Financial Services

CXPVX
🏛️ germany →
2,500.55
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
2023-12-29 2,173.31 2,177.46 2,168.59 2,172.18 0.0M
2023-12-28 2,176.94 2,177.58 2,161.57 2,170.19 0.0M
2023-12-27 2,155.56 2,172.14 2,153.76 2,172.07 0.0M
2023-12-22 2,133.61 2,152.37 2,131.15 2,146.63 0.0M
2023-12-21 2,133.67 2,143.84 2,124.90 2,136.07 0.0M
2023-12-20 2,135.64 2,144.68 2,126.00 2,140.91 0.0M
2023-12-19 2,124.44 2,133.48 2,118.81 2,124.00 0.0M
2023-12-18 2,097.45 2,117.88 2,096.05 2,109.89 0.0M
2023-12-15 2,111.41 2,132.80 2,093.37 2,101.95 0.0M
2023-12-14 2,052.92 2,129.85 2,051.00 2,103.86 0.0M
2023-12-13 2,054.79 2,062.42 2,042.43 2,048.60 0.0M
2023-12-12 2,064.90 2,073.37 2,052.36 2,054.74 0.0M
2023-12-11 2,053.57 2,064.70 2,047.61 2,059.85 0.0M
2023-12-08 2,044.63 2,052.89 2,033.16 2,052.89 0.0M
2023-12-07 2,065.04 2,065.04 2,044.52 2,052.33 0.0M
2023-12-06 2,071.08 2,084.80 2,058.93 2,073.78 0.0M
2023-12-05 2,050.15 2,074.28 2,049.18 2,068.25 0.0M
2023-12-04 2,033.27 2,051.24 2,033.27 2,040.67 0.0M
2023-12-01 1,995.95 2,032.66 1,990.38 2,032.66 0.0M
2023-11-30 2,005.94 2,005.94 1,983.80 1,983.80 0.0M
2023-11-29 1,985.31 2,008.27 1,984.61 2,001.47 0.0M
2023-11-28 1,977.12 1,981.81 1,957.81 1,976.15 0.0M
2023-11-27 1,976.98 1,985.19 1,971.79 1,980.78 0.0M
2023-11-24 1,973.37 1,975.74 1,961.18 1,972.78 0.0M
2023-11-23 1,960.89 1,975.45 1,960.57 1,974.92 0.0M
2023-11-22 1,950.43 1,973.47 1,950.43 1,963.12 0.0M
2023-11-21 1,966.06 1,971.06 1,943.27 1,945.40 0.0M
2023-11-20 1,958.93 1,965.43 1,951.54 1,965.10 0.0M
2023-11-17 1,932.12 1,956.26 1,928.96 1,953.61 0.0M
2023-11-16 1,929.36 1,933.54 1,917.04 1,923.36 0.0M
2023-11-15 1,936.50 1,954.44 1,922.40 1,922.40 0.0M
2023-11-14 1,874.79 1,943.45 1,862.40 1,943.19 0.0M
2023-11-13 1,871.32 1,874.03 1,860.42 1,871.48 0.0M
2023-11-10 1,886.12 1,887.42 1,852.65 1,865.26 0.0M
2023-11-09 1,870.97 1,898.39 1,869.15 1,888.97 0.0M
2023-11-08 1,867.95 1,870.03 1,845.26 1,858.43 0.0M
2023-11-07 1,814.87 1,878.72 1,814.45 1,870.82 0.0M
2023-11-06 1,870.88 1,870.88 1,819.83 1,822.86 0.0M
2023-11-03 1,816.41 1,879.47 1,816.41 1,863.57 0.0M
2023-11-02 1,787.10 1,837.75 1,785.89 1,813.38 0.0M
2023-11-01 1,751.74 1,772.36 1,741.77 1,769.58 0.0M
2023-10-31 1,722.04 1,749.17 1,722.04 1,744.07 0.0M
2023-10-30 1,713.55 1,725.26 1,709.08 1,715.82 0.0M
2023-10-27 1,703.89 1,719.95 1,695.76 1,702.87 0.0M
2023-10-26 1,687.31 1,707.87 1,675.16 1,700.65 0.0M
2023-10-25 1,704.62 1,704.64 1,668.55 1,690.01 0.0M
2023-10-24 1,710.45 1,725.16 1,704.60 1,705.81 0.0M
2023-10-23 1,718.58 1,718.73 1,675.37 1,698.58 0.0M
2023-10-20 1,711.20 1,724.13 1,701.55 1,711.72 0.0M
2023-10-19 1,753.81 1,755.08 1,712.34 1,715.29 0.0M
2023-10-18 1,780.16 1,783.57 1,754.08 1,756.56 0.0M
2023-10-17 1,790.22 1,807.22 1,769.30 1,783.09 0.0M
2023-10-16 1,795.41 1,799.86 1,780.11 1,799.86 0.0M
2023-10-13 1,813.85 1,815.16 1,789.74 1,791.13 0.0M
2023-10-12 1,844.05 1,850.40 1,812.48 1,812.51 0.0M
2023-10-11 1,829.67 1,840.24 1,818.40 1,829.45 0.0M
2023-10-10 1,832.00 1,847.46 1,826.42 1,835.02 0.0M
2023-10-09 1,798.14 1,805.33 1,786.30 1,805.21 0.0M
2023-10-06 1,783.94 1,805.43 1,769.58 1,800.97 0.0M
2023-10-05 1,778.80 1,784.17 1,771.96 1,778.72 0.0M
2023-10-04 1,763.49 1,789.23 1,752.03 1,771.70 0.0M
2023-10-03 1,800.07 1,808.07 1,777.58 1,777.91 0.0M
2023-10-02 1,839.67 1,842.70 1,807.76 1,812.83 0.0M
2023-09-29 1,809.09 1,849.45 1,809.09 1,833.04 0.0M
2023-09-28 1,778.07 1,799.28 1,773.73 1,795.34 0.0M
2023-09-27 1,796.63 1,806.34 1,779.67 1,780.00 0.0M
2023-09-26 1,845.63 1,845.63 1,803.23 1,805.77 0.0M
2023-09-25 1,868.64 1,878.58 1,845.79 1,856.98 0.0M
2023-09-22 1,856.14 1,877.16 1,853.23 1,870.90 0.0M
2023-09-21 1,892.65 1,895.06 1,870.46 1,870.75 0.0M
2023-09-20 1,894.01 1,901.88 1,883.76 1,898.30 0.0M
2023-09-19 1,849.21 1,897.92 1,849.21 1,893.21 0.0M
2023-09-18 1,874.20 1,875.94 1,844.30 1,848.96 0.0M
2023-09-15 1,893.11 1,894.04 1,863.97 1,875.08 0.0M
2023-09-14 1,852.44 1,886.36 1,848.45 1,885.27 0.0M
2023-09-13 1,832.24 1,852.85 1,828.88 1,849.88 0.0M
2023-09-12 1,859.64 1,864.36 1,834.97 1,843.17 0.0M
2023-09-11 1,832.82 1,851.42 1,829.62 1,850.38 0.0M
2023-09-08 1,814.12 1,824.51 1,800.12 1,817.74 0.0M
2023-09-07 1,799.55 1,817.73 1,781.66 1,808.19 0.0M
2023-09-06 1,799.81 1,825.45 1,795.31 1,817.03 0.0M
2023-09-05 1,801.55 1,821.53 1,800.27 1,809.49 0.0M
2023-09-04 1,820.33 1,830.78 1,805.16 1,812.01 0.0M
2023-09-01 1,821.38 1,832.36 1,814.28 1,817.53 0.0M
2023-08-31 1,796.31 1,835.39 1,791.33 1,826.00 0.0M
2023-08-30 1,783.36 1,798.59 1,776.50 1,789.03 0.0M
2023-08-29 1,776.55 1,792.99 1,768.72 1,784.48 0.0M
2023-08-28 1,763.62 1,766.49 1,745.70 1,766.49 0.0M
2023-08-25 1,756.37 1,773.71 1,756.37 1,757.06 0.0M
2023-08-24 1,782.71 1,791.27 1,760.26 1,760.90 0.0M
2023-08-23 1,736.74 1,761.15 1,735.83 1,758.34 0.0M
2023-08-22 1,721.52 1,743.34 1,721.52 1,734.25 0.0M
2023-08-21 1,728.42 1,730.63 1,711.09 1,712.83 0.0M
2023-08-18 1,752.09 1,753.06 1,726.91 1,737.34 0.0M
2023-08-17 1,777.57 1,783.00 1,757.54 1,758.46 0.0M
2023-08-16 1,791.50 1,795.93 1,783.13 1,788.35 0.0M
2023-08-15 1,809.84 1,809.93 1,781.99 1,794.28 0.0M
2023-08-14 1,816.35 1,824.27 1,805.48 1,811.62 0.0M
2023-08-11 1,841.20 1,841.27 1,815.05 1,817.14 0.0M
2023-08-10 1,825.51 1,858.57 1,825.51 1,849.13 0.0M
2023-08-09 1,793.22 1,816.46 1,791.84 1,813.99 0.0M
2023-08-08 1,794.43 1,801.59 1,781.24 1,786.16 0.0M
2023-08-07 1,803.07 1,803.07 1,784.69 1,797.41 0.0M
2023-08-04 1,799.80 1,808.50 1,779.71 1,806.43 0.0M
2023-08-03 1,788.53 1,803.74 1,781.57 1,802.76 0.0M
2023-08-02 1,809.75 1,814.88 1,792.10 1,798.27 0.0M
2023-08-01 1,852.43 1,852.43 1,820.77 1,820.79 0.0M
2023-07-31 1,850.84 1,863.91 1,844.24 1,858.68 0.0M
2023-07-28 1,855.99 1,875.98 1,850.94 1,869.34 0.0M
2023-07-27 1,844.95 1,875.04 1,844.95 1,862.44 0.0M
2023-07-26 1,811.35 1,832.26 1,808.07 1,831.82 0.0M
2023-07-25 1,811.72 1,814.37 1,789.63 1,811.38 0.0M
2023-07-24 1,809.71 1,819.14 1,803.41 1,812.06 0.0M
2023-07-21 1,803.41 1,816.63 1,794.23 1,814.45 0.0M
2023-07-20 1,814.74 1,824.58 1,790.45 1,802.77 0.0M
2023-07-19 1,768.66 1,816.18 1,768.66 1,805.24 0.0M
2023-07-18 1,729.52 1,757.43 1,726.93 1,754.97 0.0M
2023-07-17 1,737.51 1,742.42 1,726.51 1,730.64 0.0M
2023-07-14 1,735.45 1,746.33 1,732.31 1,742.66 0.0M
2023-07-13 1,720.14 1,738.04 1,708.55 1,735.05 0.0M
2023-07-12 1,682.11 1,731.75 1,682.11 1,728.70 0.0M
2023-07-11 1,668.71 1,683.38 1,664.48 1,679.33 0.0M
2023-07-10 1,664.70 1,675.19 1,661.17 1,665.92 0.0M
2023-07-07 1,670.38 1,681.51 1,651.04 1,670.72 0.0M
2023-07-06 1,740.95 1,741.20 1,668.78 1,671.12 0.0M
2023-07-05 1,767.35 1,767.35 1,735.60 1,743.90 0.0M
2023-07-04 1,724.45 1,771.81 1,724.45 1,767.99 0.0M
2023-07-03 1,714.69 1,733.13 1,709.88 1,727.94 0.0M
2023-06-30 1,690.67 1,718.24 1,690.67 1,711.31 0.0M
2023-06-29 1,694.97 1,698.72 1,679.02 1,681.15 0.0M
2023-06-28 1,685.24 1,693.08 1,662.64 1,692.38 0.0M
2023-06-27 1,682.49 1,687.81 1,673.74 1,681.10 0.0M
2023-06-26 1,685.10 1,686.40 1,669.35 1,676.53 0.0M
2023-06-23 1,675.18 1,690.68 1,669.65 1,677.36 0.0M
2023-06-22 1,673.39 1,690.06 1,671.56 1,679.37 0.0M
2023-06-21 1,691.67 1,706.71 1,687.70 1,689.18 0.0M
2023-06-20 1,705.47 1,721.49 1,700.89 1,704.75 0.0M
2023-06-19 1,751.58 1,751.58 1,712.14 1,712.19 0.0M
2023-06-16 1,732.06 1,765.63 1,732.06 1,756.47 0.0M
2023-06-15 1,727.39 1,732.54 1,716.78 1,730.37 0.0M
2023-06-14 1,711.29 1,736.59 1,707.43 1,729.93 0.0M
2023-06-13 1,712.99 1,715.82 1,691.58 1,707.18 0.0M
2023-06-12 1,717.30 1,717.50 1,703.15 1,705.50 0.0M
2023-06-09 1,689.03 1,710.20 1,684.48 1,708.82 0.0M
2023-06-08 1,679.98 1,689.31 1,673.97 1,687.21 0.0M
2023-06-07 1,678.53 1,690.57 1,671.28 1,682.73 0.0M
2023-06-06 1,663.29 1,682.48 1,661.08 1,679.09 0.0M
2023-06-05 1,684.73 1,688.30 1,665.29 1,665.29 0.0M
2023-06-02 1,649.69 1,682.67 1,649.34 1,682.26 0.0M
2023-06-01 1,628.80 1,642.44 1,623.94 1,636.48 0.0M
2023-05-31 1,631.22 1,635.92 1,607.19 1,627.51 0.0M
2023-05-30 1,653.15 1,659.51 1,640.68 1,643.08 0.0M
