DAX Retail (CXPRX)

CXPRX
🏛️ Alemania →
302.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 349.10 350.95 343.41 343.44 0.0M
2022-12-29 341.36 350.85 338.55 350.85 0.0M
2022-12-28 341.93 345.18 340.34 341.28 0.0M
2022-12-27 348.93 351.43 340.51 342.19 0.0M
2022-12-23 338.44 347.65 338.18 342.53 0.0M
2022-12-22 347.69 350.08 336.02 337.23 0.0M
2022-12-21 338.57 347.17 338.34 347.09 0.0M
2022-12-20 330.25 334.64 327.60 333.47 0.0M
2022-12-19 325.06 336.46 324.19 332.95 0.0M
2022-12-16 325.56 330.73 322.96 326.53 0.0M
2022-12-15 350.37 350.37 328.16 328.69 0.0M
2022-12-14 358.93 358.93 348.99 351.42 0.0M
2022-12-13 339.72 369.44 337.99 358.92 0.0M
2022-12-12 337.23 340.21 330.72 339.72 0.0M
2022-12-09 339.93 344.25 335.13 337.31 0.0M
2022-12-08 340.02 342.96 334.58 339.93 0.0M
2022-12-07 340.77 346.64 336.80 340.05 0.0M
2022-12-06 345.16 345.16 337.50 341.00 0.0M
2022-12-05 351.60 354.30 344.76 345.19 0.0M
2022-12-02 345.46 356.68 344.52 351.50 0.0M
2022-12-01 332.25 352.31 332.25 345.71 0.0M
2022-11-30 324.12 336.34 324.12 332.29 0.0M
2022-11-29 327.65 333.46 322.71 324.32 0.0M
2022-11-28 331.97 331.97 321.57 327.65 0.0M
2022-11-25 338.63 338.63 328.60 332.07 0.0M
2022-11-24 328.29 342.67 328.29 338.69 0.0M
2022-11-23 326.79 329.85 321.85 328.48 0.0M
2022-11-22 334.76 334.76 325.32 326.74 0.0M
2022-11-21 343.86 346.21 333.78 334.78 0.0M
2022-11-18 346.49 350.74 342.12 343.61 0.0M
2022-11-17 352.91 358.83 342.44 346.61 0.0M
2022-11-16 365.16 368.54 352.11 352.91 0.0M
2022-11-15 375.22 378.61 361.44 365.35 0.0M
2022-11-14 368.49 375.74 362.62 375.27 0.0M
2022-11-11 336.75 369.75 336.75 368.49 0.0M
2022-11-10 301.31 336.29 301.31 336.24 0.0M
2022-11-09 305.67 305.67 297.40 301.32 0.0M
2022-11-08 297.60 305.82 294.07 305.82 0.0M
2022-11-07 293.67 299.49 289.53 297.55 0.0M
2022-11-04 282.93 294.93 282.93 293.77 0.0M
2022-11-03 282.58 286.06 274.33 282.97 0.0M
2022-11-02 293.36 293.36 280.68 282.67 0.0M
2022-11-01 282.23 304.19 282.00 293.53 0.0M
2022-10-31 280.22 287.36 277.61 279.27 0.0M
2022-10-28 290.37 290.37 279.21 280.32 0.0M
2022-10-27 302.79 304.28 288.75 290.39 0.0M
2022-10-26 292.39 303.80 290.02 302.96 0.0M
2022-10-25 276.89 292.54 276.39 292.44 0.0M
2022-10-24 276.14 281.60 271.32 276.94 0.0M
2022-10-21 286.03 286.03 274.58 276.18 0.0M
2022-10-20 283.33 289.18 276.71 286.07 0.0M
2022-10-19 287.95 288.39 280.44 283.53 0.0M
2022-10-18 285.08 295.87 285.08 288.15 0.0M
2022-10-17 270.91 285.22 266.68 285.22 0.0M
2022-10-14 269.05 279.22 268.81 270.96 0.0M
2022-10-13 266.38 273.85 257.02 269.15 0.0M
2022-10-12 270.81 271.99 265.50 266.53 0.0M
2022-10-11 269.32 274.20 263.09 270.55 0.0M
2022-10-10 275.28 281.84 269.34 269.34 0.0M
2022-10-07 288.24 288.24 273.26 275.29 0.0M
2022-10-06 281.35 294.84 281.35 288.39 0.0M
2022-10-05 296.64 297.59 279.02 281.19 0.0M
2022-10-04 277.72 297.04 277.72 296.45 0.0M
2022-10-03 277.90 277.90 265.24 277.75 0.0M
2022-09-30 267.81 280.52 267.80 277.92 0.0M
2022-09-29 284.58 284.58 267.56 267.95 0.0M
2022-09-28 280.64 284.76 272.30 284.48 0.0M
2022-09-27 279.15 290.55 279.15 283.55 0.0M
2022-09-26 279.70 286.29 277.34 279.01 0.0M
2022-09-23 290.67 292.73 279.29 279.98 0.0M
2022-09-22 307.40 307.40 290.93 290.95 0.0M
2022-09-21 308.62 308.62 299.15 306.88 0.0M
2022-09-20 308.41 313.13 302.32 308.95 0.0M
2022-09-19 316.76 318.39 308.28 308.28 0.0M
2022-09-16 321.02 321.02 311.99 316.90 0.0M
2022-09-15 327.87 328.73 319.54 321.26 0.0M
2022-09-14 327.05 333.24 323.59 328.03 0.0M
2022-09-13 349.45 350.43 326.87 326.87 0.0M
2022-09-12 341.17 350.21 337.93 349.38 0.0M
2022-09-09 328.18 341.56 328.18 341.17 0.0M
2022-09-08 325.56 328.25 317.27 327.99 0.0M
2022-09-07 324.70 326.75 317.53 325.52 0.0M
2022-09-06 312.68 329.28 312.68 325.09 0.0M
2022-09-05 317.70 317.70 305.14 312.63 0.0M
2022-09-02 306.60 318.95 306.60 317.93 0.0M
2022-09-01 318.24 318.24 306.60 306.60 0.0M
2022-08-31 327.81 330.29 318.27 318.30 0.0M
2022-08-30 324.02 336.67 323.84 327.81 0.0M
2022-08-29 323.42 329.96 320.49 325.86 0.0M
2022-08-26 341.86 345.47 322.56 323.52 0.0M
2022-08-25 350.04 352.31 339.33 341.83 0.0M
2022-08-24 350.24 352.33 342.44 349.73 0.0M
2022-08-23 352.15 357.97 348.85 350.24 0.0M
2022-08-22 370.21 370.21 352.02 352.15 0.0M
2022-08-19 374.03 381.37 368.48 370.45 0.0M
2022-08-18 379.13 387.45 372.42 373.83 0.0M
2022-08-17 396.51 396.51 378.79 378.97 0.0M
2022-08-16 393.38 413.83 391.99 396.54 0.0M
2022-08-15 393.72 402.27 393.42 393.43 0.0M
2022-08-12 391.07 395.47 386.61 393.85 0.0M
2022-08-11 384.57 397.26 382.56 391.34 0.0M
2022-08-10 366.96 386.11 365.23 384.63 0.0M
2022-08-09 386.96 394.24 368.89 369.08 0.0M
2022-08-08 386.96 394.24 382.59 389.89 0.0M
2022-08-05 403.00 405.64 384.67 386.92 0.0M
2022-08-04 379.11 400.41 379.11 397.20 0.0M
2022-08-03 362.01 380.25 361.66 379.02 0.0M
2022-08-02 365.07 365.41 356.10 361.84 0.0M
2022-08-01 361.92 368.13 356.63 365.29 0.0M
2022-07-29 351.16 367.42 351.16 361.68 0.0M
2022-07-28 351.02 356.07 343.72 350.95 0.0M
2022-07-27 341.48 352.86 341.48 351.01 0.0M
2022-07-26 361.16 361.16 341.23 341.35 0.0M
2022-07-25 359.90 368.18 357.11 361.32 0.0M
2022-07-22 353.08 376.62 346.43 362.36 0.0M
2022-07-21 363.71 363.71 351.52 353.41 0.0M
2022-07-20 362.23 378.35 353.65 364.07 0.0M
2022-07-19 357.07 362.36 345.79 361.91 0.0M
2022-07-18 342.73 357.52 341.60 357.26 0.0M
2022-07-15 342.00 347.05 338.01 342.69 0.0M
2022-07-14 345.85 353.45 337.64 342.00 0.0M
2022-07-13 355.47 357.44 336.30 345.79 0.0M
2022-07-12 354.68 358.76 345.52 355.47 0.0M
2022-07-11 362.88 365.83 354.39 354.98 0.0M
2022-07-08 360.88 364.88 353.04 362.83 0.0M
2022-07-07 340.29 361.19 340.16 360.57 0.0M
2022-07-06 334.96 351.44 334.35 340.48 0.0M
