DAX Utilities Price (CXKUX)

CXKUX
🏛️ Alemania →
402.09
Última Actualización: 2025-09-26
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
2022-12-30 326.66 326.66 326.66 326.66 0.0M
2022-12-29 328.19 328.19 328.19 328.19 0.0M
2022-12-28 322.97 322.97 322.97 322.97 0.0M
2022-12-27 323.31 323.31 323.31 323.31 0.0M
2022-12-23 323.30 323.30 323.30 323.30 0.0M
2022-12-22 325.63 325.63 325.63 325.63 0.0M
2022-12-21 326.45 326.45 326.45 326.45 0.0M
2022-12-20 322.92 322.92 322.92 322.92 0.0M
2022-12-19 323.71 323.71 323.71 323.71 0.0M
2022-12-16 321.14 321.14 321.14 321.14 0.0M
2022-12-15 326.09 326.09 326.09 326.09 0.0M
2022-12-14 332.23 332.23 332.23 332.23 0.0M
2022-12-13 328.36 328.36 328.36 328.36 0.0M
2022-12-12 327.32 327.32 327.32 327.32 0.0M
2022-12-09 328.50 328.50 328.50 328.50 0.0M
2022-12-08 325.93 325.93 325.93 325.93 0.0M
2022-12-07 328.31 328.31 328.31 328.31 0.0M
2022-12-06 328.71 328.71 328.71 328.71 0.0M
2022-12-05 327.24 327.24 327.24 327.24 0.0M
2022-12-02 328.19 328.19 328.19 328.19 0.0M
2022-12-01 329.82 329.82 329.82 329.82 0.0M
2022-11-30 327.54 327.54 327.54 327.54 0.0M
2022-11-29 325.57 325.57 325.57 325.57 0.0M
2022-11-28 329.03 329.03 329.03 329.03 0.0M
2022-11-25 329.49 329.49 329.49 329.49 0.0M
2022-11-24 326.00 326.00 326.00 326.00 0.0M
2022-11-23 321.67 321.67 321.67 321.67 0.0M
2022-11-22 323.41 323.41 323.41 323.41 0.0M
2022-11-21 323.19 323.19 323.19 323.19 0.0M
2022-11-18 324.14 324.14 324.14 324.14 0.0M
2022-11-17 317.88 317.88 317.88 317.88 0.0M
2022-11-16 314.71 314.71 314.71 314.71 0.0M
2022-11-15 314.84 314.84 314.84 314.84 0.0M
2022-11-14 311.57 311.57 311.57 311.57 0.0M
2022-11-11 312.63 312.63 312.63 312.63 0.0M
2022-11-10 317.66 317.66 317.66 317.66 0.0M
2022-11-09 309.36 309.36 309.36 309.36 0.0M
2022-11-08 306.98 306.98 306.98 306.98 0.0M
2022-11-07 304.03 304.03 304.03 304.03 0.0M
2022-11-04 307.53 307.53 307.53 307.53 0.0M
2022-11-03 305.50 305.50 305.50 305.50 0.0M
2022-11-02 304.51 304.51 304.51 304.51 0.0M
2022-11-01 306.61 306.61 306.61 306.61 0.0M
2022-10-31 304.04 304.04 304.04 304.04 0.0M
2022-10-28 300.51 300.51 300.51 300.51 0.0M
2022-10-27 302.37 302.37 302.37 302.37 0.0M
2022-10-26 300.58 300.58 300.58 300.58 0.0M
2022-10-25 302.25 302.25 302.25 302.25 0.0M
2022-10-24 296.59 296.59 296.59 296.59 0.0M
2022-10-21 286.27 286.27 286.27 286.27 0.0M
2022-10-20 291.61 291.61 291.61 291.61 0.0M
2022-10-19 293.46 293.46 293.46 293.46 0.0M
2022-10-18 297.79 297.79 297.79 297.79 0.0M
2022-10-17 297.99 297.99 297.99 297.99 0.0M
2022-10-14 294.42 294.42 294.42 294.42 0.0M
2022-10-13 288.60 288.60 288.60 288.60 0.0M
2022-10-12 279.70 279.70 279.70 279.70 0.0M
2022-10-11 282.17 282.17 282.17 282.17 0.0M
2022-10-10 288.59 288.59 288.59 288.59 0.0M
2022-10-07 294.94 294.94 294.94 294.94 0.0M
2022-10-06 296.31 296.31 296.31 296.31 0.0M
2022-10-05 304.08 304.08 304.08 304.08 0.0M
