Kap

IURG
🏛️ germany →
7.95
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
2021-12-30 22.80 22.80 22.80 22.80 0.0M
2021-12-29 22.20 23.00 22.20 22.60 0.0M
2021-12-28 22.60 22.60 22.40 22.40 0.0M
2021-12-27 22.60 22.60 22.20 22.40 0.0M
2021-12-23 22.40 22.40 22.40 22.40 0.0M
2021-12-22 22.40 22.40 22.40 22.40 0.0M
2021-12-21 22.40 22.40 22.20 22.20 0.0M
2021-12-20 22.00 22.20 21.80 22.20 0.0M
2021-12-17 22.20 22.20 22.00 22.00 0.0M
2021-12-16 22.00 22.00 21.80 21.80 0.0M
2021-12-15 20.40 22.00 20.20 22.00 0.0M
2021-12-14 20.40 20.40 20.00 20.20 0.0M
2021-12-13 20.80 20.80 20.80 20.80 0.0M
2021-12-10 20.80 20.80 20.80 20.80 0.0M
2021-12-09 20.80 20.80 20.80 20.80 0.0M
2021-12-07 20.60 20.60 20.60 20.60 0.0M
2021-12-02 20.00 20.00 20.00 20.00 0.0M
2021-12-01 20.00 20.40 20.00 20.20 0.0M
2021-11-30 20.00 20.00 19.70 19.80 0.0M
2021-11-29 20.20 20.20 19.90 19.90 0.0M
2021-11-26 20.40 20.40 19.60 20.00 0.0M
2021-11-24 20.60 20.60 20.20 20.60 0.0M
2021-11-23 20.60 20.60 19.10 20.40 0.0M
2021-11-22 20.80 20.80 20.80 20.80 0.0M
2021-11-19 21.20 21.20 21.00 21.00 0.0M
2021-11-18 22.00 22.00 20.20 20.80 0.0M
2021-11-17 22.20 22.20 22.20 22.20 0.0M
2021-11-16 22.20 22.20 22.00 22.20 0.0M
2021-11-15 21.80 22.20 21.60 22.20 0.0M
2021-11-12 22.60 22.60 21.40 22.00 0.0M
2021-11-11 23.00 23.00 23.00 23.00 0.0M
2021-11-10 22.40 22.40 22.40 22.40 0.0M
2021-11-09 22.60 23.40 22.60 23.40 0.0M
2021-11-08 22.60 22.60 22.60 22.60 0.0M
2021-11-05 22.20 22.40 22.20 22.40 0.0M
2021-11-04 22.40 22.80 22.40 22.60 0.0M
2021-11-03 22.40 22.60 22.20 22.40 0.0M
2021-11-02 22.40 22.40 22.40 22.40 0.0M
2021-11-01 22.20 22.60 22.00 22.20 0.0M
2021-10-29 22.60 22.60 22.00 22.00 0.0M
2021-10-28 22.60 22.60 22.20 22.60 0.0M
2021-10-27 22.80 22.80 22.80 22.80 0.0M
2021-10-26 22.80 22.80 22.60 22.60 0.0M
2021-10-25 22.80 22.80 22.60 22.80 0.0M
2021-10-22 22.60 22.60 22.60 22.60 0.0M
2021-10-21 22.60 22.60 22.60 22.60 0.0M
2021-10-20 23.00 23.00 22.00 22.40 0.0M
2021-10-19 22.60 23.00 22.60 23.00 0.0M
2021-10-18 22.40 22.80 22.40 22.60 0.0M
2021-10-15 22.00 22.60 22.00 22.40 0.0M
2021-10-14 22.40 23.00 22.00 22.80 0.0M
2021-10-13 22.00 22.80 21.80 22.20 0.0M
2021-10-12 21.00 21.20 20.80 21.20 0.0M
2021-10-11 20.60 21.00 20.20 20.80 0.0M
2021-10-08 20.60 20.80 20.00 20.80 0.0M
2021-10-07 21.20 21.20 19.40 20.60 0.0M
2021-10-06 23.40 23.60 21.80 21.80 0.0M
