CR Energy AG Historical Data - CRZK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CR Energy AG (CRZK)
CR Energy AG (CRZK) Historical

CR Energy AG (CRZK)

27.40

-0.20

( -0.72% )

Updated: 22:30:36

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.43884892086	27.8	28	25.6	1759	27.6493632	DE
4	-1	-3.52112676056	28.4	29.1	25.6	1258	27.97417906	DE
12	1.6	6.2015503876	25.8	29.9	24.2	2040	27.83783786	DE
26	1	3.78787878788	26.4	29.9	23.4	1437	26.99145634	DE
52	-5	-15.4320987654	32.4	33.3	23.1	1239	27.20673676	DE
156	-5.3	-16.2079510703	32.7	40.9	19.5	1185	30.31645699	DE
260	-12	-30.4568527919	39.4	56	17.9	1682	30.40792655	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	27.9	-0.1	-0.36	27.6	27.9	27.5	1623
1719347160	28	0.3	1.08	27	28	26.8	1774
1719260820	27.7	0.5	1.84	27.2	27.7	26.3	1285
1719001620	27.2	-0.7	-2.51	27.7	27.7	25.6	3035
1718915160	27.9	0	0.00	27.8	27.9	27.8	1077
1718828820	27.9	0.7	2.57	27.6	27.9	27.6	494
1718742360	27.2	-0.5	-1.81	27.9	27.9	27.2	1104
1718656020	27.7	0	0.00	28.4	28.4	27.7	1716
1718396820	27.7	0.1	0.36	28	28.3	27.7	1352
1718310420	27.6	-0.3	-1.08	28.5	28.5	27.6	888
1718224020	27.9	0	0.00	28.4	28.4	27.9	213
1718137620	27.9	-0.7	-2.45	28.7	28.7	27.9	959
1718051220	28.6	0.1	0.35	29.1	29.1	28.2	1091
1717792020	28.5	0.9	3.26	28	28.6	28	1398
1717705620	27.6	-1.1	-3.83	28	28.8	27.6	1523
1717619220	28.7	0.5	1.77	28.3	28.7	28.2	2472
1717532820	28.2	-0.4	-1.40	28.3	28.3	28.2	489
1717446420	28.6	-0.1	-0.35	28.6	28.6	27.8	703
1717187220	28.7	-0.4	-1.37	28.3	28.7	27.9	972
1717100820	29.1	0.2	0.69	28.4	29.1	28.3	986
1717014420	28.9	-0.7	-2.36	29.8	29.8	28.9	541
1716928020	29.6	0	0.00	29.9	29.9	29.3	4660
1716841560	29.6	0.7	2.42	29.1	29.6	29.1	12743
1716582420	28.9	0	0.00	29	29.1	28.6	2529
1716496020	28.9	-0.4	-1.37	29.2	29.2	28.5	2150
1716409620	29.3	0.3	1.03	29.1	29.3	28.7	360
1716323160	29	0.1	0.35	29	29	28.7	2004
1716236760	28.9	0.3	1.05	28.1	29	28	6713
1715977620	28.6	-0.1	-0.35	28.7	28.8	28.3	1826
1715891220	28.7	-0.2	-0.69	28.9	28.9	28.4	3096
1715804820	28.9	0.6	2.12	28.4	28.9	28	2305
1715718420	28.3	0.4	1.43	28.3	28.5	28.1	1350
1715631960	27.9	-0.8	-2.79	28.2	28.9	27.9	1355
1715372820	28.7	1.7	6.30	27	28.8	27	6470
1715286420	27	0	0.00	26.6	27.1	26.6	1531
1715200020	27	0.3	1.12	26.7	27.5	26.7	967
1715113620	26.7	-0.5	-1.84	27.3	27.6	25.2	3742
1715027220	27.2	0.1	0.37	27.4	27.7	27.2	3772
1714768020	27.1	-0.4	-1.45	27.8	27.8	26.9	3849
1714681560	27.5	2.8	11.34	25.3	28	25.3	13440
1714508820	24.7	-0.2	-0.80	24.6	24.7	24.6	248
1714422420	24.9	-0.5	-1.97	25.4	25.4	24.6	314
1714163220	25.4	0.4	1.60	24.8	25.4	24.5	949
1714076820	25	-0.1	-0.40	25.1	25.1	24.6	608
1713990420	25.1	0.2	0.80	25	25.1	24.9	589
1713903960	24.9	0	0.00	24.6	25	24.6	488
1713817560	24.9	0.3	1.22	24.4	24.9	24.4	150
1713558420	24.6	-0.2	-0.81	24.9	24.9	24.6	743
1713472020	24.8	-0.1	-0.40	24.9	24.9	24.8	332
1713385620	24.9	0	0.00	24.5	24.9	24.2	709
1713299220	24.9	-0.2	-0.80	25.1	26.1	24.2	2586
1713212820	25.1	-0.4	-1.57	25.1	25.5	25.1	265
1712953620	25.5	-0.4	-1.54	24.7	25.5	24.7	1628
1712867220	25.9	0.7	2.78	25.4	25.9	24.9	3337
1712780760	25.2	-0.7	-2.70	25.1	25.3	25.1	145
1712694360	25.9	-0.1	-0.38	25.8	25.9	25.2	3751
1712607960	26	-0.2	-0.76	26.1	26.1	25.6	1230
1712348820	26.2	0.5	1.95	25.7	26.2	25.5	1263
1712262360	25.7	-0.4	-1.53	25.8	25.8	25.6	461
1712175960	26.1	0.7	2.76	26.2	26.2	25.7	862
1712089560	25.4	-0.5	-1.93	26.3	26.5	25.4	3111
1711661160	25.9	0.3	1.17	26.3	26.3	25.4	1732
1711574820	25.6	0.5	1.99	25.7	25.8	25.5	1792

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions