CR Energy AG (CRZK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 5.86 | -0.02 | -0.34 | 5.88 | 6 | 5.86 | 2794 |
| 1727209560 | 5.88 | -0.12 | -2.00 | 6.0199999 | 6.0199999 | 5.88 | 3506 |
| 1727123160 | 6 | 0.12 | 2.04 | 6.0199999 | 6.0199999 | 5.88 | 4785 |
| 1726864020 | 5.88 | -0.16 | -2.65 | 5.82 | 6.0199999 | 5.82 | 2651 |
| 1726777560 | 6.04 | 0.06 | 1.00 | 6.04 | 6.04 | 6.04 | 887 |
| 1726691220 | 5.98 | -0.12 | -1.97 | 6.12 | 6.12 | 5.96 | 449 |
| 1726604760 | 6.1 | 0.08 | 1.33 | 5.86 | 6.1 | 5.86 | 1050 |
| 1726518420 | 6.0199999 | 0.06 | 1.01 | 6.0199999 | 6.0199999 | 5.82 | 1062 |
| 1726259160 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.82 | 7763 |
| 1726172760 | 5.96 | 0.04 | 0.68 | 5.96 | 5.96 | 5.96 | 121 |
| 1726086360 | 5.92 | 0.22 | 3.86 | 5.98 | 5.98 | 5.9 | 420 |
| 1725999960 | 5.7 | -0.2 | -3.39 | 5.7 | 5.98 | 5.7 | 1293 |
| 1725913620 | 5.9 | -0.38 | -6.05 | 5.98 | 5.98 | 5.9 | 1164 |
| 1725654360 | 6.28 | 0.58 | 10.18 | 5.76 | 6.28 | 5.76 | 14611 |
| 1725567960 | 5.7 | -0.22 | -3.72 | 5.92 | 5.92 | 5.7 | 8246 |
| 1725481560 | 5.92 | 0.02 | 0.34 | 5.88 | 5.98 | 5.88 | 13496 |
| 1725395160 | 5.9 | -0.08 | -1.34 | 5.94 | 5.96 | 5.9 | 3639 |
| 1725308760 | 5.98 | 0.08 | 1.36 | 6.28 | 6.28 | 5.94 | 5615 |
| 1725049560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1724963160 | 5.9 | -0.08 | -1.34 | 5.98 | 6 | 5.9 | 782 |
| 1724876760 | 5.98 | 0.02 | 0.34 | 6.1 | 6.1 | 5.9 | 6723 |
| 1724790420 | 5.96 | -0.16 | -2.61 | 6.1 | 6.12 | 5.96 | 1801 |
| 1724704020 | 6.12 | -0.08 | -1.29 | 6.1 | 6.2 | 6.1 | 2170 |
| 1724444820 | 6.2 | -0.08 | -1.27 | 6.48 | 6.48 | 6.2 | 2351 |
| 1724358420 | 6.28 | 0.16 | 2.61 | 6.2 | 6.28 | 6.2 | 1000 |
| 1724271960 | 6.12 | -0.58 | -8.66 | 6.38 | 6.38 | 6.12 | 2064 |
| 1724185560 | 6.7 | 0.24 | 3.72 | 6.46 | 6.7 | 6.38 | 1780 |
| 1724099220 | 6.46 | 0.42 | 6.95 | 6.04 | 6.54 | 5.9 | 8057 |
| 1723840020 | 6.04 | 0.22 | 3.78 | 6.16 | 6.16 | 5.98 | 2483 |
| 1723753620 | 5.82 | -0.84 | -12.61 | 6.14 | 6.14 | 5.82 | 312 |
| 1723667160 | 6.66 | 0.42 | 6.73 | 5.82 | 6.66 | 5.82 | 834 |
| 1723580760 | 6.24 | 0.42 | 7.22 | 5.9 | 6.24 | 5.86 | 27967 |
| 1723494360 | 5.82 | -0.36 | -5.83 | 6.16 | 6.16 | 5.82 | 2731 |
| 1723235220 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 4 |
| 1723148820 | 6.18 | 0 | 0.00 | 6.18 | 6.2 | 6.14 | 9855 |
| 1723062360 | 6.18 | -0.04 | -0.64 | 6.18 | 6.18 | 6.1 | 1242 |
| 1722975960 | 6.22 | 0.62 | 11.07 | 6.38 | 6.38 | 6.0199999 | 924 |
| 1722889620 | 5.6 | -0.6 | -9.68 | 6.04 | 6.4 | 5.36 | 32565 |
| 1722630360 | 6.2 | -0.58 | -8.55 | 6.7 | 6.7 | 6.2 | 15762 |
| 1722544020 | 6.78 | 0.06 | 0.89 | 6.68 | 6.8 | 6.62 | 13818 |
| 1722457560 | 6.72 | 0.16 | 2.44 | 6.5599999 | 6.8 | 6.5599999 | 11615 |
| 1722371220 | 6.5599999 | 0.26 | 4.13 | 6.58 | 6.58 | 6.44 | 3499 |
| 1722284760 | 6.3 | 0 | 0.00 | 6.68 | 6.68 | 6.26 | 5263 |
| 1722025620 | 6.3 | 0.02 | 0.32 | 5.86 | 6.3 | 5.76 | 2808 |
| 1721939160 | 6.28 | -16.42 | -72.33 | 6 | 6.28 | 5.7 | 12745 |
| 1721852820 | 22.7 | -0.1 | -0.44 | 22.6 | 23.6 | 22 | 2346 |
| 1721766420 | 22.8 | -0.2 | -0.87 | 23.2 | 23.8 | 21.6 | 6127 |
| 1721677800 | 23 | -1.2 | -4.96 | 24.1 | 24.1 | 22.5 | 2610 |
| 1721420760 | 24.2 | -0.2 | -0.82 | 24.4 | 24.4 | 24.2 | 569 |
| 1721334360 | 24.4 | -0.1 | -0.41 | 24.4 | 24.4 | 24.4 | 200 |
| 1721248020 | 24.5 | 0.2 | 0.82 | 24.8 | 24.8 | 24.5 | 42 |
| 1721161560 | 24.3 | -0.6 | -2.41 | 25 | 25 | 24.3 | 252 |
| 1721075160 | 24.9 | -0.1 | -0.40 | 25.1 | 25.6 | 24.8 | 1060 |
| 1720815960 | 25 | -0.4 | -1.57 | 24.9 | 25 | 24.9 | 208 |
| 1720729560 | 25.4 | 0.6 | 2.42 | 24.9 | 25.4 | 24.9 | 586 |
| 1720643220 | 24.8 | -0.1 | -0.40 | 24.9 | 24.9 | 24.8 | 2127 |
| 1720556760 | 24.9 | -0.3 | -1.19 | 24.9 | 25.2 | 24.9 | 758 |
| 1720470360 | 25.2 | -0.3 | -1.18 | 25 | 25.2 | 24.7 | 671 |
| 1720211220 | 25.5 | 0.2 | 0.79 | 24.9 | 25.5 | 24.9 | 619 |
| 1720124820 | 25.3 | -0.9 | -3.44 | 26.2 | 26.2 | 25 | 1213 |
| 1720038420 | 26.2 | 1.8 | 7.38 | 25 | 26.2 | 25 | 435 |
| 1719952020 | 24.4 | -3.1 | -11.27 | 27.2 | 27.2 | 24.4 | 1447 |
| 1719865620 | 27.5 | 0.4 | 1.48 | 27.5 | 27.5 | 27.5 | 108 |
| 1719606420 | 27.1 | -0.4 | -1.45 | 26.9 | 27.3 | 26.9 | 2588 |
| 1719520020 | 27.5 | -0.4 | -1.43 | 27.3 | 27.5 | 27.3 | 369 |
| 1719433620 | 27.9 | -0.1 | -0.36 | 27.6 | 27.9 | 27.5 | 1623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
