Consumer & Cyclical

CXPYX
🏛️ germany →
1,570.83
Last Update: 2025-09-29
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
2022-12-30 1,406.90 1,409.88 1,398.40 1,405.40 0.0M
2022-12-29 1,389.62 1,415.89 1,383.41 1,411.98 0.0M
2022-12-28 1,404.61 1,411.13 1,393.89 1,393.96 0.0M
2022-12-27 1,404.98 1,406.35 1,396.11 1,402.06 0.0M
2022-12-23 1,392.70 1,402.23 1,386.19 1,396.58 0.0M
2022-12-22 1,398.02 1,410.57 1,390.89 1,392.97 0.0M
2022-12-21 1,358.06 1,415.72 1,358.06 1,406.73 0.0M
2022-12-20 1,362.76 1,371.33 1,352.74 1,355.00 0.0M
2022-12-19 1,374.65 1,377.04 1,364.76 1,369.39 0.0M
2022-12-16 1,347.89 1,371.51 1,343.84 1,369.62 0.0M
2022-12-15 1,383.00 1,383.00 1,351.50 1,356.39 0.0M
2022-12-14 1,381.20 1,399.00 1,378.27 1,396.44 0.0M
2022-12-13 1,361.74 1,408.35 1,358.00 1,389.63 0.0M
2022-12-12 1,367.47 1,367.65 1,353.05 1,360.52 0.0M
2022-12-09 1,371.84 1,381.08 1,366.39 1,373.80 0.0M
2022-12-08 1,362.39 1,365.86 1,350.12 1,365.85 0.0M
2022-12-07 1,359.96 1,369.69 1,352.84 1,361.38 0.0M
2022-12-06 1,379.20 1,387.42 1,362.84 1,366.98 0.0M
2022-12-05 1,400.76 1,409.02 1,383.10 1,384.41 0.0M
2022-12-02 1,393.02 1,410.01 1,386.10 1,401.74 0.0M
2022-12-01 1,391.01 1,409.96 1,391.01 1,401.26 0.0M
2022-11-30 1,375.88 1,384.31 1,369.38 1,379.39 0.0M
2022-11-29 1,385.49 1,396.94 1,367.88 1,369.74 0.0M
2022-11-28 1,388.07 1,391.49 1,376.39 1,378.03 0.0M
2022-11-25 1,401.74 1,401.95 1,384.13 1,389.52 0.0M
2022-11-24 1,383.14 1,407.84 1,379.91 1,404.08 0.0M
2022-11-23 1,382.10 1,387.08 1,368.47 1,383.86 0.0M
2022-11-22 1,380.12 1,390.71 1,373.64 1,379.50 0.0M
2022-11-21 1,395.74 1,396.70 1,377.90 1,382.50 0.0M
2022-11-18 1,402.09 1,402.09 1,384.23 1,399.88 0.0M
2022-11-17 1,401.76 1,405.39 1,384.80 1,395.56 0.0M
2022-11-16 1,403.73 1,409.71 1,392.00 1,397.38 0.0M
2022-11-15 1,400.16 1,411.47 1,389.77 1,405.13 0.0M
2022-11-14 1,415.14 1,415.14 1,394.04 1,399.62 0.0M
2022-11-11 1,381.37 1,411.85 1,377.52 1,408.01 0.0M
2022-11-10 1,334.43 1,374.13 1,320.56 1,368.98 0.0M
2022-11-09 1,307.77 1,340.73 1,295.17 1,335.40 0.0M
2022-11-08 1,278.25 1,310.72 1,260.19 1,310.67 0.0M
2022-11-07 1,264.59 1,289.58 1,257.27 1,283.80 0.0M
2022-11-04 1,191.62 1,285.74 1,191.46 1,276.03 0.0M
2022-11-03 1,198.04 1,201.28 1,177.71 1,182.72 0.0M
2022-11-02 1,216.11 1,220.35 1,199.37 1,205.95 0.0M
2022-11-01 1,227.97 1,235.43 1,211.37 1,217.24 0.0M
2022-10-31 1,227.95 1,227.95 1,215.11 1,219.55 0.0M
2022-10-28 1,211.89 1,224.04 1,202.39 1,220.75 0.0M
2022-10-27 1,229.63 1,244.91 1,218.07 1,218.26 0.0M
2022-10-26 1,232.74 1,242.56 1,208.95 1,239.33 0.0M
2022-10-25 1,233.79 1,242.17 1,201.76 1,240.25 0.0M
2022-10-24 1,233.39 1,244.84 1,227.77 1,239.58 0.0M
2022-10-21 1,292.72 1,292.72 1,220.27 1,235.09 0.0M
2022-10-20 1,292.03 1,302.48 1,277.71 1,297.10 0.0M
2022-10-19 1,314.48 1,314.48 1,292.51 1,295.05 0.0M
2022-10-18 1,315.93 1,326.47 1,309.13 1,313.06 0.0M
2022-10-17 1,281.52 1,310.81 1,269.78 1,304.93 0.0M
2022-10-14 1,276.30 1,301.39 1,270.15 1,281.22 0.0M
2022-10-13 1,267.15 1,276.64 1,229.82 1,271.19 0.0M
2022-10-12 1,290.16 1,296.13 1,267.16 1,270.19 0.0M
2022-10-11 1,275.98 1,291.85 1,271.32 1,287.37 0.0M
2022-10-10 1,274.58 1,303.23 1,274.24 1,279.75 0.0M
2022-10-07 1,319.67 1,319.67 1,288.16 1,288.16 0.0M
2022-10-06 1,329.15 1,347.13 1,317.88 1,324.30 0.0M
2022-10-05 1,346.96 1,352.01 1,323.52 1,329.33 0.0M
2022-10-04 1,302.00 1,348.67 1,299.96 1,347.48 0.0M
2022-10-03 1,289.83 1,297.43 1,272.55 1,295.95 0.0M
2022-09-30 1,321.86 1,325.40 1,288.95 1,301.70 0.0M
2022-09-29 1,347.65 1,347.65 1,311.92 1,320.07 0.0M
2022-09-28 1,340.50 1,362.02 1,317.30 1,357.94 0.0M
2022-09-27 1,358.84 1,373.94 1,343.74 1,343.74 0.0M
2022-09-26 1,356.82 1,378.86 1,356.82 1,360.08 0.0M
2022-09-23 1,382.30 1,389.11 1,352.62 1,363.07 0.0M
2022-09-22 1,411.89 1,411.89 1,383.45 1,383.46 0.0M
2022-09-21 1,394.68 1,415.66 1,390.21 1,413.51 0.0M
2022-09-20 1,427.84 1,438.33 1,399.89 1,405.41 0.0M
2022-09-19 1,406.65 1,424.46 1,397.83 1,416.22 0.0M
2022-09-16 1,415.72 1,416.65 1,394.59 1,410.08 0.0M
2022-09-15 1,452.64 1,459.10 1,416.01 1,421.20 0.0M
2022-09-14 1,456.75 1,469.13 1,447.83 1,456.58 0.0M
2022-09-13 1,500.65 1,506.39 1,462.41 1,463.26 0.0M
2022-09-12 1,466.57 1,504.86 1,465.62 1,493.71 0.0M
2022-09-09 1,433.67 1,468.11 1,432.80 1,461.33 0.0M
2022-09-08 1,450.08 1,450.83 1,408.44 1,435.87 0.0M
2022-09-07 1,446.40 1,447.56 1,424.88 1,443.02 0.0M
2022-09-06 1,453.68 1,466.26 1,445.85 1,455.24 0.0M
2022-09-05 1,461.09 1,461.09 1,430.14 1,454.36 0.0M
2022-09-02 1,456.30 1,477.02 1,448.93 1,475.64 0.0M
2022-09-01 1,468.93 1,469.26 1,447.49 1,457.54 0.0M
2022-08-31 1,522.82 1,522.82 1,482.73 1,482.73 0.0M
2022-08-30 1,500.68 1,534.66 1,500.68 1,515.05 0.0M
2022-08-29 1,499.21 1,508.64 1,494.25 1,494.62 0.0M
2022-08-26 1,565.15 1,565.15 1,505.36 1,513.14 0.0M
2022-08-25 1,566.15 1,566.15 1,547.58 1,555.44 0.0M
2022-08-24 1,533.33 1,557.43 1,522.46 1,555.40 0.0M
2022-08-23 1,542.85 1,562.21 1,532.88 1,536.06 0.0M
2022-08-22 1,577.32 1,582.66 1,544.23 1,546.72 0.0M
2022-08-19 1,589.06 1,607.87 1,588.32 1,590.80 0.0M
2022-08-18 1,613.45 1,623.41 1,592.68 1,601.43 0.0M
2022-08-17 1,638.99 1,642.42 1,603.42 1,607.06 0.0M
2022-08-16 1,619.32 1,625.44 1,606.10 1,625.44 0.0M
2022-08-15 1,622.88 1,627.63 1,605.67 1,617.49 0.0M
2022-08-12 1,604.03 1,617.50 1,597.66 1,614.71 0.0M
2022-08-11 1,622.34 1,627.89 1,597.23 1,606.43 0.0M
2022-08-10 1,568.17 1,613.73 1,560.61 1,613.73 0.0M
2022-08-09 1,607.21 1,624.91 1,584.32 1,585.13 0.0M
2022-08-08 1,607.21 1,624.91 1,603.85 1,620.49 0.0M
2022-08-05 1,623.43 1,639.20 1,595.40 1,597.45 0.0M
2022-08-04 1,597.11 1,641.29 1,596.62 1,625.88 0.0M
2022-08-03 1,557.14 1,596.62 1,556.10 1,596.55 0.0M
2022-08-02 1,585.72 1,586.17 1,556.27 1,567.21 0.0M
2022-08-01 1,564.28 1,600.03 1,562.13 1,589.99 0.0M
2022-07-29 1,552.09 1,567.64 1,547.96 1,566.86 0.0M
2022-07-28 1,532.20 1,562.59 1,532.20 1,555.72 0.0M
2022-07-27 1,576.73 1,578.28 1,525.26 1,528.86 0.0M
2022-07-26 1,596.20 1,596.20 1,569.05 1,573.14 0.0M
2022-07-25 1,595.20 1,615.06 1,594.08 1,599.02 0.0M
2022-07-22 1,594.46 1,624.28 1,588.75 1,605.46 0.0M
2022-07-21 1,579.68 1,599.57 1,571.94 1,599.56 0.0M
2022-07-20 1,604.83 1,613.84 1,574.71 1,584.01 0.0M
2022-07-19 1,533.01 1,600.31 1,526.59 1,600.31 0.0M
2022-07-18 1,520.10 1,549.26 1,520.10 1,541.47 0.0M
2022-07-15 1,490.93 1,517.17 1,484.61 1,517.17 0.0M
2022-07-14 1,519.58 1,537.33 1,477.66 1,484.88 0.0M
2022-07-13 1,514.71 1,534.67 1,502.61 1,523.64 0.0M
2022-07-12 1,519.20 1,519.20 1,502.19 1,517.42 0.0M
2022-07-11 1,541.34 1,549.90 1,525.22 1,529.46 0.0M
2022-07-08 1,554.89 1,559.73 1,532.61 1,557.24 0.0M
2022-07-07 1,535.50 1,557.52 1,535.50 1,556.19 0.0M
2022-07-06 1,527.24 1,541.09 1,490.91 1,529.90 0.0M
