Transport & Logistics

CXPLX
🏛️ germany →
1,406.12
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 1,609.03 1,613.78 1,599.73 1,613.78 0.0M
2021-12-29 1,613.17 1,614.16 1,601.85 1,608.02 0.0M
2021-12-28 1,598.06 1,622.62 1,597.34 1,619.46 0.0M
2021-12-27 1,570.20 1,599.01 1,570.20 1,597.61 0.0M
2021-12-23 1,562.65 1,577.02 1,562.65 1,576.93 0.0M
2021-12-22 1,552.12 1,561.13 1,546.86 1,561.13 0.0M
2021-12-21 1,522.65 1,547.56 1,522.34 1,547.56 0.0M
2021-12-20 1,530.92 1,530.92 1,492.88 1,519.73 0.0M
2021-12-17 1,538.81 1,540.74 1,514.30 1,531.07 0.0M
2021-12-16 1,521.06 1,559.28 1,520.47 1,530.73 0.0M
2021-12-15 1,517.59 1,524.63 1,513.26 1,518.26 0.0M
2021-12-14 1,528.22 1,534.56 1,510.10 1,511.66 0.0M
2021-12-13 1,524.30 1,553.93 1,523.05 1,523.05 0.0M
2021-12-10 1,522.16 1,538.89 1,519.63 1,522.88 0.0M
2021-12-09 1,556.07 1,556.07 1,524.33 1,528.86 0.0M
2021-12-08 1,560.80 1,575.28 1,550.19 1,552.89 0.0M
2021-12-07 1,508.34 1,568.99 1,508.34 1,565.85 0.0M
2021-12-06 1,492.73 1,494.25 1,468.61 1,487.94 0.0M
2021-12-03 1,493.04 1,494.64 1,475.27 1,481.96 0.0M
2021-12-02 1,510.67 1,510.67 1,467.81 1,479.77 0.0M
2021-12-01 1,495.11 1,524.81 1,492.17 1,522.49 0.0M
2021-11-30 1,512.56 1,512.97 1,478.02 1,479.85 0.0M
2021-11-29 1,536.55 1,544.80 1,510.02 1,515.18 0.0M
2021-11-26 1,559.94 1,559.94 1,513.97 1,516.93 0.0M
2021-11-25 1,592.20 1,602.06 1,560.14 1,577.73 0.0M
2021-11-24 1,585.88 1,592.91 1,569.56 1,591.25 0.0M
2021-11-23 1,616.65 1,616.65 1,581.10 1,584.50 0.0M
2021-11-22 1,618.92 1,645.00 1,618.92 1,627.71 0.0M
2021-11-19 1,597.45 1,620.35 1,589.30 1,618.04 0.0M
2021-11-18 1,604.15 1,605.69 1,587.01 1,594.80 0.0M
2021-11-17 1,609.50 1,610.53 1,600.22 1,603.23 0.0M
2021-11-16 1,621.77 1,623.32 1,609.05 1,609.05 0.0M
2021-11-15 1,613.06 1,621.88 1,608.42 1,618.73 0.0M
2021-11-12 1,610.30 1,624.92 1,603.66 1,608.78 0.0M
2021-11-11 1,601.78 1,623.25 1,599.52 1,619.14 0.0M
2021-11-10 1,634.14 1,634.14 1,598.32 1,605.63 0.0M
2021-11-09 1,609.38 1,628.51 1,607.02 1,626.99 0.0M
2021-11-08 1,609.14 1,617.98 1,604.33 1,610.53 0.0M
2021-11-05 1,642.03 1,642.91 1,605.93 1,608.34 0.0M
2021-11-04 1,599.20 1,657.16 1,599.20 1,643.52 0.0M
2021-11-03 1,578.10 1,597.61 1,578.10 1,597.61 0.0M
2021-11-02 1,552.61 1,579.74 1,552.10 1,574.04 0.0M
2021-11-01 1,533.00 1,557.55 1,531.20 1,549.84 0.0M
2021-10-29 1,516.79 1,527.61 1,503.96 1,521.20 0.0M
2021-10-28 1,524.13 1,535.92 1,520.51 1,533.24 0.0M
2021-10-27 1,542.17 1,547.20 1,523.99 1,526.73 0.0M
2021-10-26 1,516.25 1,551.68 1,516.25 1,543.90 0.0M
2021-10-25 1,522.38 1,522.38 1,504.24 1,509.01 0.0M
2021-10-22 1,508.41 1,523.09 1,502.17 1,518.16 0.0M
2021-10-21 1,486.57 1,513.56 1,484.20 1,504.62 0.0M
2021-10-20 1,517.39 1,517.39 1,493.63 1,499.02 0.0M
2021-10-19 1,510.40 1,534.77 1,510.38 1,523.64 0.0M
2021-10-18 1,501.67 1,509.62 1,492.31 1,503.17 0.0M
2021-10-15 1,501.04 1,506.37 1,492.18 1,500.84 0.0M
2021-10-14 1,501.95 1,506.87 1,489.47 1,495.32 0.0M
2021-10-13 1,481.75 1,503.90 1,477.43 1,493.44 0.0M
2021-10-12 1,467.49 1,492.61 1,466.43 1,483.38 0.0M
2021-10-11 1,489.67 1,492.59 1,469.16 1,479.99 0.0M
2021-10-08 1,520.16 1,520.65 1,489.20 1,492.70 0.0M
2021-10-07 1,502.31 1,538.70 1,502.12 1,515.43 0.0M
2021-10-06 1,523.00 1,523.00 1,486.50 1,500.90 0.0M
2021-10-05 1,520.44 1,532.66 1,508.91 1,532.66 0.0M
2021-10-04 1,533.39 1,538.91 1,516.11 1,516.60 0.0M
2021-10-01 1,536.30 1,546.16 1,494.26 1,536.79 0.0M
2021-09-30 1,560.41 1,560.41 1,535.81 1,537.69 0.0M
2021-09-29 1,570.35 1,586.82 1,561.93 1,569.23 0.0M
2021-09-28 1,589.06 1,590.61 1,547.30 1,553.82 0.0M
2021-09-27 1,621.52 1,624.39 1,586.59 1,594.62 0.0M
2021-09-24 1,622.49 1,622.49 1,604.96 1,613.33 0.0M
2021-09-23 1,628.07 1,639.17 1,617.46 1,630.63 0.0M
2021-09-22 1,629.78 1,629.78 1,574.85 1,617.42 0.0M
2021-09-21 1,634.41 1,651.37 1,627.37 1,629.67 0.0M
2021-09-20 1,612.16 1,627.62 1,603.10 1,617.77 0.0M
2021-09-17 1,680.45 1,686.50 1,636.44 1,636.54 0.0M
2021-09-16 1,657.79 1,682.69 1,655.34 1,674.62 0.0M
2021-09-15 1,645.23 1,661.29 1,643.09 1,647.97 0.0M
2021-09-14 1,619.54 1,645.62 1,618.79 1,640.11 0.0M
2021-09-13 1,617.13 1,627.49 1,609.60 1,609.60 0.0M
2021-09-10 1,610.50 1,614.86 1,602.61 1,608.37 0.0M
2021-09-09 1,611.64 1,616.90 1,585.13 1,607.30 0.0M
2021-09-08 1,633.13 1,633.13 1,609.52 1,612.64 0.0M
2021-09-07 1,634.86 1,647.33 1,631.49 1,640.90 0.0M
2021-09-06 1,637.92 1,650.35 1,632.50 1,642.83 0.0M
2021-09-03 1,644.14 1,649.12 1,628.05 1,633.65 0.0M
2021-09-02 1,631.84 1,642.36 1,626.49 1,642.36 0.0M
2021-09-01 1,652.13 1,653.39 1,621.88 1,631.79 0.0M
2021-08-31 1,657.56 1,690.03 1,640.09 1,644.90 0.0M
2021-08-30 1,637.89 1,654.25 1,633.13 1,650.93 0.0M
2021-08-27 1,638.96 1,644.13 1,629.66 1,643.10 0.0M
2021-08-26 1,639.29 1,644.28 1,631.93 1,638.16 0.0M
2021-08-25 1,652.12 1,659.77 1,644.73 1,644.73 0.0M
2021-08-24 1,661.06 1,661.95 1,648.63 1,650.67 0.0M
2021-08-23 1,650.49 1,657.52 1,641.79 1,657.36 0.0M
2021-08-20 1,650.05 1,652.37 1,629.03 1,639.04 0.0M
2021-08-19 1,661.58 1,661.58 1,622.74 1,651.79 0.0M
2021-08-18 1,627.99 1,664.68 1,622.61 1,662.74 0.0M
2021-08-17 1,608.17 1,625.82 1,605.88 1,625.74 0.0M
2021-08-16 1,616.51 1,618.34 1,595.88 1,609.81 0.0M
2021-08-13 1,636.34 1,636.34 1,620.46 1,625.91 0.0M
2021-08-12 1,617.89 1,640.03 1,611.36 1,633.37 0.0M
2021-08-11 1,608.79 1,614.43 1,600.72 1,614.40 0.0M
