CGRE AG (ETR:CGX)
Germany · Delayed Price · Currency is EUR 16.30
0.00 (0.00%)
Last updated: Apr 9, 2026, 5:35 PM CET
ETR:CGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 7, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -2.40% | 353 |
| Apr 2, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 0.60% | 53 |
| Apr 1, 2026 | 14.40 | 16.90 | 14.40 | 16.60 | 16.60 | 16.90% | 1,837 |
| Mar 31, 2026 | 14.60 | 14.90 | 14.20 | 14.20 | 14.20 | -4.70% | 835 |
| Mar 30, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 4.93% | 1,440 |
| Mar 27, 2026 | 14.00 | 14.50 | 14.00 | 14.20 | 14.20 | 2.90% | 300 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 25, 2026 | 14.10 | 14.50 | 13.80 | 13.80 | 13.80 | -0.72% | 460 |
| Mar 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 19, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -2.80% | 350 |
| Mar 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 5, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 20 |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 25, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.72% | 336 |
| Feb 24, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 181 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 20, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | 206 |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 330 |
| Feb 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 103 |
| Feb 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 6, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | - | 1 |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | 1 |
| Jan 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |