CDAX Main

CXKX
🏛️ germany →
786.32
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
2025-09-26 786.32 786.32 786.32 786.32 0.0M
2025-09-25 780.46 780.46 780.46 780.46 86.6M
2025-09-24 785.38 785.38 785.38 785.38 89.3M
2025-09-19 784.35 784.35 784.35 784.35 0.0M
2025-09-18 786.71 786.71 786.71 786.71 0.0M
2025-09-17 775.83 775.83 775.83 775.83 83.2M
2025-09-16 774.11 774.11 774.11 774.11 91.4M
2025-09-15 787.35 787.35 787.35 787.35 66.5M
2025-09-12 785.94 785.94 785.94 785.94 69.6M
2025-09-11 785.83 785.83 785.83 785.83 76.7M
2025-09-10 785.08 785.08 785.08 785.08 78.9M
2025-09-09 788.70 788.70 788.70 788.70 72.1M
2025-09-08 791.88 791.88 791.88 791.88 73.9M
2025-09-05 785.06 785.06 785.06 785.06 77.7M
2025-09-04 789.22 789.22 789.22 789.22 80.3M
2025-09-03 784.15 784.15 784.15 784.15 87.5M
2025-09-02 781.80 781.80 781.80 781.80 91.4M
2025-09-01 800.76 800.76 800.76 800.76 54.3M
2025-08-29 796.84 796.84 796.84 796.84 76.7M
2025-08-28 801.74 801.74 801.74 801.74 77.1M
2025-08-27 802.12 802.12 802.12 802.12 71.8M
2025-08-26 805.68 805.68 805.68 805.68 121.0M
2025-08-25 809.96 809.96 809.96 809.96 62.5M
2025-08-22 812.59 812.59 812.59 812.59 73.5M
2025-08-21 809.29 809.29 809.29 809.29 64.6M
2025-08-20 809.89 809.89 809.89 809.89 75.1M
2025-08-19 813.61 813.61 813.61 813.61 77.6M
2025-08-18 809.96 809.96 809.96 809.96 73.0M
2025-08-15 810.57 810.57 810.57 810.57 87.9M
2025-08-14 812.51 812.51 812.51 812.51 105.7M
2025-08-13 807.08 807.08 807.08 807.08 99.7M
2025-08-12 801.81 801.81 801.81 801.81 92.2M
2025-08-11 806.05 806.05 806.05 806.05 71.9M
2025-08-08 809.21 809.21 809.21 809.21 92.7M
2025-08-07 809.42 809.42 809.42 809.42 130.0M
2025-08-06 799.41 799.41 799.41 799.41 94.0M
2025-08-05 797.31 797.31 797.31 797.31 88.2M
2025-08-04 794.50 794.50 794.50 794.50 86.7M
2025-08-01 784.50 784.50 784.50 784.50 118.5M
2025-07-31 804.83 804.83 804.83 804.83 113.1M
2025-07-30 810.32 810.32 810.32 810.32 97.5M
2025-07-29 809.29 809.29 809.29 809.29 101.4M
2025-07-28 801.72 801.72 801.72 801.72 93.0M
2025-07-25 809.92 809.92 809.92 809.92 89.4M
2025-07-24 812.20 812.20 812.20 812.20 121.0M
2025-07-23 810.13 810.13 810.13 810.13 115.0M
2025-07-22 803.65 803.65 803.65 803.65 77.6M
2025-07-21 811.54 811.54 811.54 811.54 86.5M
2025-07-18 810.41 810.41 810.41 810.41 88.1M
2025-07-17 813.22 813.22 813.22 813.22 82.3M
2025-07-16 802.05 802.05 802.05 802.05 85.7M
2025-07-15 804.97 804.97 804.97 804.97 71.4M
2025-07-14 807.34 807.34 807.34 807.34 74.1M
2025-07-11 810.94 810.94 810.94 810.94 76.7M
2025-07-10 818.13 818.13 818.13 818.13 100.6M
2025-07-09 820.86 820.86 820.86 820.86 104.4M
2025-07-08 809.61 809.61 809.61 809.61 102.5M
2025-07-07 804.84 804.84 804.84 804.84 68.2M
2025-07-04 795.00 795.00 795.00 795.00 56.5M
2025-07-03 799.68 799.68 799.68 799.68 77.0M
2025-07-02 795.19 795.19 795.19 795.19 91.5M