2021-10-05 24.00 24.00 23.40 23.80 0.0M
2021-10-04 23.40 23.60 23.40 23.60 0.0M
2021-10-01 24.20 24.20 23.20 23.40 0.0M
2021-09-30 25.00 25.80 24.60 25.40 0.0M
2021-09-29 26.40 26.40 26.20 26.40 0.0M
2021-09-28 26.80 26.80 26.20 26.40 0.0M
2021-09-27 26.00 26.60 26.00 26.60 0.0M
2021-09-24 27.00 27.00 26.40 26.60 0.0M
2021-09-23 26.80 27.00 26.40 26.60 0.0M
2021-09-22 26.80 27.00 26.60 26.60 0.0M
2021-09-21 26.80 27.20 26.80 26.80 0.0M
2021-09-20 27.60 27.60 26.60 26.60 0.0M
2021-09-17 27.60 27.60 27.40 27.60 0.0M
2021-09-16 27.40 27.60 27.40 27.40 0.0M
2021-09-15 27.40 27.60 27.20 27.20 0.0M
2021-09-14 27.00 27.40 27.00 27.40 0.0M
2021-09-13 27.20 27.20 27.00 27.20 0.0M
2021-09-10 27.20 27.40 27.00 27.20 0.0M
2021-09-09 26.80 27.40 26.60 27.40 0.0M
2021-09-08 27.40 27.40 26.80 26.80 0.0M
2021-09-07 27.20 27.80 26.20 27.20 0.0M
2021-09-06 26.60 27.20 26.40 27.20 0.0M
2021-09-03 27.00 27.20 26.00 26.60 0.0M
2021-09-02 26.20 27.20 26.20 27.00 0.0M
2021-09-01 26.20 26.20 26.00 26.20 0.0M
2021-08-31 25.80 26.40 25.80 26.00 0.0M
2021-08-30 25.20 25.80 25.00 25.80 0.0M
2021-08-27 25.00 25.20 24.80 25.00 0.0M
2021-08-26 24.60 25.20 24.60 25.00 0.0M
2021-08-25 24.60 24.80 24.60 24.80 0.0M
2021-08-24 24.40 24.60 24.00 24.60 0.0M
2021-08-23 24.40 24.60 24.20 24.40 0.0M
2021-08-20 24.20 24.60 24.00 24.40 0.0M
2021-08-19 24.40 24.40 23.40 24.20 0.0M
2021-08-18 23.00 24.40 23.00 24.40 0.0M
2021-08-17 22.60 23.40 22.60 23.00 0.0M
2021-08-16 22.40 23.20 22.20 22.80 0.0M
2021-08-13 22.00 22.40 22.00 22.20 0.0M
2021-08-12 22.00 22.40 21.60 22.40 0.0M
2021-08-11 24.20 24.20 21.20 22.20 0.0M
2021-08-10 20.20 24.40 20.20 23.60 0.0M
2021-08-09 19.80 19.80 19.80 19.80 0.0M
2021-08-06 19.50 19.90 19.50 19.90 0.0M
2021-08-05 19.40 19.40 19.40 19.40 0.0M
2021-08-04 19.80 19.80 19.40 19.60 0.0M
2021-08-02 19.80 19.80 19.80 19.80 0.0M
2021-07-30 19.70 19.70 19.70 19.70 0.0M
2021-07-29 20.20 20.20 19.70 19.70 0.0M
2021-07-27 20.00 20.00 19.80 19.80 0.0M
2021-07-26 20.00 20.00 19.60 19.80 0.0M
2021-07-23 19.60 19.70 19.40 19.50 0.0M
2021-07-22 19.40 19.60 19.40 19.50 0.0M
2021-07-21 19.10 19.70 19.10 19.50 0.0M
2021-07-20 19.20 19.70 18.50 18.60 0.0M
2021-07-19 19.60 19.60 18.40 18.60 0.0M
2021-07-13 20.00 20.00 20.00 20.00 0.0M
2021-07-12 19.70 20.00 19.70 19.90 0.0M
2021-07-09 19.80 19.80 19.80 19.80 0.0M
2021-07-08 20.20 20.20 18.80 18.80 0.0M
2021-07-07 19.70 20.40 19.70 20.00 0.0M