2021-08-10 1,614.43 1,614.43 1,600.10 1,603.80 0.0M
2021-08-09 1,620.05 1,624.90 1,602.70 1,609.59 0.0M
2021-08-06 1,630.34 1,638.69 1,616.19 1,616.20 0.0M
2021-08-05 1,625.88 1,625.88 1,593.01 1,622.63 0.0M
2021-08-04 1,619.30 1,623.90 1,606.91 1,615.00 0.0M
2021-08-03 1,608.46 1,617.97 1,604.57 1,610.37 0.0M
2021-08-02 1,608.99 1,620.93 1,602.88 1,607.99 0.0M
2021-07-30 1,632.82 1,633.05 1,596.02 1,601.88 0.0M
2021-07-29 1,647.93 1,650.17 1,622.62 1,634.99 0.0M
2021-07-28 1,636.48 1,647.62 1,629.17 1,647.00 0.0M
2021-07-27 1,646.64 1,653.17 1,626.09 1,631.04 0.0M
2021-07-26 1,649.42 1,654.40 1,644.88 1,651.19 0.0M
2021-07-23 1,639.90 1,657.48 1,629.52 1,657.40 0.0M
2021-07-22 1,636.01 1,644.79 1,632.63 1,636.42 0.0M
2021-07-21 1,617.03 1,632.69 1,610.21 1,627.17 0.0M
2021-07-20 1,600.30 1,615.76 1,592.06 1,605.97 0.0M
2021-07-19 1,613.24 1,615.98 1,578.02 1,590.01 0.0M
2021-07-16 1,630.77 1,632.18 1,615.29 1,621.77 0.0M
2021-07-15 1,628.26 1,637.57 1,619.71 1,623.48 0.0M
2021-07-14 1,628.91 1,645.14 1,626.59 1,637.43 0.0M
2021-07-13 1,643.26 1,644.31 1,629.87 1,636.94 0.0M
2021-07-12 1,637.63 1,647.86 1,626.42 1,647.86 0.0M
2021-07-09 1,627.51 1,643.19 1,620.16 1,638.01 0.0M
2021-07-08 1,639.70 1,644.05 1,601.05 1,618.66 0.0M
2021-07-07 1,651.15 1,670.71 1,632.90 1,647.60 0.0M
2021-07-06 1,643.97 1,661.66 1,637.78 1,642.85 0.0M
2021-07-05 1,634.38 1,649.07 1,628.78 1,644.12 0.0M
2021-07-02 1,625.99 1,637.44 1,625.99 1,633.80 0.0M
2021-07-01 1,621.72 1,636.34 1,614.72 1,619.70 0.0M
2021-06-30 1,639.40 1,640.87 1,608.74 1,608.89 0.0M
2021-06-29 1,617.46 1,644.02 1,617.46 1,638.39 0.0M
2021-06-28 1,628.56 1,634.28 1,619.73 1,619.74 0.0M
2021-06-25 1,638.34 1,640.11 1,622.18 1,631.46 0.0M
2021-06-24 1,614.43 1,646.95 1,614.43 1,642.08 0.0M
2021-06-23 1,636.53 1,637.79 1,609.78 1,610.76 0.0M
2021-06-22 1,619.83 1,625.51 1,611.92 1,624.56 0.0M
2021-06-21 1,582.80 1,627.67 1,582.55 1,621.49 0.0M
2021-06-18 1,621.32 1,635.04 1,593.52 1,600.00 0.0M
2021-06-17 1,617.85 1,635.20 1,617.06 1,619.70 0.0M
2021-06-16 1,624.83 1,629.51 1,615.02 1,624.49 0.0M
2021-06-15 1,626.38 1,633.00 1,618.47 1,618.52 0.0M
2021-06-14 1,628.96 1,632.03 1,617.02 1,618.96 0.0M
2021-06-11 1,603.29 1,624.01 1,603.29 1,623.25 0.0M
2021-06-10 1,610.11 1,610.11 1,584.78 1,602.00 0.0M
2021-06-09 1,609.86 1,626.76 1,602.95 1,612.95 0.0M
2021-06-08 1,622.88 1,622.88 1,602.37 1,607.88 0.0M
2021-06-07 1,607.73 1,627.55 1,603.68 1,620.95 0.0M
2021-06-04 1,599.21 1,610.44 1,598.08 1,606.95 0.0M
2021-06-03 1,592.44 1,599.16 1,580.94 1,597.20 0.0M
2021-06-02 1,584.19 1,594.35 1,574.34 1,594.23 0.0M
2021-06-01 1,599.31 1,605.74 1,585.20 1,587.30 0.0M
2021-05-31 1,586.23 1,594.87 1,585.77 1,589.97 0.0M
2021-05-28 1,601.64 1,601.79 1,570.11 1,586.36 0.0M
2021-05-27 1,544.99 1,600.17 1,543.78 1,600.17 0.0M
2021-05-26 1,535.76 1,550.89 1,535.76 1,544.26 0.0M
2021-05-25 1,495.14 1,534.26 1,494.60 1,530.55 0.0M
2021-05-21 1,491.91 1,496.93 1,482.21 1,493.15 0.0M
2021-05-20 1,487.33 1,493.60 1,474.65 1,489.83 0.0M
2021-05-19 1,492.09 1,492.11 1,457.25 1,471.21 0.0M
2021-05-18 1,484.28 1,500.94 1,480.45 1,494.21 0.0M
2021-05-17 1,478.48 1,482.02 1,467.31 1,467.31 0.0M
2021-05-14 1,449.92 1,472.78 1,449.82 1,472.78 0.0M
2021-05-13 1,442.46 1,455.68 1,412.12 1,448.91 0.0M
2021-05-12 1,450.20 1,462.53 1,439.18 1,445.01 0.0M
2021-05-11 1,487.25 1,487.71 1,443.34 1,452.72 0.0M
2021-05-10 1,479.93 1,494.15 1,477.13 1,487.86 0.0M
2021-05-07 1,451.92 1,481.40 1,451.86 1,476.12 0.0M
2021-05-06 1,428.11 1,450.49 1,417.87 1,450.49 0.0M
2021-05-05 1,382.83 1,445.11 1,382.83 1,435.78 0.0M
2021-05-04 1,413.19 1,418.09 1,377.17 1,382.84 0.0M
2021-05-03 1,389.79 1,409.23 1,389.79 1,409.23 0.0M
2021-04-30 1,380.22 1,393.21 1,380.22 1,384.43 0.0M
2021-04-29 1,384.87 1,385.89 1,365.95 1,374.54 0.0M
2021-04-28 1,399.78 1,401.96 1,377.30 1,380.83 0.0M
2021-04-27 1,369.08 1,382.95 1,362.81 1,381.61 0.0M
2021-04-26 1,374.20 1,382.04 1,364.56 1,367.81 0.0M
2021-04-23 1,358.23 1,372.38 1,358.23 1,369.63 0.0M
2021-04-22 1,362.08 1,370.25 1,361.36 1,368.32 0.0M
2021-04-21 1,347.29 1,359.06 1,339.85 1,356.03 0.0M
2021-04-20 1,358.04 1,369.31 1,342.40 1,342.44 0.0M
2021-04-19 1,369.25 1,369.25 1,355.98 1,358.73 0.0M
2021-04-16 1,356.08 1,369.80 1,356.08 1,368.78 0.0M
2021-04-15 1,368.54 1,371.56 1,355.69 1,357.19 0.0M
2021-04-14 1,379.44 1,379.44 1,351.80 1,358.82 0.0M
2021-04-13 1,371.97 1,385.22 1,367.05 1,380.28 0.0M
2021-04-12 1,365.29 1,374.48 1,360.30 1,367.18 0.0M
2021-04-09 1,341.19 1,363.03 1,335.56 1,360.02 0.0M
2021-04-08 1,339.05 1,342.52 1,329.12 1,342.22 0.0M
2021-04-07 1,344.41 1,347.23 1,336.51 1,336.56 0.0M
2021-04-06 1,327.90 1,349.59 1,327.53 1,343.69 0.0M
2021-04-01 1,332.10 1,335.77 1,319.80 1,324.71 0.0M
2021-03-31 1,326.99 1,336.34 1,326.99 1,329.87 0.0M
2021-03-30 1,307.99 1,331.62 1,307.14 1,329.88 0.0M
2021-03-29 1,299.46 1,305.92 1,292.28 1,302.96 0.0M
2021-03-26 1,295.08 1,300.43 1,289.36 1,295.92 0.0M
2021-03-25 1,269.32 1,280.11 1,256.20 1,280.11 0.0M
2021-03-24 1,262.87 1,282.83 1,261.71 1,274.43 0.0M
2021-03-23 1,284.83 1,290.35 1,274.63 1,274.73 0.0M
2021-03-22 1,285.17 1,300.17 1,281.69 1,288.90 0.0M
2021-03-19 1,315.67 1,317.01 1,281.76 1,286.66 0.0M
2021-03-18 1,311.74 1,326.33 1,306.45 1,321.29 0.0M
2021-03-17 1,306.41 1,315.22 1,305.48 1,308.03 0.0M
2021-03-16 1,300.89 1,313.20 1,293.99 1,312.96 0.0M
2021-03-15 1,297.87 1,306.26 1,290.36 1,296.16 0.0M
2021-03-12 1,290.74 1,297.96 1,284.67 1,297.80 0.0M
2021-03-11 1,274.56 1,288.48 1,265.99 1,288.48 0.0M
2021-03-10 1,280.26 1,280.26 1,254.38 1,265.85 0.0M
2021-03-09 1,279.64 1,297.20 1,256.50 1,292.70 0.0M
2021-03-08 1,194.45 1,266.20 1,194.45 1,266.14 0.0M
2021-03-05 1,223.92 1,223.92 1,193.92 1,193.99 0.0M
2021-03-04 1,238.08 1,240.01 1,223.87 1,224.30 0.0M
2021-03-03 1,244.48 1,261.23 1,241.48 1,248.30 0.0M
2021-03-02 1,242.03 1,246.91 1,235.99 1,237.97 0.0M
2021-03-01 1,204.62 1,243.80 1,204.62 1,243.77 0.0M
2021-02-26 1,200.99 1,216.63 1,189.85 1,204.06 0.0M
2021-02-25 1,227.19 1,229.29 1,209.55 1,209.55 0.0M
2021-02-24 1,201.63 1,223.08 1,201.63 1,221.41 0.0M
2021-02-23 1,236.95 1,241.43 1,191.62 1,202.31 0.0M
2021-02-22 1,203.63 1,230.44 1,202.81 1,229.10 0.0M
2021-02-19 1,205.97 1,213.72 1,200.67 1,212.49 0.0M
2021-02-18 1,208.15 1,220.01 1,201.30 1,201.30 0.0M
2021-02-17 1,227.03 1,227.03 1,208.32 1,210.01 0.0M
2021-02-16 1,220.14 1,234.52 1,217.61 1,227.90 0.0M
2021-02-15 1,223.61 1,226.63 1,216.65 1,219.81 0.0M
2021-02-12 1,210.13 1,221.49 1,200.38 1,221.41 0.0M
2021-02-11 1,195.50 1,215.69 1,193.83 1,214.78 0.0M
2021-02-10 1,215.19 1,218.68 1,187.15 1,193.55 0.0M
2021-02-09 1,212.31 1,212.31 1,199.99 1,209.02 0.0M
2021-02-08 1,218.49 1,218.49 1,203.22 1,209.58 0.0M
2021-02-05 1,190.87 1,213.85 1,190.87 1,209.13 0.0M
2021-02-04 1,185.47 1,185.71 1,177.67 1,183.84 0.0M
2021-02-03 1,197.63 1,199.37 1,184.05 1,185.42 0.0M
2021-02-02 1,180.57 1,195.76 1,180.57 1,190.65 0.0M
2021-02-01 1,171.88 1,180.76 1,170.61 1,175.23 0.0M
2021-01-29 1,194.81 1,195.89 1,163.22 1,164.82 0.0M
2021-01-28 1,168.54 1,199.48 1,155.98 1,198.49 0.0M
2021-01-27 1,205.14 1,207.49 1,169.39 1,178.17 0.0M
2021-01-26 1,188.89 1,214.58 1,188.89 1,209.28 0.0M
2021-01-25 1,209.11 1,214.53 1,186.71 1,189.76 0.0M
2021-01-22 1,218.43 1,220.87 1,198.01 1,209.30 0.0M
2021-01-21 1,232.97 1,241.72 1,220.92 1,225.73 0.0M
2021-01-20 1,217.21 1,228.80 1,212.12 1,225.38 0.0M
2021-01-19 1,230.03 1,231.08 1,213.38 1,217.97 0.0M
2021-01-18 1,208.48 1,230.25 1,207.73 1,224.40 0.0M
2021-01-15 1,231.10 1,235.54 1,206.07 1,213.71 0.0M
2021-01-14 1,204.07 1,237.84 1,204.07 1,236.97 0.0M
2021-01-13 1,199.44 1,212.73 1,194.81 1,198.71 0.0M
2021-01-12 1,173.16 1,193.88 1,171.10 1,189.92 0.0M
2021-01-11 1,182.94 1,184.81 1,159.56 1,166.72 0.0M
2021-01-08 1,188.98 1,201.81 1,180.26 1,185.35 0.0M
2021-01-07 1,155.46 1,183.78 1,152.68 1,179.64 0.0M
2021-01-06 1,146.38 1,158.07 1,135.71 1,151.46 0.0M
2021-01-05 1,153.93 1,156.82 1,139.04 1,148.11 0.0M
2021-01-04 1,167.32 1,182.16 1,154.70 1,158.05 0.0M