023-08-21 33.00 33.20 33.00 33.20 0.0M
2023-08-18 31.80 33.20 31.80 33.20 0.0M
2023-08-17 33.00 33.20 32.60 32.60 0.0M
2023-08-16 32.80 33.20 32.40 33.00 0.0M
2023-08-15 33.80 33.80 33.00 33.00 0.0M
2023-08-14 34.20 34.20 34.20 34.20 0.0M
2023-08-11 35.40 35.40 34.20 34.20 0.0M
2023-08-10 36.80 36.80 36.00 36.00 0.0M
2023-08-09 36.80 36.80 36.80 36.80 0.0M
2023-08-08 37.00 37.00 37.00 37.00 0.0M
2023-08-07 37.60 37.60 37.20 37.20 0.0M
2023-08-04 36.60 36.60 36.60 36.60 0.0M
2023-08-03 36.20 36.60 34.40 36.60 0.0M
2023-08-02 36.20 36.60 35.00 36.60 0.0M
2023-08-01 36.00 37.00 35.60 37.00 0.0M
2023-07-31 36.20 36.60 36.20 36.60 0.0M
2023-07-28 34.80 36.00 34.80 36.00 0.0M
2023-07-27 35.40 35.80 33.60 35.80 0.0M
2023-07-26 35.60 36.00 35.60 36.00 0.0M
2023-07-25 36.40 36.40 36.40 36.40 0.0M
2023-07-24 35.60 36.40 34.60 36.40 0.0M
2023-07-21 36.40 36.40 36.40 36.40 0.0M
2023-07-20 36.00 36.40 36.00 36.40 0.0M
2023-07-19 36.40 36.40 36.40 36.40 0.0M
2023-07-18 36.40 36.40 36.40 36.40 0.0M
2023-07-17 36.80 36.80 35.60 36.80 0.0M
2023-07-14 37.00 37.40 37.00 37.40 0.0M
2023-07-13 37.60 37.60 37.40 37.60 0.0M
2023-07-12 37.40 39.00 37.40 38.00 0.0M
2023-07-11 37.40 38.20 37.40 38.20 0.0M
2023-07-10 37.40 37.60 36.60 37.00 0.0M
2023-07-07 35.20 37.40 34.60 37.40 0.0M
2023-07-06 39.00 39.20 39.00 39.20 0.0M
2023-07-05 39.80 39.80 39.80 39.80 0.0M
2023-07-04 38.60 39.60 38.60 39.20 0.0M
2023-07-03 38.60 39.80 38.60 39.20 0.0M
2023-06-30 38.40 40.00 38.40 40.00 0.0M
2023-06-29 39.00 39.80 38.80 39.00 0.0M
2023-06-28 39.40 39.40 39.40 39.40 0.0M
2023-06-27 39.40 39.40 39.40 39.40 0.0M
2023-06-26 40.00 40.00 39.40 39.40 0.0M
2023-06-23 39.80 39.80 39.40 39.40 0.0M
2023-06-22 39.00 39.00 38.80 38.80 0.0M
2023-06-21 39.80 39.80 39.40 39.40 0.0M
2023-06-20 39.80 40.00 38.40 40.00 0.0M
2023-06-19 39.40 39.80 39.40 39.40 0.0M
2023-06-16 39.00 39.20 38.60 39.20 0.0M
2023-06-15 39.60 39.60 39.40 39.40 0.0M
2023-06-14 39.60 39.60 39.40 39.40 0.0M
2023-06-13 39.60 39.60 39.40 39.40 0.0M
2023-06-12 40.20 40.20 40.20 40.20 0.0M
2023-06-09 39.80 39.80 39.80 39.80 0.0M
2023-06-08 39.80 40.60 39.80 40.40 0.0M
2023-06-07 40.40 40.40 40.40 40.40 0.0M
2023-06-06 40.40 40.40 40.40 40.40 0.0M
2023-06-05 40.00 40.40 40.00 40.40 0.0M
2023-06-02 40.40 40.40 40.20 40.20 0.0M
2023-06-01 40.80 40.80 40.80 40.80 0.0M
2023-05-31 41.00 41.00 40.40 40.80 0.0M
2023-05-30 41.60 41.60 41.60 41.60 0.0M
2023-05-29 41.60 41.60 41.60 41.60 0.0M
2023-05-26 41.00 41.60 41.00 41.60 0.0M
2023-05-25 41.00 41.00 41.00 41.00 0.0M
2023-05-24 41.20 41.20 40.00 41.00 0.0M
2023-05-23 40.60 42.00 40.60 42.00 0.0M
2023-05-22 40.20 41.60 40.20 41.60 0.0M
2023-05-19 40.80 40.80 40.80 40.80 0.0M
2023-05-18 40.20 41.00 40.20 41.00 0.0M
2023-05-17 39.60 41.00 39.60 41.00 0.0M
2023-05-16 40.60 40.60 40.20 40.20 0.0M
2023-05-15 41.20 42.00 39.40 41.00 0.0M
2023-05-12 41.20 42.20 40.20 42.20 0.0M
2023-05-11 43.40 43.40 40.40 41.60 0.0M
2023-05-10 40.60 44.00 40.60 44.00 0.0M
2023-05-09 39.80 41.00 38.80 41.00 0.0M
2023-05-08 40.60 40.60 40.20 40.20 0.0M
2023-05-05 41.20 41.20 41.20 41.20 0.0M
2023-05-04 41.20 41.40 40.60 41.40 0.0M
2023-05-03 41.00 41.80 41.00 41.80 0.0M
2023-05-02 41.00 41.00 41.00 41.00 0.0M
2023-04-28 39.80 41.00 39.80 40.40 0.0M