2022-10-04 305.03 305.03 305.03 305.03 0.0M
2022-10-03 297.70 297.70 297.70 297.70 0.0M
2022-09-30 291.04 291.04 291.04 291.04 0.0M
2022-09-29 292.64 292.64 292.64 292.64 0.0M
2022-09-28 295.93 295.93 295.93 295.93 0.0M
2022-09-27 292.10 292.10 292.10 292.10 0.0M
2022-09-26 297.91 297.91 297.91 297.91 0.0M
2022-09-23 305.62 305.62 305.62 305.62 0.0M
2022-09-22 310.70 310.70 310.70 310.70 0.0M
2022-09-21 313.13 313.13 313.13 313.13 0.0M
2022-09-20 308.85 308.85 308.85 308.85 0.0M
2022-09-19 315.58 315.58 315.58 315.58 0.0M
2022-09-16 315.42 315.42 315.42 315.42 0.0M
2022-09-15 317.76 317.76 317.76 317.76 0.0M
2022-09-14 324.20 324.20 324.20 324.20 0.0M
2022-09-13 333.44 333.44 333.44 333.44 0.0M
2022-09-12 328.30 328.30 328.30 328.30 0.0M
2022-09-09 326.96 326.96 326.96 326.96 0.0M
2022-09-08 322.77 322.77 322.77 322.77 0.0M
2022-09-07 322.96 322.96 322.96 322.96 0.0M
2022-09-06 308.02 308.02 308.02 308.02 0.0M
2022-09-05 312.14 312.14 312.14 312.14 0.0M
2022-09-02 311.71 311.71 311.71 311.71 0.0M
2022-09-01 304.91 304.91 304.91 304.91 0.0M
2022-08-31 303.73 303.73 303.73 303.73 0.0M
2022-08-30 309.02 309.02 309.02 309.02 0.0M
2022-08-29 313.95 313.95 313.95 313.95 0.0M
2022-08-26 318.37 318.37 318.37 318.37 0.0M
2022-08-25 333.41 333.41 333.41 333.41 0.0M
2022-08-24 332.61 332.61 332.61 332.61 0.0M
2022-08-23 333.10 333.10 333.10 333.10 0.0M
2022-08-22 330.89 330.89 330.89 330.89 0.0M
2022-08-19 336.27 336.27 336.27 336.27 0.0M
2022-08-18 334.97 334.97 334.97 334.97 0.0M
2022-08-17 337.70 337.70 337.70 337.70 0.0M
2022-08-16 344.04 344.04 344.04 344.04 0.0M
2022-08-15 337.17 337.17 337.17 337.17 0.0M
2022-08-12 337.22 337.22 337.22 337.22 0.0M
2022-08-11 333.76 333.76 333.76 333.76 0.0M
2022-08-10 331.10 331.10 331.10 331.10 0.0M
2022-08-09 330.18 333.56 330.18 333.56 0.0M
2022-08-08 330.18 330.18 330.18 330.18 0.0M
2022-08-05 322.78 322.78 322.78 322.78 0.0M
2022-08-04 318.58 318.58 318.58 318.58 0.0M
2022-08-03 316.54 316.54 316.54 316.54 0.0M
2022-08-02 318.57 318.57 318.57 318.57 0.0M
2022-08-01 316.92 316.92 316.92 316.92 0.0M
2022-07-29 317.09 317.09 317.09 317.09 0.0M
2022-07-28 312.12 312.12 312.12 312.12 0.0M
2022-07-27 307.85 307.85 307.85 307.85 0.0M
2022-07-26 301.77 301.77 301.77 301.77 0.0M
2022-07-25 300.97 300.97 300.97 300.97 0.0M
2022-07-22 300.42 300.42 300.42 300.42 0.0M
2022-07-21 295.63 295.63 295.63 295.63 0.0M
2022-07-20 305.12 305.12 305.12 305.12 0.0M
2022-07-19 305.37 305.37 305.37 305.37 0.0M
2022-07-18 294.24 294.24 294.24 294.24 0.0M
2022-07-15 292.62 292.62 292.62 292.62 0.0M
2022-07-14 285.10 285.10 285.10 285.10 0.0M
2022-07-13 290.24 290.24 290.24 290.24 0.0M
2022-07-12 291.75 291.75 291.75 291.75 0.0M
2022-07-11 292.82 292.82 292.82 292.82 0.0M
2022-07-08 291.20 291.20 291.20 291.20 0.0M
2022-07-07 288.36 288.36 288.36 288.36 0.0M
2022-07-06 284.11 284.11 284.11 284.11 0.0M