2025-07-01 792.01 792.01 792.01 792.01 101.3M
2025-06-30 798.89 798.89 798.89 798.89 106.3M
2025-06-27 802.10 802.10 802.10 802.10 90.2M
2025-06-26 789.53 789.53 789.53 789.53 77.4M
2025-06-25 785.54 785.54 785.54 785.54 91.3M
2025-06-24 790.39 790.39 790.39 790.39 116.6M
2025-06-23 777.60 777.60 777.60 777.60 81.7M
2025-06-20 780.20 780.20 780.20 780.20 246.6M
2025-06-19 771.82 771.82 771.82 771.82 66.2M
2025-06-18 781.29 781.29 781.29 781.29 103.7M
2025-06-17 785.83 785.83 785.83 785.83 91.0M
2025-06-16 794.68 794.68 794.68 794.68 89.4M
2025-06-13 788.34 788.34 788.34 788.34 119.3M
2025-06-12 797.57 797.57 797.57 797.57 113.7M
2025-06-11 804.03 804.03 804.03 804.03 95.4M
2025-06-10 805.02 805.02 805.02 805.02 91.9M
2025-06-09 811.21 811.21 811.21 811.21 59.7M
2025-06-06 815.43 815.43 815.43 815.43 68.8M
2025-06-05 816.70 816.70 816.70 816.70 91.4M
2025-06-04 813.67 813.67 813.67 813.67 96.4M
2025-06-03 807.97 807.97 807.97 807.97 87.3M
2025-06-02 803.75 803.75 803.75 803.75 96.9M
2025-05-30 805.74 805.74 805.74 805.74 163.5M
2025-05-29 803.76 803.76 803.76 803.76 78.2M
2025-05-28 807.61 807.61 807.61 807.61 96.2M
2025-05-27 814.17 814.17 814.17 814.17 93.3M
2025-05-26 807.85 807.85 807.85 807.85 68.6M
2025-05-23 794.96 794.96 794.96 794.96 144.8M
2025-05-22 807.00 807.00 807.00 807.00 93.9M
2025-05-21 812.04 812.04 812.04 812.04 95.7M
2025-05-20 809.82 809.82 809.82 809.82 114.1M
2025-05-19 805.57 805.57 805.57 805.57 83.7M
2025-05-16 800.80 800.80 800.80 800.80 118.0M
2025-05-15 799.94 799.94 799.94 799.94 135.8M
2025-05-14 794.99 794.99 794.99 794.99 142.4M
2025-05-13 800.05 800.05 800.05 800.05 121.9M
2025-05-12 798.32 798.32 798.32 798.32 159.7M
2025-05-09 795.74 795.74 795.74 795.74 109.7M
2025-05-08 793.34 793.34 793.34 793.34 113.1M
2025-05-07 787.50 787.50 787.50 787.50 108.0M
2025-05-06 791.80 791.80 791.80 791.80 121.2M
2025-05-05 795.00 795.00 795.00 795.00 79.9M
2025-05-02 788.67 788.67 788.67 788.67 126.4M
2025-04-30 771.51 771.51 771.51 771.51 141.8M
2025-04-29 769.40 769.40 769.40 769.40 123.2M
2025-04-28 764.14 764.14 764.14 764.14 91.6M
2025-04-25 764.30 764.30 764.30 764.30 103.6M
2025-04-24 758.27 758.27 758.27 758.27 96.6M
2025-04-23 753.92 753.92 753.92 753.92 133.0M
2025-04-22 732.30 732.30 732.30 732.30 94.2M
2025-04-17 729.27 729.27 729.27 729.27 95.9M
2025-04-16 731.88 731.88 731.88 731.88 98.2M
2025-04-15 730.07 730.07 730.07 730.07 103.1M
2025-04-14 718.97 718.97 718.97 718.97 111.0M
2025-04-11 699.06 699.06 699.06 699.06 149.7M
2025-04-10 703.87 703.87 703.87 703.87 198.8M
2025-04-09 675.50 675.50 675.50 675.50 203.7M
2025-04-08 695.51 695.51 695.51 695.51 202.0M
2025-04-07 678.15 678.15 678.15 678.15 359.8M
2025-04-04 705.27 705.27 705.27 705.27 293.2M
2025-04-03 741.23 741.23 741.23 741.23 175.7M
2025-04-02 763.77 763.77 763.77 763.77 96.3M
2025-04-01 767.79 767.79 767.79 767.79 113.5M