2021-07-06 19.90 20.40 19.80 20.40 0.0M
2021-07-05 20.00 20.00 20.00 20.00 0.0M
2021-07-02 20.60 20.60 19.60 19.90 0.0M
2021-07-01 20.40 20.40 20.40 20.40 0.0M
2021-06-30 20.80 20.80 20.40 20.60 0.0M
2021-06-29 21.00 22.00 20.60 21.00 0.0M
2021-06-28 21.00 21.20 21.00 21.00 0.0M
2021-06-25 21.00 21.20 20.80 21.00 0.0M
2021-06-24 21.00 21.20 20.80 20.80 0.0M
2021-06-23 21.00 21.40 21.00 21.00 0.0M
2021-06-22 21.00 21.00 21.00 21.00 0.0M
2021-06-21 21.00 21.00 20.60 20.60 0.0M
2021-06-18 20.80 20.80 20.40 20.40 0.0M
2021-06-17 20.60 20.60 20.40 20.40 0.0M
2021-06-16 20.20 20.40 20.20 20.40 0.0M
2021-06-15 20.60 20.80 20.20 20.20 0.0M
2021-06-14 20.60 21.60 20.60 21.20 0.0M
2021-06-11 20.20 20.60 20.20 20.60 0.0M
2021-06-10 20.20 20.20 19.80 20.20 0.0M
2021-06-09 19.70 20.00 18.90 20.00 0.0M
2021-06-08 20.00 20.00 20.00 20.00 0.0M
2021-06-07 19.30 20.00 19.30 19.50 0.0M
2021-06-04 19.40 19.40 19.20 19.20 0.0M
2021-06-03 19.40 19.40 18.90 18.90 0.0M
2021-06-02 19.00 19.70 18.90 19.00 0.0M
2021-06-01 18.60 18.60 18.60 18.60 0.0M
2021-05-31 18.80 18.90 18.70 18.70 0.0M
2021-05-28 18.80 18.80 18.60 18.80 0.0M
2021-05-27 18.70 18.70 18.70 18.70 0.0M
2021-05-26 18.90 18.90 18.70 18.70 0.0M
2021-05-25 19.00 19.00 18.70 18.90 0.0M
2021-05-21 19.30 19.40 19.10 19.40 0.0M
2021-05-20 19.60 19.60 19.40 19.40 0.0M
2021-05-18 19.40 20.00 19.40 19.60 0.0M
2021-05-17 20.40 20.40 19.80 19.80 0.0M
2021-05-13 19.40 19.40 19.40 19.40 0.0M
2021-05-12 19.10 19.20 19.10 19.20 0.0M
2021-05-11 19.40 19.40 19.40 19.40 0.0M
2021-05-10 19.60 19.60 19.60 19.60 0.0M
2021-05-07 20.40 20.40 20.20 20.20 0.0M
2021-05-06 19.00 19.00 19.00 19.00 0.0M
2021-05-05 19.00 19.00 19.00 19.00 0.0M
2021-05-04 18.50 19.00 18.40 18.40 0.0M
2021-05-03 18.60 18.80 18.40 18.80 0.0M
2021-04-30 19.10 19.10 18.60 18.80 0.0M
2021-04-29 19.00 19.30 19.00 19.30 0.0M
2021-04-28 19.30 19.30 19.30 19.30 0.0M
2021-04-27 19.50 19.50 19.50 19.50 0.0M
2021-04-26 19.30 19.30 19.10 19.10 0.0M
2021-04-23 19.50 19.50 19.50 19.50 0.0M
2021-04-22 18.70 18.70 18.70 18.70 0.0M
2021-04-21 19.50 19.50 18.90 18.90 0.0M
2021-04-20 20.00 20.20 19.80 20.00 0.0M
2021-04-19 20.40 20.40 19.60 20.40 0.0M
2021-04-16 19.60 19.60 19.00 19.50 0.0M
2021-04-15 20.20 20.20 18.80 18.80 0.0M
2021-04-14 20.00 20.80 19.90 20.60 0.0M
2021-04-13 20.60 20.80 20.00 20.40 0.0M
2021-04-12 18.60 20.40 18.40 20.40 0.0M
2021-04-09 18.20 18.80 17.90 18.70 0.0M
2021-04-08 17.00 18.00 17.00 18.00 0.0M
2021-04-07 16.70 17.10 16.70 17.00 0.0M
2021-04-06 15.80 15.80 15.80 15.80 0.0M
2021-04-01 15.60 15.60 15.60 15.60 0.0M
2021-03-31 15.20 15.80 15.20 15.30 0.0M
2021-03-30 15.50 15.60 14.90 15.60 0.0M
2021-03-29 16.00 16.10 16.00 16.10 0.0M
2021-03-26 15.70 16.90 15.60 16.40 0.0M
2021-03-25 15.90 15.90 15.60 15.60 0.0M
2021-03-23 16.30 16.40 16.20 16.20 0.0M
2021-03-22 16.00 17.30 15.50 16.90 0.0M
2021-03-19 15.40 16.10 15.40 16.00 0.0M
2021-03-17 14.90 14.90 14.80 14.80 0.0M
2021-03-16 14.90 15.40 14.90 15.40 0.0M
2021-03-15 15.90 15.90 15.00 15.00 0.0M
2021-03-11 15.10 15.10 15.10 15.10 0.0M
2021-03-10 14.60 14.60 14.60 14.60 0.0M
2021-03-09 14.70 14.70 14.70 14.70 0.0M
2021-03-08 14.60 14.60 14.50 14.50 0.0M
2021-03-05 15.70 15.70 14.30 14.80 0.0M
2021-03-04 15.30 15.30 15.30 15.30 0.0M
2021-03-02 15.60 15.80 15.40 15.40 0.0M
2021-03-01 15.60 15.60 15.60 15.60 0.0M
2021-02-26 15.50 15.50 15.50 15.50 0.0M
2021-02-25 16.10 16.10 15.00 15.20 0.0M
2021-02-23 15.70 15.90 15.50 15.50 0.0M
2021-02-22 16.40 16.70 16.10 16.70 0.0M
2021-02-19 16.00 16.00 16.00 16.00 0.0M
2021-02-18 16.80 16.80 16.50 16.50 0.0M
2021-02-17 17.00 17.00 16.30 16.80 0.0M
2021-02-16 16.50 17.00 16.50 17.00 0.0M
2021-02-15 16.30 16.60 16.10 16.50 0.0M
2021-02-12 15.50 15.50 15.50 15.50 0.0M
2021-02-11 16.30 16.30 16.00 16.00 0.0M
2021-02-10 15.90 15.90 15.20 15.90 0.0M
2021-02-09 16.40 17.40 16.30 16.30 0.0M
2021-02-08 16.20 17.20 16.20 16.90 0.0M
2021-02-05 15.30 16.20 15.30 16.20 0.0M
2021-02-04 14.80 15.10 14.80 15.10 0.0M
2021-02-03 14.20 14.40 14.20 14.40 0.0M
2021-02-02 14.20 14.20 14.00 14.00 0.0M
2021-02-01 14.00 14.00 13.90 13.90 0.0M
2021-01-29 14.00 14.00 14.00 14.00 0.0M
2021-01-28 14.10 14.10 14.00 14.00 0.0M
2021-01-27 14.10 14.10 14.10 14.10 0.0M
2021-01-25 14.60 14.60 13.90 14.40 0.0M
2021-01-21 14.40 14.70 14.20 14.20 0.0M
2021-01-20 14.30 14.60 13.40 14.30 0.0M
2021-01-19 14.20 14.20 14.20 14.20 0.0M
2021-01-15 15.00 15.00 14.70 14.90 0.0M
2021-01-14 14.30 14.50 14.30 14.50 0.0M
2021-01-13 14.30 14.30 14.30 14.30 0.0M
2021-01-12 14.00 14.00 14.00 14.00 0.0M
2021-01-11 14.00 14.60 14.00 14.00 0.0M
2021-01-08 14.70 14.70 14.70 14.70 0.0M
2021-01-07 13.80 14.20 13.80 14.10 0.0M
2021-01-06 13.70 13.70 13.70 13.70 0.0M
2021-01-05 14.50 14.60 14.50 14.60 0.0M
2021-01-04 13.90 13.90 13.90 13.90 0.0M