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
2024-12-30 300.70 301.88 299.17 299.39 2.8M
2024-12-27 305.70 305.70 298.62 302.45 3.8M
2024-12-23 303.43 304.60 300.83 304.60 3.1M
2024-12-20 299.84 304.33 298.00 304.03 10.6M
2024-12-19 309.38 309.54 302.11 302.91 6.8M
2024-12-18 314.09 314.09 310.04 310.04 7.3M
2024-12-17 315.65 317.59 313.01 313.01 3.6M
2024-12-16 321.48 322.39 315.98 316.86 4.1M
2024-12-13 324.60 325.64 321.28 321.43 5.3M
2024-12-12 325.81 326.35 323.33 325.13 5.5M
2024-12-11 318.94 324.96 313.07 323.40 13.6M
2024-12-10 327.80 327.84 319.26 320.35 5.9M
2024-12-09 333.44 333.44 328.08 328.72 6.0M
2024-12-06 328.18 332.55 328.14 332.09 5.6M
2024-12-05 321.69 331.37 321.69 328.38 7.1M
2024-12-04 310.72 320.39 310.38 320.36 4.9M
2024-12-03 308.35 309.53 305.93 308.65 4.1M
2024-12-02 313.86 313.86 304.27 308.88 4.4M
2024-11-29 309.89 314.24 308.37 314.24 2.8M
2024-11-28 307.94 311.15 307.94 309.99 2.3M
2024-11-27 310.93 313.51 305.92 307.19 3.2M
2024-11-26 311.58 313.49 308.94 309.96 2.8M
2024-11-25 310.55 314.99 310.14 313.69 6.7M
2024-11-22 300.77 310.43 300.77 309.63 3.5M
2024-11-21 300.43 301.39 297.49 299.72 3.5M
2024-11-20 301.95 304.26 300.47 300.53 3.3M
2024-11-19 300.30 301.42 296.76 298.98 3.0M
2024-11-18 303.80 304.68 298.95 299.68 3.5M
2024-11-15 306.10 308.98 301.63 302.21 3.5M
2024-11-14 307.51 307.63 303.47 306.77 5.0M
2024-11-13 304.68 309.12 304.31 307.69 5.5M
2024-11-12 307.73 307.73 304.26 304.63 3.8M
2024-11-11 303.72 313.67 303.45 309.96 3.1M
2024-11-08 298.80 304.83 295.90 302.15 3.6M
2024-11-07 299.26 302.28 296.30 297.83 4.3M
2024-11-06 303.89 305.98 297.52 297.52 3.9M
2024-11-05 303.45 306.09 300.87 304.62 4.0M
2024-11-04 305.95 307.24 303.90 304.76 3.2M
2024-11-01 298.88 305.73 298.88 305.26 3.9M
2024-10-31 303.97 304.60 297.81 298.88 3.8M
2024-10-30 309.87 312.51 306.07 306.07 3.8M
2024-10-29 311.33 311.42 308.81 310.62 4.6M
2024-10-28 313.29 314.41 310.16 311.23 3.8M
2024-10-25 309.00 312.58 306.82 312.12 7.4M
2024-10-24 304.57 309.36 304.55 308.28 3.3M
2024-10-23 304.96 308.08 304.14 304.96 3.2M
2024-10-22 303.19 304.53 301.14 303.74 2.6M
2024-10-21 304.41 305.99 301.40 302.29 2.3M
2024-10-18 303.70 305.69 303.01 304.56 3.3M
2024-10-17 302.15 304.32 301.03 302.80 3.7M
2024-10-16 301.27 304.90 300.68 301.40 2.6M
2024-10-15 304.46 304.52 300.05 302.16 3.5M
2024-10-14 304.35 305.78 302.85 303.62 3.2M
2024-10-11 306.13 306.84 303.62 304.82 4.1M
2024-10-10 308.34 308.34 304.40 305.60 3.6M
2024-10-09 303.35 307.44 302.66 307.28 3.3M
2024-10-08 296.91 302.68 296.38 301.40 3.7M
2024-10-07 300.92 301.04 295.29 298.05 3.6M
2024-10-04 296.90 303.68 296.90 299.83 3.2M
2024-10-03 295.28 298.37 294.08 297.11 2.0M
2024-10-02 298.60 299.19 295.61 296.97 3.0M
2024-10-01 298.46 303.49 296.76 298.13 4.7M
2024-09-30 296.21 298.40 294.52 296.20 5.7M
2024-09-27 292.30 297.25 292.24 296.65 5.2M
2024-09-26 287.37 296.23 287.37 291.62 6.9M
2024-09-25 279.87 286.82 279.87 284.65 4.2M
2024-09-24 278.25 280.26 277.45 280.26 4.2M
2024-09-23 270.62 276.57 270.62 276.28 3.2M
2024-09-20 270.12 271.49 268.77 269.58 7.3M
2024-09-19 269.21 273.17 269.21 270.88 4.9M
2024-09-18 264.38 267.08 263.35 265.53 4.2M
2024-09-17 254.38 265.67 254.38 265.05 6.1M
2024-09-16 252.24 253.16 250.93 252.84 0.0M
2024-09-13 243.93 253.40 243.52 253.07 5.3M
2024-09-12 241.28 247.17 240.73 243.21 5.7M
2024-09-11 240.01 243.85 239.19 239.78 7.2M
2024-09-10 243.57 244.62 237.65 239.07 3.9M
2024-09-09 245.27 246.33 243.00 244.45 2.3M
2024-09-06 247.57 248.36 243.66 244.05 3.9M
2024-09-05 245.06 250.15 245.06 247.78 2.8M
2024-09-04 248.54 248.54 243.87 247.41 3.6M
2024-09-03 252.93 253.58 248.16 249.52 3.0M
2024-09-02 253.94 254.59 248.65 252.23 3.4M
2024-08-30 249.89 255.59 248.12 254.54 7.3M
2024-08-29 240.48 249.41 240.48 248.58 4.7M
2024-08-28 245.08 245.90 240.53 240.68 2.6M
2024-08-27 247.88 249.44 243.06 243.94 2.4M
2024-08-26 248.14 249.76 247.77 248.04 2.3M
2024-08-23 244.20 248.88 244.20 248.01 4.0M
2024-08-22 241.83 245.65 241.79 243.96 4.4M
2024-08-21 238.85 242.23 238.66 241.90 3.2M
2024-08-20 239.50 241.49 238.22 239.14 4.2M
2024-08-19 237.72 241.04 237.58 239.42 4.8M
2024-08-16 235.93 237.81 234.63 237.81 6.6M
2024-08-15 231.88 235.58 231.15 235.52 7.3M
2024-08-14 232.23 233.71 229.75 230.59 5.9M
2024-08-13 228.53 231.97 227.90 231.13 12.3M
2024-08-12 228.73 230.71 227.45 227.79 3.9M
2024-08-09 228.31 232.69 227.32 228.33 4.1M
2024-08-08 224.54 228.25 221.69 228.25 3.7M
2024-08-07 221.68 226.22 220.53 225.20 4.3M
2024-08-06 218.45 224.45 214.59 219.02 5.1M
2024-08-05 220.85 221.02 208.39 217.35 6.3M
2024-08-02 231.67 232.20 220.94 221.38 5.4M
2024-08-01 231.32 235.77 230.20 233.12 3.6M
2024-07-31 232.69 236.47 229.72 231.08 4.9M
2024-07-30 226.01 231.28 226.01 231.00 4.3M
2024-07-29 227.42 230.21 224.26 225.78 2.9M
2024-07-26 223.51 227.60 222.62 227.23 3.5M
2024-07-25 220.52 223.47 217.00 222.89 4.2M
2024-07-24 221.78 224.77 221.78 222.33 3.1M
2024-07-23 226.44 226.44 222.60 224.14 3.8M
2024-07-22 226.73 228.85 225.14 226.07 3.4M
2024-07-19 230.83 231.15 226.13 226.13 4.0M
2024-07-18 232.12 233.94 230.78 231.97 4.8M
2024-07-17 232.91 236.27 229.71 231.44 5.4M
2024-07-16 230.44 233.11 229.55 233.11 3.5M
2024-07-15 232.02 233.30 230.40 232.94 2.8M
2024-07-12 231.72 234.55 231.46 233.19 3.5M
2024-07-11 231.26 235.51 230.42 231.39 4.6M
2024-07-10 224.23 232.21 223.97 230.72 6.8M
2024-07-09 225.53 227.52 222.06 223.20 5.4M
2024-07-08 230.20 230.34 221.34 226.13 6.2M
2024-07-05 229.16 232.84 228.98 230.44 6.1M
2024-07-04 224.84 230.01 224.53 228.50 8.3M
2024-07-03 220.99 226.54 220.99 224.60 6.5M