2025-03-31 756.12 756.12 756.12 756.12 146.4M
2025-03-28 766.40 766.40 766.40 766.40 129.7M
2025-03-27 774.96 774.96 774.96 774.96 120.7M
2025-03-26 780.37 780.37 780.37 780.37 107.7M
2025-03-25 789.06 789.06 789.06 789.06 103.5M
2025-03-24 781.66 781.66 781.66 781.66 111.3M
2025-03-21 783.03 783.03 783.03 783.03 250.7M
2025-03-20 787.05 787.05 787.05 787.05 155.4M
2025-03-19 796.79 796.79 796.79 796.79 153.5M
2025-03-18 800.44 800.44 800.44 800.44 168.6M
2025-03-17 791.70 791.70 791.70 791.70 127.2M
2025-03-14 785.33 785.33 785.33 785.33 164.6M
2025-03-13 771.48 771.48 771.48 771.48 138.0M
2025-03-12 775.46 775.46 775.46 775.46 143.7M
2025-03-11 764.10 764.10 764.10 764.10 160.0M
2025-03-10 775.24 775.24 775.24 775.24 166.0M
2025-03-07 787.97 787.97 787.97 787.97 171.0M
2025-03-06 802.19 802.19 802.19 802.19 279.1M
2025-03-05 790.17 790.17 790.17 790.17 257.2M
2025-03-04 762.08 762.08 762.08 762.08 173.5M
2025-03-03 789.66 789.66 789.66 789.66 162.2M
2025-02-28 770.99 770.99 770.99 770.99 189.6M
2025-02-27 771.93 771.93 771.93 771.93 132.2M
2025-02-26 779.73 779.73 779.73 779.73 135.5M
2025-02-25 766.91 766.91 766.91 766.91 126.7M
2025-02-24 767.10 767.10 767.10 767.10 123.6M
2025-02-21 762.83 762.83 762.83 762.83 113.8M
2025-02-20 762.25 762.25 762.25 762.25 115.3M
2025-02-19 765.62 765.62 765.62 765.62 133.6M
2025-02-18 779.57 779.57 779.57 779.57 117.6M
2025-02-17 778.46 778.46 778.46 778.46 102.3M
2025-02-14 768.48 768.48 768.48 768.48 112.3M
2025-02-13 773.26 773.26 773.26 773.26 154.5M
2025-02-12 756.98 756.98 756.98 756.98 123.1M
2025-02-11 754.26 754.26 754.26 754.26 112.3M
2025-02-10 749.79 749.79 749.79 749.79 85.2M
2025-02-07 745.06 745.06 745.06 745.06 110.8M
2025-02-06 748.79 748.79 748.79 748.79 122.9M
2025-02-05 737.60 737.60 737.60 737.60 90.4M
2025-02-04 734.57 734.57 734.57 734.57 94.1M
2025-02-03 731.53 731.53 731.53 731.53 119.4M
2025-01-31 742.29 742.29 742.29 742.29 100.9M
2025-01-30 742.40 742.40 742.40 742.40 113.2M
2025-01-29 737.94 737.94 737.94 737.94 101.3M
2025-01-28 731.08 731.08 731.08 731.08 103.4M
2025-01-27 726.16 726.16 726.16 726.16 115.8M
2025-01-24 729.56 729.56 729.56 729.56 107.6M
2025-01-23 729.43 729.43 729.43 729.43 98.4M
2025-01-22 724.89 724.89 724.89 724.89 100.7M
2025-01-21 718.21 718.21 718.21 718.21 75.6M
2025-01-20 716.52 716.52 716.52 716.52 79.6M
2025-01-17 714.07 714.07 714.07 714.07 104.6M
2025-01-16 706.06 706.06 706.06 706.06 95.8M
2025-01-15 704.42 704.42 704.42 704.42 115.4M
2025-01-14 692.90 692.90 692.90 692.90 103.0M
2025-01-13 688.16 688.16 688.16 688.16 87.6M
2025-01-10 691.28 691.28 691.28 691.28 112.0M
2025-01-09 695.38 695.38 695.38 695.38 83.9M
2025-01-08 695.27 695.27 695.27 695.27 96.5M
2025-01-07 696.27 696.27 696.27 696.27 94.4M
2025-01-06 691.57 691.57 691.57 691.57 109.9M
2025-01-03 680.86 680.86 680.86 680.86 72.0M
2025-01-02 684.95 684.95 684.95 684.95 77.5M