2022-07-05 284.33 284.33 284.33 284.33 0.0M
2022-07-04 293.32 293.32 293.32 293.32 0.0M
2022-07-01 297.48 297.48 297.48 297.48 0.0M
2022-06-30 285.31 285.31 285.31 285.31 0.0M
2022-06-29 300.26 300.26 300.26 300.26 0.0M
2022-06-28 306.48 306.48 306.48 306.48 0.0M
2022-06-27 301.73 301.73 301.73 301.73 0.0M
2022-06-24 305.77 305.77 305.77 305.77 0.0M
2022-06-23 313.16 313.16 313.16 313.16 0.0M
2022-06-22 314.30 314.30 314.30 314.30 0.0M
2022-06-21 314.84 314.84 314.84 314.84 0.0M
2022-06-20 314.78 314.78 314.78 314.78 0.0M
2022-06-17 307.13 307.13 307.13 307.13 0.0M
2022-06-16 303.65 303.65 303.65 303.65 0.0M
2022-06-15 319.73 319.73 319.73 319.73 0.0M
2022-06-14 317.31 317.31 317.31 317.31 0.0M
2022-06-13 324.59 324.59 324.59 324.59 0.0M
2022-06-10 336.01 336.01 336.01 336.01 0.0M
2022-06-09 338.97 338.97 338.97 338.97 0.0M
2022-06-08 341.95 341.95 341.95 341.95 0.0M
2022-06-07 344.62 344.62 344.62 344.62 0.0M
2022-06-06 341.16 341.16 341.16 341.16 0.0M
2022-06-03 339.01 339.01 339.01 339.01 0.0M
2022-06-02 336.57 336.57 336.57 336.57 0.0M
2022-06-01 337.96 337.96 337.96 337.96 0.0M
2022-05-31 338.98 338.98 338.98 338.98 0.0M
2022-05-30 339.30 339.30 339.30 339.30 0.0M
2022-05-27 339.10 339.10 339.10 339.10 0.0M
2022-05-26 348.17 348.17 348.17 348.17 0.0M
2022-05-25 351.09 351.09 351.09 351.09 0.0M
2022-05-24 344.81 344.81 344.81 344.81 0.0M
2022-05-23 358.10 358.10 358.10 358.10 0.0M
2022-05-20 355.81 355.81 355.81 355.81 0.0M
2022-05-19 352.01 352.01 352.01 352.01 0.0M
2022-05-18 353.76 353.76 353.76 353.76 0.0M
2022-05-17 345.12 345.12 345.12 345.12 0.0M
2022-05-16 344.96 344.96 344.96 344.96 0.0M
2022-05-13 338.75 338.75 338.75 338.75 0.0M
2022-05-12 332.84 332.84 332.84 332.84 0.0M
2022-05-11 345.18 345.18 345.18 345.18 0.0M
2022-05-10 335.08 335.08 335.08 335.08 0.0M
2022-05-09 335.96 335.96 335.96 335.96 0.0M
2022-05-06 338.30 338.30 338.30 338.30 0.0M
2022-05-05 338.45 338.45 338.45 338.45 0.0M
2022-05-04 340.44 340.44 340.44 340.44 0.0M
2022-05-03 334.60 334.60 334.60 334.60 0.0M
2022-05-02 334.19 334.19 334.19 334.19 0.0M
2022-04-29 339.67 339.67 339.67 339.67 0.0M
2022-04-28 345.45 345.45 345.45 345.45 0.0M
2022-04-27 340.20 340.20 340.20 340.20 0.0M
2022-04-26 340.46 340.46 340.46 340.46 0.0M
2022-04-25 345.84 345.84 345.84 345.84 0.0M
2022-04-22 342.33 342.33 342.33 342.33 0.0M
2022-04-21 345.22 345.22 345.22 345.22 0.0M
2022-04-20 348.47 348.47 348.47 348.47 0.0M
2022-04-19 343.54 343.54 343.54 343.54 0.0M
2022-04-14 342.87 342.87 342.87 342.87 0.0M
2022-04-13 343.88 343.88 343.88 343.88 0.0M
2022-04-12 345.69 345.69 345.69 345.69 0.0M
2022-04-11 351.81 351.81 351.81 351.81 0.0M
2022-04-08 355.77 355.77 355.77 355.77 0.0M
2022-04-07 346.29 346.29 346.29 346.29 0.0M
2022-04-06 350.50 350.50 350.50 350.50 0.0M
2022-04-05 349.32 349.32 349.32 349.32 0.0M
2022-04-04 345.01 345.01 345.01 345.01 0.0M