2022-07-05 335.29 348.35 322.25 330.55 0.0M
2022-07-04 350.77 354.05 335.43 335.54 0.0M
2022-07-01 339.53 354.90 335.12 350.93 0.0M
2022-06-30 339.87 340.68 328.11 339.58 0.0M
2022-06-29 340.05 342.82 333.44 339.94 0.0M
2022-06-28 355.49 358.66 346.90 346.97 0.0M
2022-06-27 350.82 364.40 348.81 355.50 0.0M
2022-06-24 348.26 351.03 323.04 350.92 0.0M
2022-06-23 341.02 349.09 333.96 347.91 0.0M
2022-06-22 338.52 346.08 326.53 341.20 0.0M
2022-06-21 344.04 348.98 332.18 338.52 0.0M
2022-06-20 335.68 348.64 333.79 343.81 0.0M
2022-06-17 320.32 335.84 318.52 335.82 0.0M
2022-06-16 345.70 346.25 315.89 319.85 0.0M
2022-06-15 336.09 351.52 336.09 349.12 0.0M
2022-06-14 354.93 363.49 334.94 336.29 0.0M
2022-06-13 378.02 378.02 353.15 354.92 0.0M
2022-06-10 387.22 391.11 377.72 378.36 0.0M
2022-06-09 410.59 410.59 385.34 387.15 0.0M
2022-06-08 407.82 414.75 404.05 410.51 0.0M
2022-06-07 418.37 418.37 397.29 408.03 0.0M
2022-06-06 399.80 422.99 399.80 418.37 0.0M
2022-06-03 406.97 418.06 398.13 399.53 0.0M
2022-06-02 395.13 406.57 393.19 406.55 0.0M
2022-06-01 407.28 409.60 394.17 395.38 0.0M
2022-05-31 419.82 419.82 405.20 407.41 0.0M
2022-05-30 399.97 420.66 399.97 420.02 0.0M
2022-05-27 396.80 400.76 388.79 399.99 0.0M
2022-05-26 369.67 396.50 368.68 396.50 0.0M
2022-05-25 355.29 371.80 351.27 370.60 0.0M
2022-05-24 379.11 379.11 353.31 355.22 0.0M
2022-05-23 379.47 387.60 373.42 379.20 0.0M
2022-05-20 376.18 393.05 376.18 379.59 0.0M
2022-05-19 367.26 375.95 359.38 375.95 0.0M
2022-05-18 390.97 390.97 367.45 367.45 0.0M
2022-05-17 385.25 397.85 385.25 390.50 0.0M
2022-05-16 383.95 385.86 375.25 385.04 0.0M
2022-05-13 363.77 386.72 363.77 384.17 0.0M
2022-05-12 355.41 365.19 337.11 363.60 0.0M
2022-05-11 350.27 368.54 348.15 355.72 0.0M
2022-05-10 354.92 365.02 350.19 350.29 0.0M
2022-05-09 374.07 377.32 354.22 354.22 0.0M
2022-05-06 379.67 379.67 363.20 374.25 0.0M
2022-05-05 406.46 421.39 378.29 379.43 0.0M
2022-05-04 425.67 425.67 405.22 406.37 0.0M
2022-05-03 418.19 428.68 415.90 425.39 0.0M
2022-05-02 411.70 418.60 396.79 418.60 0.0M
2022-04-29 402.75 419.89 401.39 412.77 0.0M
2022-04-28 391.20 408.65 379.38 398.61 0.0M
2022-04-27 378.78 388.00 370.36 387.25 0.0M
2022-04-26 402.39 403.45 381.87 381.87 0.0M
2022-04-25 408.04 412.45 395.49 401.35 0.0M
2022-04-22 419.35 423.25 411.95 411.95 0.0M
2022-04-21 435.08 437.78 427.59 428.18 0.0M
2022-04-20 429.05 446.68 426.18 437.29 0.0M
2022-04-19 432.44 439.36 423.37 436.10 0.0M
2022-04-14 439.38 445.25 434.66 437.29 0.0M
2022-04-13 443.70 444.55 427.46 439.66 0.0M
2022-04-12 434.84 448.20 432.03 444.51 0.0M
2022-04-11 456.24 460.08 439.70 441.79 0.0M
2022-04-08 478.19 478.52 459.16 462.36 0.0M
2022-04-07 480.77 487.53 470.91 471.63 0.0M
2022-04-06 512.90 512.90 479.30 480.27 0.0M
2022-04-05 501.78 519.57 498.16 511.73 0.0M
2022-04-04 476.62 503.43 476.62 501.65 0.0M
