CGRE AG (ETR:CGX)
Germany · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
Last updated: May 22, 2026, 5:35 PM CET
ETR:CGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 18, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | - | 100 |
| May 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 12, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -2.99% | 317 |
| May 11, 2026 | 16.00 | 16.90 | 16.00 | 16.70 | 16.70 | 5.70% | 560 |
| May 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| May 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 28, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -2.45% | 307 |
| Apr 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 20, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 120 |
| Apr 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| 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 | - | - |