2022-07-05 1,537.92 1,548.12 1,509.53 1,518.29 0.0M
2022-07-04 1,530.44 1,541.83 1,521.34 1,529.07 0.0M
2022-07-01 1,508.46 1,532.54 1,506.78 1,524.83 0.0M
2022-06-30 1,529.82 1,529.82 1,504.04 1,525.72 0.0M
2022-06-29 1,530.79 1,548.18 1,520.93 1,542.81 0.0M
2022-06-28 1,560.61 1,569.20 1,547.33 1,547.40 0.0M
2022-06-27 1,564.13 1,584.56 1,556.44 1,560.56 0.0M
2022-06-24 1,522.72 1,564.47 1,519.28 1,549.76 0.0M
2022-06-23 1,506.62 1,525.06 1,497.58 1,520.84 0.0M
2022-06-22 1,504.10 1,522.77 1,492.73 1,512.33 0.0M
2022-06-21 1,520.43 1,540.58 1,517.08 1,517.08 0.0M
2022-06-20 1,507.06 1,518.50 1,496.57 1,517.84 0.0M
2022-06-17 1,483.69 1,509.59 1,483.69 1,493.70 0.0M
2022-06-16 1,510.93 1,512.05 1,472.25 1,478.64 0.0M
2022-06-15 1,526.81 1,535.80 1,519.84 1,523.03 0.0M
2022-06-14 1,537.43 1,544.76 1,505.32 1,505.32 0.0M
2022-06-13 1,561.97 1,570.13 1,542.01 1,544.09 0.0M
2022-06-10 1,607.09 1,607.09 1,574.97 1,578.96 0.0M
2022-06-09 1,620.45 1,649.02 1,616.43 1,618.16 0.0M
2022-06-08 1,649.00 1,649.00 1,624.59 1,636.52 0.0M
2022-06-07 1,638.67 1,639.79 1,615.03 1,634.35 0.0M
2022-06-06 1,651.12 1,660.00 1,643.45 1,652.28 0.0M
2022-06-03 1,657.66 1,666.00 1,638.94 1,639.75 0.0M
2022-06-02 1,621.10 1,646.22 1,620.58 1,641.07 0.0M
2022-06-01 1,643.19 1,643.57 1,611.86 1,614.75 0.0M
2022-05-31 1,626.71 1,643.03 1,620.97 1,634.85 0.0M
2022-05-30 1,612.12 1,634.95 1,612.12 1,630.84 0.0M
2022-05-27 1,578.54 1,599.22 1,566.91 1,592.36 0.0M
2022-05-26 1,553.01 1,582.00 1,553.01 1,577.37 0.0M
2022-05-25 1,548.92 1,550.44 1,515.63 1,546.38 0.0M
2022-05-24 1,554.63 1,565.39 1,538.93 1,540.16 0.0M
2022-05-23 1,571.51 1,580.80 1,553.24 1,571.33 0.0M
2022-05-20 1,539.14 1,563.50 1,526.95 1,550.29 0.0M
2022-05-19 1,549.75 1,553.61 1,522.44 1,543.19 0.0M
2022-05-18 1,623.30 1,627.52 1,574.22 1,577.46 0.0M
2022-05-17 1,615.25 1,640.65 1,612.71 1,622.96 0.0M
2022-05-16 1,596.72 1,605.04 1,588.21 1,604.96 0.0M
2022-05-13 1,580.11 1,606.67 1,576.63 1,605.75 0.0M
2022-05-12 1,580.91 1,591.50 1,542.80 1,579.95 0.0M
2022-05-11 1,559.07 1,601.22 1,553.74 1,591.03 0.0M
2022-05-10 1,548.82 1,566.05 1,540.58 1,540.58 0.0M
2022-05-09 1,568.10 1,569.62 1,528.28 1,528.32 0.0M
2022-05-06 1,571.43 1,574.56 1,548.86 1,572.80 0.0M
2022-05-05 1,645.36 1,665.78 1,595.13 1,597.99 0.0M