2022-04-01 463.07 478.47 460.98 473.49 0.0M
2022-03-31 491.48 495.64 460.80 460.80 0.0M
2022-03-30 491.29 492.16 478.20 489.06 0.0M
2022-03-29 463.27 495.98 462.74 495.98 0.0M
2022-03-28 455.61 470.52 451.84 459.45 0.0M
2022-03-25 462.72 470.75 451.12 452.56 0.0M
2022-03-24 468.16 473.80 459.15 462.37 0.0M
2022-03-23 489.97 492.01 462.29 469.45 0.0M
2022-03-22 479.86 487.24 474.18 487.24 0.0M
2022-03-21 491.11 491.11 477.16 482.06 0.0M
2022-03-18 473.81 497.24 469.45 497.24 0.0M
2022-03-17 483.74 488.84 465.73 472.73 0.0M
2022-03-16 446.74 481.73 446.28 479.44 0.0M
2022-03-15 455.63 455.63 436.25 443.32 0.0M
2022-03-14 458.53 460.92 445.90 454.59 0.0M
2022-03-11 456.37 467.81 447.53 455.89 0.0M
2022-03-10 479.39 479.39 456.53 458.09 0.0M
2022-03-09 440.81 477.96 440.61 477.96 0.0M
2022-03-08 435.55 441.71 420.94 436.01 0.0M
2022-03-07 443.80 451.97 420.38 438.56 0.0M
2022-03-04 477.17 481.20 447.14 447.18 0.0M
2022-03-03 505.21 514.50 480.64 480.65 0.0M
2022-03-02 520.57 532.71 498.63 504.41 0.0M
2022-03-01 551.06 551.06 511.43 519.18 0.0M
2022-02-28 526.26 552.29 514.56 551.54 0.0M
2022-02-25 525.84 528.34 513.32 526.62 0.0M
2022-02-24 523.05 523.05 492.64 520.12 0.0M
2022-02-23 537.37 544.56 523.77 523.79 0.0M
2022-02-22 543.01 552.03 530.44 540.14 0.0M
2022-02-21 559.78 559.85 536.78 543.57 0.0M
2022-02-18 581.30 581.71 552.99 553.02 0.0M
2022-02-17 586.94 597.37 580.20 584.22 0.0M
2022-02-16 591.20 591.20 575.80 585.58 0.0M
2022-02-15 560.87 592.60 560.87 592.60 0.0M
2022-02-14 561.26 561.26 537.13 559.06 0.0M
2022-02-11 585.06 585.45 561.18 562.41 0.0M
2022-02-10 650.44 651.38 577.30 588.76 0.0M
2022-02-09 640.95 658.07 640.95 648.18 0.0M
2022-02-08 652.63 652.63 625.23 638.87 0.0M
2022-02-07 643.81 660.01 643.81 655.60 0.0M
2022-02-04 647.87 651.57 629.85 641.37 0.0M
2022-02-03 673.80 676.73 643.09 643.09 0.0M
2022-02-02 690.03 700.87 679.85 679.85 0.0M
2022-02-01 681.65 696.16 680.83 687.50 0.0M
2022-01-31 651.33 678.90 650.36 677.06 0.0M
2022-01-28 643.54 650.22 633.44 645.83 0.0M
2022-01-27 649.63 650.88 628.41 646.81 0.0M
2022-01-26 637.03 650.07 637.03 650.05 0.0M
2022-01-25 642.95 649.27 622.68 631.06 0.0M
2022-01-24 674.94 674.94 634.17 639.36 0.0M
2022-01-21 705.09 705.09 677.13 683.57 0.0M
2022-01-20 699.11 708.31 688.52 705.38 0.0M
2022-01-19 678.85 702.66 675.22 693.81 0.0M
2022-01-18 686.53 692.69 672.91 681.69 0.0M
2022-01-17 686.15 695.14 681.97 687.00 0.0M
2022-01-14 711.42 711.43 685.37 687.88 0.0M
2022-01-13 703.68 721.02 701.74 712.14 0.0M
2022-01-12 713.19 718.51 706.43 708.48 0.0M
2022-01-11 692.12 719.83 692.12 708.96 0.0M
2022-01-10 716.52 717.54 688.01 691.62 0.0M
2022-01-07 720.54 724.28 712.26 716.69 0.0M
2022-01-06 747.94 747.94 708.04 721.74 0.0M
2022-01-05 757.30 762.16 747.24 749.24 0.0M
2022-01-04 798.88 798.88 751.97 756.45 0.0M
2022-01-03 784.42 803.44 784.42 799.54 0.0M