2022-04-01 342.97 342.97 342.97 342.97 0.0M
2022-03-31 345.54 345.54 345.54 345.54 0.0M
2022-03-30 344.30 344.30 344.30 344.30 0.0M
2022-03-29 343.11 343.11 343.11 343.11 0.0M
2022-03-28 338.42 338.42 338.42 338.42 0.0M
2022-03-25 334.49 334.49 334.49 334.49 0.0M
2022-03-24 333.74 333.74 333.74 333.74 0.0M
2022-03-23 333.55 333.55 333.55 333.55 0.0M
2022-03-22 342.32 342.32 342.32 342.32 0.0M
2022-03-21 337.69 337.69 337.69 337.69 0.0M
2022-03-18 339.90 339.90 339.90 339.90 0.0M
2022-03-17 339.12 339.12 339.12 339.12 0.0M
2022-03-16 336.76 336.76 336.76 336.76 0.0M
2022-03-15 337.54 337.54 337.54 337.54 0.0M
2022-03-14 333.35 333.35 333.35 333.35 0.0M
2022-03-11 328.32 328.32 328.32 328.32 0.0M
2022-03-10 331.08 331.08 331.08 331.08 0.0M
2022-03-09 335.92 335.92 335.92 335.92 0.0M
2022-03-08 312.31 312.31 312.31 312.31 0.0M
2022-03-07 313.80 313.80 313.80 313.80 0.0M
2022-03-04 324.35 324.35 324.35 324.35 0.0M
2022-03-03 324.85 324.85 324.85 324.85 0.0M
2022-03-02 342.67 342.67 342.67 342.67 0.0M
2022-03-01 363.07 363.07 363.07 363.07 0.0M
2022-02-28 375.58 375.58 375.58 375.58 0.0M
2022-02-25 365.01 365.01 365.01 365.01 0.0M
2022-02-24 348.93 348.93 348.93 348.93 0.0M
2022-02-23 356.51 356.51 356.51 356.51 0.0M
2022-02-22 360.25 360.25 360.25 360.25 0.0M
2022-02-21 361.03 361.03 361.03 361.03 0.0M
2022-02-18 365.50 365.50 365.50 365.50 0.0M
2022-02-17 367.47 367.47 367.47 367.47 0.0M
2022-02-16 357.93 357.93 357.93 357.93 0.0M
2022-02-15 359.76 359.76 359.76 359.76 0.0M
2022-02-14 355.30 355.30 355.30 355.30 0.0M
2022-02-11 364.48 364.48 364.48 364.48 0.0M
2022-02-10 362.19 362.19 362.19 362.19 0.0M
2022-02-09 362.97 362.97 362.97 362.97 0.0M
2022-02-08 362.18 362.18 362.18 362.18 0.0M
2022-02-07 361.00 361.00 361.00 361.00 0.0M
2022-02-04 360.62 360.62 360.62 360.62 0.0M
2022-02-03 362.43 362.43 362.43 362.43 0.0M
2022-02-02 366.10 366.10 366.10 366.10 0.0M
2022-02-01 364.79 364.79 364.79 364.79 0.0M
2022-01-31 363.95 363.95 363.95 363.95 0.0M
2022-01-28 365.16 365.16 365.16 365.16 0.0M
2022-01-27 368.84 368.84 368.84 368.84 0.0M
2022-01-26 355.57 355.57 355.57 355.57 0.0M
2022-01-25 347.61 347.61 347.61 347.61 0.0M
2022-01-24 349.03 349.03 349.03 349.03 0.0M
2022-01-21 356.00 356.00 356.00 356.00 0.0M
2022-01-20 361.34 361.34 361.34 361.34 0.0M
2022-01-19 355.93 355.93 355.93 355.93 0.0M
2022-01-18 360.01 360.01 360.01 360.01 0.0M
2022-01-17 362.40 362.40 362.40 362.40 0.0M
2022-01-14 360.88 360.88 360.88 360.88 0.0M
2022-01-13 357.48 357.48 357.48 357.48 0.0M
2022-01-12 351.45 351.45 351.45 351.45 0.0M
2022-01-11 349.50 349.50 349.50 349.50 0.0M
2022-01-10 347.34 347.34 347.34 347.34 0.0M
2022-01-07 346.42 346.42 346.42 346.42 0.0M
2022-01-06 347.55 347.55 347.55 347.55 0.0M
2022-01-05 350.70 350.70 350.70 350.70 0.0M
2022-01-04 359.29 359.29 359.29 359.29 0.0M
2022-01-03 361.47 361.47 361.47 361.47 0.0M