2024-07-02 223.91 227.07 218.81 219.13 9.2M
2024-07-01 221.81 226.63 221.76 223.55 5.8M
2024-06-28 217.35 220.64 215.76 219.03 5.3M
2024-06-27 222.26 222.26 219.42 219.45 5.2M
2024-06-26 232.02 232.02 222.29 223.54 5.5M
2024-06-25 232.76 233.46 227.51 229.83 4.5M
2024-06-24 231.91 233.24 225.54 232.68 6.3M
2024-06-21 235.43 236.43 231.24 232.29 10.0M
2024-06-20 234.68 236.78 234.33 236.48 4.2M
2024-06-19 235.32 236.95 233.70 234.66 3.5M
2024-06-18 239.76 240.38 235.51 236.04 4.9M
2024-06-17 236.71 238.62 232.72 238.62 4.4M
2024-06-14 241.48 241.82 235.12 236.93 5.0M
2024-06-13 246.82 246.97 241.62 241.62 4.4M
2024-06-12 244.47 249.97 242.92 248.50 5.7M
2024-06-11 247.40 249.41 243.49 244.34 5.1M
2024-06-10 247.17 247.17 243.01 246.34 4.8M
2024-06-07 250.79 250.96 247.31 247.87 5.4M
2024-06-06 250.28 252.90 248.44 250.63 3.7M
2024-06-05 252.65 253.50 247.41 250.03 4.6M
2024-06-04 249.67 253.27 248.02 251.30 5.1M
2024-06-03 248.79 252.83 248.62 252.20 4.4M
2024-05-31 247.77 249.58 245.09 247.31 8.4M
2024-05-30 242.99 249.94 242.99 248.69 4.4M
2024-05-29 250.21 250.30 244.26 244.60 6.5M
2024-05-28 250.83 253.19 249.18 250.49 4.4M
2024-05-27 249.44 250.36 248.28 249.88 2.8M
2024-05-24 243.81 249.40 243.81 248.76 3.9M
2024-05-23 248.64 250.63 246.14 247.05 4.8M
2024-05-22 247.48 249.78 246.97 249.02 5.1M
2024-05-21 251.42 251.42 248.47 248.47 4.5M
2024-05-20 254.46 256.55 252.07 254.41 4.1M
2024-05-17 261.32 261.74 255.65 256.70 6.5M
2024-05-16 260.26 264.33 260.06 262.77 8.2M
2024-05-15 256.06 260.32 255.76 259.30 9.8M
2024-05-14 244.90 261.33 244.90 260.78 12.2M
2024-05-13 245.19 246.61 241.64 244.08 7.4M
2024-05-10 242.19 247.27 242.19 245.49 6.3M
2024-05-09 245.58 245.62 241.33 241.36 5.0M
2024-05-08 251.03 252.03 245.23 246.98 8.4M
2024-05-07 246.47 253.45 246.47 251.88 7.2M
2024-05-06 243.29 247.86 242.13 246.77 3.6M
2024-05-03 244.22 246.12 240.61 242.56 6.4M
2024-05-02 245.85 248.67 239.89 243.95 5.9M
2024-04-30 250.54 251.82 243.79 244.88 5.2M
2024-04-29 248.06 251.57 245.38 250.66 5.0M
2024-04-26 256.11 257.06 243.78 246.64 9.9M
2024-04-25 255.40 266.14 253.98 257.16 7.7M
2024-04-24 261.59 262.58 255.44 255.67 5.2M
2024-04-23 255.27 261.74 254.95 260.21 5.4M
2024-04-22 257.89 260.88 253.99 254.02 5.0M
2024-04-19 255.38 257.97 254.04 255.39 6.2M
2024-04-18 258.94 259.33 255.52 258.38 5.9M
2024-04-17 253.46 259.32 253.07 258.27 5.3M
2024-04-16 260.45 260.74 256.67 257.59 5.1M
2024-04-15 260.40 266.13 260.40 262.02 6.3M
2024-04-12 267.48 270.67 263.77 264.30 6.8M
2024-04-11 268.22 269.66 263.86 264.88 6.4M
2024-04-10 267.21 272.74 264.08 267.67 8.3M
2024-04-09 264.46 269.44 263.26 265.34 7.0M
2024-04-08 259.83 266.73 259.58 264.36 5.9M
2024-04-05 264.36 264.36 259.33 259.52 6.6M
2024-04-04 256.61 269.03 255.48 267.43 7.4M
2024-04-03 252.99 256.70 251.25 256.43 6.0M