2022-05-04 1,631.96 1,642.78 1,624.44 1,635.47 0.0M
2022-05-03 1,642.48 1,657.10 1,624.48 1,634.00 0.0M
2022-05-02 1,631.78 1,649.82 1,591.41 1,640.59 0.0M
2022-04-29 1,649.78 1,649.78 1,614.77 1,649.09 0.0M
2022-04-28 1,621.05 1,641.09 1,610.89 1,633.04 0.0M
2022-04-27 1,621.29 1,625.94 1,596.58 1,605.23 0.0M
2022-04-26 1,655.53 1,661.35 1,621.76 1,621.77 0.0M
2022-04-25 1,671.85 1,672.15 1,637.68 1,645.65 0.0M
2022-04-22 1,700.16 1,710.38 1,678.60 1,678.60 0.0M
2022-04-21 1,714.21 1,729.92 1,705.29 1,718.87 0.0M
2022-04-20 1,679.68 1,720.11 1,671.09 1,717.53 0.0M
2022-04-19 1,655.20 1,681.77 1,643.85 1,677.27 0.0M
2022-04-14 1,660.71 1,674.59 1,657.15 1,674.59 0.0M
2022-04-13 1,653.41 1,658.58 1,632.41 1,653.86 0.0M
2022-04-12 1,643.77 1,681.26 1,637.49 1,672.73 0.0M
2022-04-11 1,697.12 1,700.65 1,667.65 1,671.48 0.0M
2022-04-08 1,700.28 1,715.79 1,693.78 1,714.39 0.0M
2022-04-07 1,685.12 1,703.51 1,675.33 1,683.92 0.0M
2022-04-06 1,718.65 1,718.65 1,666.94 1,682.48 0.0M
2022-04-05 1,726.92 1,741.93 1,714.58 1,720.97 0.0M
2022-04-04 1,720.15 1,729.42 1,695.83 1,728.78 0.0M
2022-04-01 1,718.84 1,724.13 1,707.02 1,708.71 0.0M
2022-03-31 1,758.00 1,765.41 1,714.10 1,717.31 0.0M
2022-03-30 1,755.30 1,760.70 1,731.84 1,746.23 0.0M
2022-03-29 1,746.28 1,768.79 1,733.69 1,762.51 0.0M
2022-03-28 1,719.23 1,742.48 1,719.23 1,723.56 0.0M
2022-03-25 1,716.59 1,735.42 1,706.83 1,714.28 0.0M
2022-03-24 1,723.57 1,729.87 1,696.59 1,705.69 0.0M
2022-03-23 1,749.33 1,754.06 1,721.66 1,722.17 0.0M
2022-03-22 1,724.16 1,748.36 1,720.39 1,741.08 0.0M
2022-03-21 1,739.48 1,750.31 1,704.11 1,708.34 0.0M
2022-03-18 1,728.95 1,735.53 1,696.03 1,735.53 0.0M
2022-03-17 1,737.05 1,737.05 1,704.66 1,728.23 0.0M
2022-03-16 1,668.13 1,746.52 1,667.70 1,724.91 0.0M
2022-03-15 1,662.55 1,670.25 1,630.54 1,662.39 0.0M
2022-03-14 1,673.71 1,705.22 1,664.14 1,683.23 0.0M
2022-03-11 1,629.40 1,691.22 1,623.60 1,655.91 0.0M
2022-03-10 1,703.80 1,703.80 1,619.95 1,620.14 0.0M
2022-03-09 1,547.92 1,710.38 1,547.92 1,702.89 0.0M
2022-03-08 1,514.33 1,558.54 1,488.77 1,547.81 0.0M
2022-03-07 1,527.62 1,552.33 1,466.39 1,517.32 0.0M
2022-03-04 1,650.21 1,650.21 1,576.81 1,576.81 0.0M
2022-03-03 1,712.59 1,724.63 1,664.70 1,666.43 0.0M
