CDAX

CDAXNR
🏛️ germany →
206.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 156.85 157.17 156.67 157.09 0.0M
2021-12-29 157.73 157.79 156.41 156.91 0.0M
2021-12-28 156.78 158.06 156.78 157.88 0.0M
2021-12-27 155.54 156.89 155.46 156.74 0.0M
2021-12-23 154.98 156.05 154.72 155.92 0.0M
2021-12-22 153.23 154.42 152.89 154.42 0.0M
2021-12-21 151.98 153.22 151.98 153.09 0.0M
2021-12-20 153.76 153.78 149.48 151.34 0.0M
2021-12-17 154.45 154.62 152.86 153.91 0.0M
2021-12-16 153.85 156.45 153.83 154.84 0.0M
2021-12-15 153.66 154.00 153.37 153.62 0.0M
2021-12-14 155.55 155.89 153.25 153.34 0.0M
2021-12-13 155.16 156.81 155.08 155.21 0.0M
2021-12-10 154.40 155.51 154.40 154.89 0.0M
2021-12-09 155.96 156.22 155.05 155.25 0.0M
2021-12-08 156.90 157.22 155.77 155.84 0.0M
2021-12-07 153.42 157.13 153.42 157.00 0.0M
2021-12-06 152.06 153.05 150.75 152.77 0.0M
2021-12-03 152.71 153.18 150.39 150.97 0.0M
2021-12-02 153.48 153.50 151.09 151.85 0.0M
2021-12-01 151.35 154.56 151.33 154.23 0.0M
2021-11-30 151.33 152.47 150.09 150.67 0.0M
2021-11-29 152.85 153.75 152.04 152.41 0.0M
2021-11-26 157.96 157.96 152.00 152.10 0.0M
2021-11-25 157.93 158.39 157.45 157.97 0.0M
2021-11-24 158.32 158.53 156.22 157.55 0.0M
2021-11-23 159.63 159.63 157.94 158.34 0.0M
2021-11-22 161.40 161.46 160.38 160.46 0.0M
2021-11-19 162.12 162.28 160.48 161.21 0.0M
2021-11-18 162.24 162.43 161.41 161.75 0.0M
2021-11-17 161.88 162.28 161.88 161.98 0.0M
2021-11-16 161.47 162.09 161.22 161.91 0.0M
2021-11-15 160.31 161.19 160.14 161.19 0.0M
2021-11-12 160.27 160.62 160.10 160.54 0.0M
2021-11-11 160.07 160.46 159.67 160.33 0.0M
2021-11-10 160.20 160.28 159.47 160.19 0.0M
2021-11-09 160.07 160.65 159.94 160.07 0.0M
2021-11-08 160.30 160.52 159.99 160.26 0.0M
2021-11-05 160.56 160.93 160.28 160.44 0.0M
2021-11-04 160.75 161.07 160.46 160.71 0.0M
2021-11-03 159.38 160.06 159.38 160.06 0.0M
2021-11-02 158.22 159.49 158.22 159.48 0.0M
2021-11-01 157.70 158.59 157.68 158.27 0.0M
2021-10-29 156.30 157.06 155.36 156.88 0.0M
2021-10-28 157.16 157.40 156.69 157.36 0.0M
2021-10-27 157.59 157.99 157.21 157.41 0.0M
2021-10-26 157.07 158.35 157.07 158.02 0.0M
2021-10-25 156.23 156.64 156.05 156.49 0.0M
2021-10-22 155.67 156.64 155.50 155.98 0.0M
2021-10-21 154.60 155.78 154.45 155.35 0.0M
2021-10-20 155.08 156.00 154.95 155.52 0.0M
2021-10-19 155.26 155.66 154.94 155.51 0.0M
2021-10-18 155.70 155.70 154.40 154.97 0.0M
2021-10-15 154.82 155.94 154.75 155.94 0.0M
2021-10-14 153.43 154.68 153.37 154.66 0.0M
2021-10-13 151.24 153.25 151.10 152.71 0.0M
2021-10-12 151.20 151.90 150.33 151.70 0.0M
2021-10-11 151.52 152.04 151.04 151.97 0.0M
2021-10-08 152.43 152.60 151.89 152.04 0.0M
2021-10-07 150.33 152.35 150.32 152.31 0.0M
2021-10-06 151.12 151.12 148.53 149.86 0.0M
2021-10-05 151.00 152.27 150.59 152.20 0.0M
2021-10-04 151.49 152.10 150.82 150.91 0.0M
2021-10-01 152.60 153.28 150.70 152.11 0.0M
2021-09-30 154.75 155.01 153.11 153.28 0.0M
2021-09-29 154.41 154.87 153.75 154.16 0.0M
2021-09-28 156.13 156.16 153.14 153.30 0.0M
2021-09-27 156.54 157.64 156.07 156.29 0.0M
2021-09-24 156.79 156.79 155.77 155.96 0.0M
2021-09-23 156.68 157.70 156.68 157.13 0.0M
2021-09-22 155.17 155.76 154.70 155.74 0.0M
2021-09-21 153.06 154.81 153.01 154.29 0.0M
2021-09-20 155.55 155.61 151.17 152.26 0.0M
2021-09-17 158.07 158.56 155.74 155.89 0.0M
2021-09-16 157.54 157.87 157.13 157.29 0.0M
2021-09-15 158.37 158.45 157.05 157.05 0.0M
2021-09-14 158.09 158.52 157.66 158.34 0.0M
2021-09-13 158.20 158.90 157.96 158.02 0.0M
2021-09-10 157.84 158.44 157.46 157.64 0.0M
2021-09-09 156.65 158.17 156.06 157.69 0.0M
2021-09-08 158.98 158.98 157.34 157.54 0.0M
2021-09-07 159.74 160.31 159.68 159.78 0.0M
2021-09-06 159.46 160.42 159.46 160.11 0.0M
2021-09-03 159.75 159.86 158.11 159.01 0.0M
2021-09-02 159.38 159.97 159.30 159.66 0.0M
2021-09-01 160.06 160.70 159.00 159.37 0.0M
2021-08-31 160.33 161.02 158.54 159.17 0.0M
2021-08-30 159.66 160.04 159.60 159.98 0.0M
2021-08-27 158.62 159.54 158.52 159.54 0.0M
2021-08-26 158.90 159.25 158.21 158.92 0.0M
2021-08-25 160.06 160.36 159.55 159.60 0.0M
2021-08-24 159.81 160.17 159.60 160.03 0.0M
2021-08-23 159.09 159.68 158.73 159.28 0.0M
2021-08-20 157.99 158.57 157.20 158.57 0.0M
2021-08-19 159.99 159.99 157.09 158.32 0.0M
2021-08-18 159.85 160.42 159.48 160.42 0.0M
2021-08-17 159.43 159.86 158.86 159.73 0.0M
2021-08-16 159.87 160.40 159.26 159.85 0.0M
2021-08-13 160.27 161.11 160.20 160.75 0.0M
2021-08-12 159.34 160.42 159.06 160.31 0.0M
2021-08-11 159.21 159.76 158.60 159.32 0.0M
2021-08-10 158.69 159.35 158.58 159.00 0.0M
2021-08-09 158.52 158.69 158.11 158.56 0.0M
2021-08-06 158.40 158.91 158.30 158.42 0.0M
2021-08-05 158.08 158.50 157.40 158.44 0.0M
2021-08-04 157.34 158.04 157.23 157.87 0.0M
2021-08-03 156.73 157.09 156.11 156.63 0.0M
2021-08-02 156.66 157.49 155.97 156.73 0.0M
2021-07-30 156.90 156.90 155.47 156.17 0.0M
2021-07-29 156.98 157.58 156.82 157.45 0.0M
2021-07-28 156.26 156.72 155.85 156.69 0.0M
2021-07-27 156.39 156.73 155.19 155.97 0.0M
2021-07-26 156.55 157.18 156.40 157.06 0.0M
2021-07-23 156.60 157.60 156.60 157.42 0.0M
2021-07-22 155.75 156.57 155.73 156.03 0.0M
2021-07-21 153.55 155.12 152.82 154.94 0.0M
2021-07-20 152.94 153.82 151.86 152.80 0.0M
2021-07-19 155.07 155.07 151.56 152.33 0.0M
2021-07-16 157.26 157.39 155.53 156.06 0.0M
2021-07-15 157.95 158.03 156.53 156.86 0.0M
2021-07-14 158.22 158.81 158.12 158.62 0.0M
2021-07-13 158.52 158.80 158.12 158.76 0.0M
2021-07-12 157.46 158.68 157.11 158.58 0.0M
2021-07-09 155.56 157.49 155.49 157.49 0.0M
2021-07-08 156.85 156.85 153.99 155.08 0.0M
2021-07-07 156.66 157.84 156.66 157.69 0.0M
2021-07-06 156.93 157.21 155.66 156.07 0.0M