2024-04-02 254.73 259.02 252.99 254.30 7.0M
2024-03-28 255.91 256.58 253.09 254.74 6.5M
2024-03-27 249.59 255.97 249.59 255.16 7.8M
2024-03-26 250.33 252.69 249.01 249.91 6.9M
2024-03-25 246.49 250.36 243.01 250.00 6.6M
2024-03-22 245.42 249.42 245.42 247.08 7.2M
2024-03-21 244.55 249.51 244.22 247.13 6.6M
2024-03-20 239.41 242.83 237.34 242.38 6.8M
2024-03-19 234.29 238.97 231.58 238.85 7.9M
2024-03-18 239.43 242.59 234.00 234.47 9.7M
2024-03-15 237.89 241.58 236.90 237.95 19.3M
2024-03-14 238.73 240.04 235.26 238.08 9.5M
2024-03-13 231.34 241.11 231.08 240.21 13.9M
2024-03-12 223.70 230.45 223.70 229.51 10.8M
2024-03-11 217.89 223.83 217.89 221.71 16.1M
2024-03-08 229.61 230.36 216.21 218.32 0.0M
2024-03-07 230.82 233.66 226.70 230.85 0.0M
2024-03-06 224.37 234.19 224.37 232.21 0.0M
2024-03-05 227.29 230.66 224.24 224.24 0.0M
2024-03-04 232.23 234.83 226.27 226.97 0.0M
2024-03-01 232.51 232.70 227.67 231.21 0.0M
2024-02-29 234.68 236.15 229.37 231.04 0.0M
2024-02-28 233.45 234.58 229.40 234.20 0.0M
2024-02-27 228.21 235.60 228.21 234.17 0.0M
2024-02-26 233.73 233.73 223.14 227.33 0.0M
2024-02-23 231.54 233.10 229.19 232.97 0.0M
2024-02-22 233.93 234.44 227.09 230.83 0.0M
2024-02-21 233.53 235.61 230.82 233.08 0.0M
2024-02-20 232.60 234.22 229.51 232.96 0.0M
2024-02-19 233.85 236.06 231.48 233.88 0.0M
2024-02-16 239.64 241.37 233.80 235.64 0.0M
2024-02-15 236.21 242.35 235.81 237.79 0.0M
2024-02-14 223.32 236.97 223.32 235.12 0.0M
2024-02-13 228.97 229.30 221.71 223.72 0.0M
2024-02-12 224.52 231.78 223.92 229.84 0.0M
2024-02-09 224.10 225.05 222.01 223.41 0.0M
2024-02-08 222.78 226.38 222.50 224.72 0.0M
2024-02-07 224.14 226.48 221.81 222.03 0.0M
2024-02-06 218.63 223.88 215.40 223.84 0.0M
2024-02-05 215.65 221.61 211.56 218.15 0.0M
2024-02-02 226.11 231.10 214.97 215.57 0.0M
2024-02-01 225.78 231.34 224.62 226.33 0.0M
2024-01-31 229.27 232.75 227.54 228.61 0.0M
2024-01-30 238.51 238.51 229.66 231.97 0.0M
2024-01-29 236.61 238.23 233.39 236.69 0.0M
2024-01-26 235.99 239.53 232.52 238.53 0.0M
2024-01-25 235.70 236.21 231.76 235.72 0.0M
2024-01-24 231.58 236.86 231.58 235.10 0.0M
2024-01-23 223.03 232.12 223.03 231.04 0.0M
2024-01-22 221.76 223.55 218.62 220.92 0.0M
2024-01-19 223.71 225.71 218.94 219.41 0.0M
2024-01-18 220.08 223.81 217.47 222.74 0.0M
2024-01-17 225.10 225.20 217.93 219.50 0.0M
2024-01-16 225.54 228.49 222.69 226.10 0.0M
2024-01-15 235.60 235.60 228.01 228.46 0.0M
2024-01-12 236.32 239.86 235.27 236.97 0.0M
2024-01-11 240.39 243.54 234.92 234.92 0.0M
2024-01-10 243.46 244.14 238.86 238.87 0.0M
2024-01-09 247.91 248.31 242.04 245.11 0.0M
2024-01-08 243.04 246.50 237.76 246.18 0.0M
2024-01-05 241.30 244.38 238.42 243.74 0.0M
2024-01-04 244.89 246.22 240.22 242.36 0.0M
2024-01-03 247.53 249.73 243.04 245.63 0.0M
2024-01-02 257.06 257.85 249.17 249.17 0.0M