2022-03-02 1,724.90 1,728.39 1,694.92 1,716.48 0.0M
2022-03-01 1,783.83 1,799.06 1,730.32 1,730.47 0.0M
2022-02-28 1,766.89 1,783.96 1,746.20 1,781.10 0.0M
2022-02-25 1,771.21 1,794.29 1,760.68 1,794.19 0.0M
2022-02-24 1,752.64 1,791.19 1,742.03 1,752.55 0.0M
2022-02-23 1,834.71 1,867.78 1,824.41 1,827.37 0.0M
2022-02-22 1,859.89 1,860.36 1,818.03 1,838.18 0.0M
2022-02-21 1,904.26 1,907.47 1,848.17 1,865.29 0.0M
2022-02-18 1,896.90 1,920.71 1,886.99 1,892.82 0.0M
2022-02-17 1,910.06 1,914.39 1,889.62 1,895.72 0.0M
2022-02-16 1,914.98 1,920.93 1,893.02 1,901.65 0.0M
2022-02-15 1,869.55 1,909.08 1,869.55 1,906.70 0.0M
2022-02-14 1,918.33 1,918.69 1,853.01 1,881.60 0.0M
2022-02-11 1,925.56 1,936.82 1,916.23 1,919.13 0.0M
2022-02-10 1,946.12 1,958.76 1,926.70 1,941.47 0.0M
2022-02-09 1,935.91 1,961.00 1,935.91 1,947.08 0.0M
2022-02-08 1,910.48 1,926.92 1,898.40 1,918.43 0.0M
2022-02-07 1,924.79 1,927.56 1,912.30 1,919.39 0.0M
2022-02-04 1,930.89 1,936.28 1,909.64 1,912.82 0.0M
2022-02-03 1,958.19 1,958.94 1,924.46 1,927.12 0.0M
2022-02-02 1,957.89 1,969.38 1,955.96 1,956.07 0.0M
2022-02-01 1,950.06 1,959.76 1,939.67 1,946.42 0.0M
2022-01-31 1,915.53 1,944.22 1,915.00 1,939.21 0.0M
2022-01-28 1,972.00 1,972.00 1,871.74 1,892.92 0.0M
2022-01-27 1,966.29 1,984.67 1,945.90 1,974.21 0.0M
2022-01-26 1,960.79 1,993.10 1,960.79 1,969.64 0.0M
2022-01-25 1,956.51 1,964.64 1,931.92 1,944.18 0.0M
2022-01-24 1,989.07 2,006.17 1,944.03 1,946.94 0.0M
2022-01-21 2,029.21 2,029.72 1,982.92 2,000.09 0.0M
2022-01-20 2,017.80 2,050.61 2,017.42 2,031.35 0.0M
2022-01-19 2,013.94 2,046.91 2,011.63 2,016.06 0.0M
2022-01-18 2,027.65 2,049.30 1,997.51 2,026.24 0.0M
2022-01-17 2,046.36 2,052.46 2,023.88 2,026.45 0.0M
2022-01-14 2,025.46 2,038.49 2,020.86 2,034.96 0.0M
2022-01-13 2,020.33 2,047.76 2,020.33 2,043.74 0.0M
2022-01-12 2,049.41 2,049.41 2,018.03 2,031.37 0.0M
2022-01-11 1,968.33 2,045.44 1,968.33 2,032.34 0.0M
2022-01-10 1,980.62 1,991.64 1,958.81 1,965.44 0.0M
2022-01-07 2,004.06 2,006.46 1,973.27 1,983.11 0.0M
2022-01-06 2,054.84 2,056.98 2,003.61 2,009.83 0.0M
2022-01-05 2,053.60 2,071.37 2,051.66 2,060.66 0.0M
2022-01-04 2,055.57 2,065.52 2,045.53 2,047.94 0.0M
2022-01-03 2,024.57 2,051.70 2,023.87 2,046.03 0.0M