2021-07-05 156.85 157.19 156.05 157.12 0.0M
2021-07-02 156.99 157.37 156.62 156.93 0.0M
2021-07-01 156.58 157.28 155.39 156.43 0.0M
2021-06-30 157.34 157.51 155.03 155.71 0.0M
2021-06-29 156.20 157.81 156.20 157.36 0.0M
2021-06-28 156.62 157.22 156.21 156.22 0.0M
2021-06-25 156.39 157.05 156.32 157.01 0.0M
2021-06-24 155.66 156.65 155.34 156.49 0.0M
2021-06-23 156.93 156.93 154.94 154.94 0.0M
2021-06-22 156.26 156.67 155.56 156.54 0.0M
2021-06-21 154.28 156.36 153.71 156.36 0.0M
2021-06-18 157.43 157.64 154.82 155.04 0.0M
2021-06-17 156.65 157.66 156.65 157.52 0.0M
2021-06-16 157.99 158.01 156.91 157.32 0.0M
2021-06-15 158.02 158.25 157.54 157.65 0.0M
2021-06-14 157.82 158.30 157.37 157.38 0.0M
2021-06-11 156.19 157.32 155.89 157.29 0.0M
2021-06-10 156.27 156.53 155.50 156.03 0.0M
2021-06-09 156.77 156.95 155.57 156.12 0.0M
2021-06-08 157.17 157.50 156.67 156.68 0.0M
2021-06-07 156.45 157.40 156.09 157.16 0.0M
2021-06-04 156.17 156.78 155.86 156.69 0.0M
2021-06-03 155.67 156.17 154.64 156.00 0.0M
2021-06-02 155.73 156.12 155.34 155.71 0.0M
2021-06-01 154.98 156.51 154.91 155.58 0.0M
2021-05-31 154.67 154.70 153.94 153.99 0.0M
2021-05-28 153.88 155.06 153.78 154.85 0.0M
2021-05-27 153.67 154.27 153.23 153.60 0.0M
2021-05-26 154.47 154.74 153.67 154.12 0.0M
2021-05-25 154.13 154.94 154.04 154.08 0.0M
2021-05-21 153.01 153.66 152.82 153.42 0.0M
2021-05-20 151.25 152.79 150.31 152.79 0.0M
2021-05-19 151.77 151.77 149.02 150.45 0.0M
2021-05-18 153.68 154.07 152.49 152.92 0.0M
2021-05-17 153.10 153.43 152.28 152.69 0.0M
2021-05-14 151.27 152.67 150.71 152.67 0.0M
2021-05-13 149.24 150.93 147.09 150.53 0.0M
2021-05-12 150.40 150.89 149.86 150.23 0.0M
2021-05-11 152.38 152.38 148.96 150.17 0.0M
2021-05-10 153.46 153.68 152.81 153.14 0.0M
2021-05-07 152.13 153.44 152.10 153.44 0.0M
2021-05-06 151.81 152.55 150.67 151.44 0.0M
2021-05-05 149.58 151.88 149.58 151.88 0.0M
2021-05-04 153.06 153.07 148.91 148.97 0.0M
2021-05-03 152.40 153.10 151.78 152.93 0.0M
2021-04-30 152.53 152.95 151.92 151.92 0.0M
2021-04-29 154.07 154.07 151.65 152.29 0.0M
2021-04-28 153.81 154.23 153.48 153.66 0.0M
2021-04-27 153.56 153.72 152.86 153.47 0.0M
2021-04-26 153.48 153.74 152.94 153.63 0.0M
2021-04-23 153.04 153.40 152.06 153.20 0.0M
2021-04-22 152.53 153.52 152.48 153.50 0.0M
2021-04-21 152.04 152.22 150.80 152.04 0.0M
2021-04-20 154.07 154.45 151.46 151.67 0.0M
2021-04-19 155.32 155.50 154.09 154.09 0.0M
2021-04-16 153.08 155.08 153.08 154.99 0.0M
2021-04-15 152.83 153.26 152.71 153.01 0.0M
2021-04-14 152.56 152.91 152.37 152.39 0.0M
2021-04-13 152.44 152.95 152.19 152.61 0.0M
2021-04-12 152.87 153.05 152.24 152.25 0.0M
2021-04-09 152.38 152.84 152.06 152.72 0.0M
2021-04-08 152.70 152.81 151.86 152.31 0.0M
2021-04-07 152.33 152.59 151.90 152.00 0.0M
2021-04-06 151.81 153.06 151.80 152.28 0.0M