2023-05-29 1,668.63 1,671.40 1,644.02 1,645.73 0.0M
2023-05-26 1,655.07 1,662.12 1,643.57 1,656.07 0.0M
2023-05-25 1,671.60 1,674.41 1,654.88 1,654.96 0.0M
2023-05-24 1,698.01 1,698.01 1,677.31 1,677.36 0.0M
2023-05-23 1,687.02 1,722.63 1,687.02 1,709.79 0.0M
2023-05-22 1,692.59 1,697.51 1,682.16 1,691.40 0.0M
2023-05-19 1,680.05 1,696.64 1,677.08 1,691.87 0.0M
2023-05-18 1,687.02 1,693.45 1,669.25 1,677.68 0.0M
2023-05-17 1,673.30 1,683.18 1,664.67 1,671.19 0.0M
2023-05-16 1,700.03 1,708.58 1,689.22 1,689.61 0.0M
2023-05-15 1,702.89 1,704.92 1,694.75 1,700.63 0.0M
2023-05-12 1,706.27 1,706.27 1,694.91 1,698.98 0.0M
2023-05-11 1,717.50 1,720.63 1,700.85 1,701.92 0.0M
2023-05-10 1,708.77 1,716.31 1,693.11 1,705.68 0.0M
2023-05-09 1,708.75 1,710.72 1,696.33 1,702.82 0.0M
2023-05-08 1,726.52 1,731.19 1,707.12 1,716.24 0.0M
2023-05-05 1,734.12 1,741.40 1,720.06 1,727.31 0.0M
2023-05-04 1,716.28 1,728.14 1,687.64 1,724.79 0.0M
2023-05-03 1,713.50 1,715.15 1,705.57 1,709.19 0.0M
2023-05-02 1,742.01 1,749.51 1,706.58 1,706.59 0.0M
2023-04-28 1,707.79 1,749.06 1,707.06 1,742.43 0.0M
2023-04-27 1,775.45 1,775.45 1,700.20 1,706.80 0.0M
2023-04-26 1,780.77 1,801.61 1,773.37 1,776.60 0.0M
2023-04-25 1,764.21 1,781.11 1,754.62 1,779.61 0.0M
2023-04-24 1,776.98 1,783.31 1,767.57 1,767.62 0.0M
2023-04-21 1,757.70 1,781.68 1,754.48 1,780.68 0.0M
2023-04-20 1,766.47 1,775.33 1,756.58 1,763.85 0.0M
2023-04-19 1,759.68 1,773.35 1,749.45 1,769.23 0.0M
2023-04-18 1,761.38 1,770.82 1,758.34 1,765.49 0.0M
2023-04-17 1,778.05 1,779.89 1,757.30 1,760.28 0.0M
2023-04-14 1,770.90 1,788.67 1,766.46 1,770.86 0.0M
2023-04-13 1,759.28 1,765.13 1,746.44 1,763.52 0.0M
2023-04-12 1,741.60 1,774.19 1,741.60 1,753.38 0.0M
2023-04-11 1,728.29 1,734.68 1,714.25 1,734.55 0.0M
2023-04-06 1,671.84 1,722.00 1,671.84 1,722.00 0.0M
2023-04-05 1,686.48 1,689.30 1,669.87 1,675.29 0.0M
2023-04-04 1,678.45 1,700.14 1,676.22 1,688.01 0.0M
2023-04-03 1,698.07 1,701.44 1,662.30 1,672.12 0.0M
2023-03-31 1,692.92 1,708.54 1,682.56 1,697.45 0.0M
2023-03-30 1,684.44 1,697.21 1,680.16 1,691.26 0.0M
2023-03-29 1,655.17 1,686.23 1,640.26 1,677.08 0.0M
2023-03-28 1,687.32 1,691.74 1,635.07 1,648.64 0.0M
2023-03-27 1,678.58 1,690.86 1,672.74 1,685.47 0.0M
2023-03-24 1,697.68 1,701.22 1,663.61 1,675.09 0.0M
2023-03-23 1,706.13 1,719.44 1,696.94 1,701.67 0.0M
2023-03-22 1,732.34 1,732.48 1,700.10 1,702.44 0.0M
2023-03-21 1,721.87 1,740.04 1,721.87 1,729.05 0.0M
2023-03-20 1,694.82 1,741.33 1,688.83 1,725.20 0.0M
2023-03-17 1,734.51 1,747.39 1,676.00 1,693.98 0.0M
2023-03-16 1,725.90 1,740.59 1,707.40 1,728.14 0.0M
2023-03-15 1,744.61 1,752.95 1,706.69 1,722.16 0.0M
2023-03-14 1,736.93 1,754.23 1,733.42 1,748.38 0.0M
2023-03-13 1,752.33 1,753.23 1,693.71 1,727.79 0.0M
2023-03-10 1,759.73 1,765.24 1,734.67 1,748.17 0.0M
2023-03-09 1,791.06 1,792.18 1,757.20 1,770.15 0.0M
2023-03-08 1,815.02 1,815.02 1,795.49 1,804.73 0.0M
2023-03-07 1,862.53 1,879.26 1,817.78 1,823.13 0.0M
2023-03-06 1,848.09 1,866.08 1,840.11 1,865.24 0.0M
2023-03-03 1,833.90 1,845.90 1,832.04 1,841.53 0.0M
2023-03-02 1,810.67 1,829.49 1,798.84 1,826.96 0.0M
2023-03-01 1,842.74 1,849.62 1,809.73 1,813.97 0.0M
2023-02-28 1,845.65 1,860.52 1,836.18 1,848.45 0.0M
2023-02-27 1,854.14 1,871.76 1,846.08 1,860.26 0.0M
2023-02-24 1,883.72 1,886.60 1,843.14 1,843.14 0.0M
2023-02-23 1,869.96 1,893.95 1,865.28 1,876.04 0.0M
2023-02-22 1,892.25 1,896.50 1,856.72 1,861.54 0.0M
2023-02-21 1,925.93 1,925.93 1,881.21 1,898.09 0.0M
2023-02-20 1,937.65 1,941.87 1,926.79 1,929.12 0.0M
2023-02-17 1,907.22 1,936.97 1,892.59 1,927.52 0.0M
2023-02-16 1,953.76 1,959.51 1,906.59 1,921.85 0.0M
2023-02-15 1,944.94 1,950.98 1,930.79 1,946.82 0.0M
2023-02-14 1,956.45 1,966.25 1,937.55 1,940.03 0.0M
2023-02-13 1,931.14 1,944.48 1,919.61 1,941.35 0.0M
2023-02-10 1,955.16 1,969.36 1,928.90 1,936.22 0.0M
2023-02-09 1,944.02 1,978.31 1,943.49 1,957.83 0.0M
2023-02-08 1,934.10 1,949.36 1,929.89 1,930.01 0.0M
2023-02-07 1,941.77 1,943.17 1,911.59 1,922.98 0.0M
2023-02-06 1,950.93 1,959.27 1,928.74 1,944.86 0.0M
2023-02-03 1,987.99 1,987.99 1,948.96 1,965.03 0.0M
2023-02-02 1,917.14 2,007.77 1,917.14 2,005.77 0.0M
2023-02-01 1,900.80 1,920.70 1,900.35 1,911.02 0.0M
2023-01-31 1,876.64 1,898.99 1,873.74 1,895.00 0.0M
2023-01-30 1,900.45 1,904.08 1,869.80 1,886.58 0.0M
2023-01-27 1,901.37 1,909.33 1,893.58 1,908.99 0.0M
2023-01-26 1,914.15 1,921.13 1,883.48 1,892.49 0.0M
2023-01-25 1,910.58 1,911.43 1,884.62 1,905.77 0.0M
2023-01-24 1,924.29 1,932.87 1,900.44 1,913.65 0.0M
2023-01-23 1,909.35 1,929.19 1,909.35 1,918.57 0.0M
2023-01-20 1,924.09 1,926.23 1,889.30 1,903.48 0.0M
2023-01-19 1,944.83 1,944.83 1,914.08 1,915.55 0.0M
2023-01-18 1,946.04 1,958.93 1,933.51 1,946.33 0.0M
2023-01-17 1,982.31 1,993.44 1,936.26 1,954.01 0.0M
2023-01-16 1,930.71 1,974.74 1,930.71 1,972.91 0.0M
2023-01-13 1,935.97 1,945.23 1,917.14 1,921.34 0.0M
2023-01-12 1,913.01 1,934.08 1,901.61 1,923.12 0.0M
2023-01-11 1,859.54 1,921.94 1,859.06 1,913.47 0.0M
2023-01-10 1,850.16 1,860.86 1,843.05 1,856.06 0.0M
2023-01-09 1,802.34 1,851.36 1,789.14 1,847.23 0.0M
2023-01-06 1,787.25 1,801.18 1,769.99 1,799.94 0.0M
2023-01-05 1,813.92 1,820.80 1,789.99 1,790.02 0.0M
2023-01-04 1,793.96 1,825.51 1,787.11 1,812.90 0.0M
2023-01-03 1,771.59 1,801.55 1,763.35 1,783.98 0.0M
2023-01-02 1,742.02 1,768.97 1,741.38 1,768.96 0.0M