2023-04-27 40.00 40.60 39.40 40.60 0.0M
2023-04-26 40.00 40.00 39.80 39.80 0.0M
2023-04-25 39.60 40.00 39.60 40.00 0.0M
2023-04-24 39.20 39.60 39.20 39.20 0.0M
2023-04-21 38.40 39.60 38.40 38.60 0.0M
2023-04-20 39.60 39.60 37.00 38.20 0.0M
2023-04-19 38.00 40.00 37.20 39.60 0.0M
2023-04-18 39.00 39.80 37.00 38.20 0.0M
2023-04-17 41.20 41.20 40.40 40.40 0.0M
2023-04-14 41.00 41.00 41.00 41.00 0.0M
2023-04-13 40.20 41.60 39.20 41.60 0.0M
2023-04-12 41.80 41.80 40.60 40.60 0.0M
2023-04-11 43.40 44.20 42.20 42.20 0.0M
2023-04-06 42.20 42.80 42.20 42.80 0.0M
2023-04-05 43.80 43.80 42.60 42.60 0.0M
2023-04-04 45.40 45.40 44.60 44.60 0.0M
2023-04-03 45.60 46.00 44.40 44.40 0.0M
2023-03-31 46.20 46.20 44.20 45.00 0.0M
2023-03-30 46.60 46.80 46.00 46.60 0.0M
2023-03-29 46.00 46.80 46.00 46.80 0.0M
2023-03-28 45.20 45.80 45.20 45.80 0.0M
2023-03-27 44.20 44.20 44.20 44.20 0.0M
2023-03-24 44.20 44.20 44.20 44.20 0.0M
2023-03-23 45.00 45.00 42.60 43.20 0.0M
2023-03-22 44.40 45.80 44.40 45.60 0.0M
2023-03-21 46.00 46.00 44.40 44.40 0.0M
2023-03-20 45.00 45.60 45.00 45.60 0.0M
2023-03-17 45.00 46.00 45.00 45.40 0.0M
2023-03-16 44.80 44.80 44.00 44.00 0.0M
2023-03-15 43.00 44.60 43.00 44.00 0.0M
2023-03-14 45.60 46.00 44.40 46.00 0.0M
2023-03-13 41.00 47.00 40.20 46.80 0.0M
2023-03-10 43.40 45.60 43.00 45.60 0.0M
2023-03-09 44.00 44.80 44.00 44.80 0.0M
2023-03-08 43.80 44.00 43.00 44.00 0.0M
2023-03-07 42.60 43.20 42.60 43.20 0.0M
2023-03-06 42.40 42.40 41.20 41.20 0.0M
2023-03-03 43.00 43.00 41.60 43.00 0.0M
2023-03-02 43.00 43.00 42.60 43.00 0.0M
2023-03-01 43.00 44.00 43.00 43.00 0.0M
2023-02-28 41.00 43.00 40.60 43.00 0.0M
2023-02-27 40.00 42.00 40.00 42.00 0.0M
2023-02-24 40.00 40.60 40.00 40.60 0.0M
2023-02-23 41.00 41.80 40.80 41.20 0.0M
2023-02-22 41.00 41.00 38.60 40.80 0.0M
2023-02-21 40.60 42.00 40.60 41.20 0.0M
2023-02-20 41.40 41.60 41.20 41.60 0.0M
2023-02-17 41.60 42.20 41.00 42.20 0.0M
2023-02-16 41.00 41.00 41.00 41.00 0.0M
2023-02-15 41.20 41.20 41.00 41.00 0.0M
2023-02-14 40.40 41.60 39.40 41.60 0.0M
2023-02-13 40.40 41.20 40.20 41.20 0.0M
2023-02-10 41.40 41.60 40.20 41.00 0.0M
2023-02-09 41.20 41.20 40.80 41.00 0.0M
2023-02-08 40.20 42.00 40.20 42.00 0.0M
2023-02-07 40.20 40.20 40.00 40.00 0.0M
2023-02-06 40.20 40.20 40.20 40.20 0.0M
2023-02-03 42.00 42.00 40.60 40.60 0.0M
2023-02-02 41.00 42.20 41.00 42.20 0.0M
2023-02-01 40.20 40.80 40.20 40.80 0.0M
2023-01-31 40.80 40.80 40.80 40.80 0.0M
2023-01-30 41.20 41.20 40.80 40.80 0.0M
2023-01-27 40.60 41.00 40.00 41.00 0.0M
2023-01-26 41.00 41.20 41.00 41.20 0.0M
2023-01-25 41.00 41.00 41.00 41.00 0.0M
2023-01-24 40.80 41.20 40.00 41.00 0.0M
2023-01-23 41.00 41.20 40.40 41.20 0.0M
2023-01-20 42.20 43.20 40.60 40.60 0.0M
2023-01-19 39.00 39.20 38.40 39.20 0.0M
2023-01-18 38.20 38.60 38.20 38.60 0.0M
2023-01-17 38.00 38.20 36.60 37.60 0.0M
2023-01-16 37.00 38.00 37.00 37.40 0.0M
2023-01-13 36.60 36.60 34.40 36.60 0.0M
2023-01-12 37.40 38.20 36.20 37.40 0.0M
2023-01-11 37.20 38.40 37.20 38.40 0.0M
2023-01-10 36.40 37.00 36.40 36.80 0.0M
2023-01-09 36.80 36.80 35.80 36.00 0.0M
2023-01-06 38.20 38.80 36.20 37.60 0.0M
2023-01-05 39.20 39.40 39.00 39.40 0.0M
2023-01-04 39.40 40.20 39.40 40.20 0.0M
2023-01-03 40.60 40.60 39.00 40.60 0.0M
2023-01-02 41.60 41.80 40.40 41.80 0.0M