2021-04-01 150.24 151.37 150.24 151.33 0.0M
2021-03-31 149.77 150.32 149.77 149.93 0.0M
2021-03-30 148.58 150.11 148.51 149.96 0.0M
2021-03-29 148.12 148.39 147.69 148.04 0.0M
2021-03-26 147.15 147.97 147.15 147.66 0.0M
2021-03-25 146.07 146.41 144.68 146.41 0.0M
2021-03-24 146.54 147.09 146.16 146.67 0.0M
2021-03-23 147.33 147.95 146.35 147.43 0.0M
2021-03-22 146.59 147.72 146.41 147.65 0.0M
2021-03-19 148.06 148.32 146.49 147.08 0.0M
2021-03-18 147.50 149.06 147.50 148.77 0.0M
2021-03-17 146.56 147.02 146.50 146.99 0.0M
2021-03-16 146.22 147.21 146.10 146.71 0.0M
2021-03-15 145.83 146.65 145.21 145.63 0.0M
2021-03-12 146.18 146.23 145.33 145.94 0.0M
2021-03-11 146.29 146.79 146.05 146.61 0.0M
2021-03-10 145.13 146.22 144.98 146.01 0.0M
2021-03-09 144.41 145.65 144.02 145.35 0.0M
2021-03-08 141.73 144.87 141.33 144.62 0.0M
2021-03-05 141.64 142.43 140.60 140.92 0.0M
2021-03-04 142.25 142.76 141.45 142.37 0.0M
2021-03-03 143.13 144.07 141.96 142.94 0.0M
2021-03-02 142.14 143.37 142.07 142.51 0.0M
2021-03-01 141.21 142.58 141.21 142.46 0.0M
2021-02-26 140.56 141.17 139.06 140.23 0.0M
2021-02-25 142.20 142.64 141.34 141.34 0.0M
2021-02-24 140.75 141.90 140.75 141.70 0.0M
2021-02-23 142.60 142.63 138.77 140.77 0.0M
2021-02-22 142.28 142.48 141.14 142.30 0.0M
2021-02-19 142.50 143.43 142.22 143.23 0.0M
2021-02-18 142.63 143.16 141.87 142.07 0.0M
2021-02-17 144.13 144.13 142.55 142.67 0.0M
2021-02-16 144.70 144.90 144.26 144.40 0.0M
2021-02-15 144.39 144.68 144.15 144.53 0.0M
2021-02-12 143.21 143.70 142.62 143.70 0.0M
2021-02-11 142.33 143.71 142.19 143.66 0.0M
2021-02-10 143.23 143.28 141.47 142.28 0.0M
2021-02-09 143.40 143.40 142.46 142.87 0.0M
2021-02-08 144.03 144.27 143.39 143.39 0.0M
2021-02-05 143.59 144.12 143.00 143.32 0.0M
2021-02-04 142.55 143.61 142.53 143.49 0.0M
2021-02-03 142.26 142.83 141.91 142.47 0.0M
2021-02-02 139.94 141.46 139.94 141.42 0.0M
2021-02-01 138.25 139.53 138.25 139.38 0.0M
2021-01-29 139.03 139.14 137.16 137.56 0.0M
2021-01-28 138.72 139.88 136.01 139.65 0.0M
2021-01-27 140.98 141.26 137.67 139.27 0.0M
2021-01-26 139.78 141.88 139.52 141.34 0.0M
2021-01-25 142.12 142.36 139.20 139.62 0.0M
2021-01-22 141.05 141.70 140.36 141.47 0.0M
2021-01-21 142.20 142.49 141.43 141.73 0.0M
2021-01-20 140.46 141.53 140.34 141.30 0.0M
2021-01-19 140.97 140.97 139.89 140.03 0.0M
2021-01-18 138.70 140.10 138.70 140.10 0.0M
2021-01-15 140.75 141.11 138.35 139.40 0.0M
2021-01-14 141.17 141.75 141.06 141.48 0.0M
2021-01-13 140.73 141.21 140.26 140.82 0.0M
2021-01-12 141.00 141.28 140.18 140.67 0.0M
2021-01-11 141.38 141.44 139.54 140.50 0.0M
2021-01-08 141.71 142.53 141.36 141.78 0.0M
2021-01-07 140.71 141.27 140.27 140.90 0.0M
2021-01-06 138.85 140.46 138.29 140.22 0.0M
2021-01-05 138.32 139.23 137.77 138.45 0.0M
2021-01-04 139.53 140.25 138.18 138.86 0.0M