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
2022-12-30 1,141.16 1,146.39 1,136.54 1,136.54 0.0M
2022-12-29 1,141.20 1,149.47 1,135.13 1,149.27 0.0M
2022-12-28 1,151.01 1,153.77 1,144.25 1,146.67 0.0M
2022-12-27 1,157.88 1,160.50 1,148.86 1,151.84 0.0M
2022-12-23 1,142.93 1,150.18 1,137.01 1,146.16 0.0M
2022-12-22 1,155.37 1,161.46 1,135.04 1,138.26 0.0M
2022-12-21 1,137.01 1,157.45 1,137.01 1,155.94 0.0M
2022-12-20 1,124.66 1,135.78 1,116.03 1,129.81 0.0M
2022-12-19 1,162.11 1,163.99 1,135.10 1,137.01 0.0M
2022-12-16 1,169.23 1,176.07 1,161.13 1,163.35 0.0M
2022-12-15 1,240.09 1,240.09 1,168.57 1,168.68 0.0M
2022-12-14 1,232.78 1,240.74 1,228.59 1,240.74 0.0M
2022-12-13 1,217.19 1,259.83 1,209.25 1,241.05 0.0M
2022-12-12 1,213.34 1,213.34 1,198.77 1,210.23 0.0M
2022-12-09 1,213.90 1,220.68 1,207.61 1,219.19 0.0M
2022-12-08 1,212.16 1,217.34 1,201.82 1,206.38 0.0M
2022-12-07 1,225.06 1,231.00 1,213.80 1,213.80 0.0M
2022-12-06 1,217.88 1,230.49 1,215.06 1,223.93 0.0M
2022-12-05 1,233.88 1,238.62 1,226.03 1,227.66 0.0M
2022-12-02 1,212.18 1,240.50 1,212.18 1,236.33 0.0M
2022-12-01 1,209.67 1,228.71 1,209.67 1,215.68 0.0M
2022-11-30 1,210.71 1,218.92 1,203.01 1,208.06 0.0M
2022-11-29 1,208.70 1,213.46 1,195.25 1,205.77 0.0M
2022-11-28 1,211.46 1,220.13 1,206.19 1,210.73 0.0M
2022-11-25 1,218.49 1,221.05 1,212.44 1,217.26 0.0M
2022-11-24 1,212.26 1,225.86 1,212.24 1,218.98 0.0M
2022-11-23 1,214.41 1,214.41 1,196.65 1,208.45 0.0M
2022-11-22 1,205.78 1,215.90 1,201.24 1,210.71 0.0M
2022-11-21 1,213.48 1,217.17 1,202.44 1,209.12 0.0M
2022-11-18 1,218.30 1,231.81 1,210.74 1,220.98 0.0M
2022-11-17 1,215.88 1,220.25 1,196.51 1,211.86 0.0M
2022-11-16 1,231.74 1,234.19 1,200.36 1,211.48 0.0M
2022-11-15 1,242.40 1,246.26 1,222.51 1,233.74 0.0M
2022-11-14 1,246.65 1,249.76 1,227.06 1,239.27 0.0M
2022-11-11 1,215.75 1,248.61 1,215.75 1,243.52 0.0M
2022-11-10 1,137.63 1,207.03 1,134.70 1,206.97 0.0M
2022-11-09 1,159.49 1,159.86 1,127.47 1,145.20 0.0M
2022-11-08 1,129.43 1,159.78 1,116.09 1,159.78 0.0M
2022-11-07 1,131.00 1,157.07 1,129.69 1,145.05 0.0M
2022-11-04 1,106.46 1,139.92 1,106.46 1,133.45 0.0M
2022-11-03 1,113.30 1,119.15 1,093.61 1,103.12 0.0M
2022-11-02 1,145.01 1,146.60 1,122.50 1,122.50 0.0M
2022-11-01 1,151.69 1,159.88 1,140.74 1,141.86 0.0M
2022-10-31 1,134.34 1,149.28 1,128.91 1,142.31 0.0M
2022-10-28 1,134.86 1,137.94 1,120.33 1,130.51 0.0M
2022-10-27 1,138.76 1,154.35 1,133.22 1,150.52 0.0M
2022-10-26 1,125.36 1,144.81 1,116.59 1,144.44 0.0M
2022-10-25 1,108.89 1,126.74 1,092.21 1,126.68 0.0M
2022-10-24 1,100.88 1,111.96 1,086.35 1,102.49 0.0M
2022-10-21 1,083.88 1,091.49 1,064.62 1,087.08 0.0M
2022-10-20 1,086.00 1,108.32 1,076.76 1,100.44 0.0M
2022-10-19 1,099.53 1,105.98 1,091.60 1,095.16 0.0M
2022-10-18 1,088.90 1,110.54 1,084.13 1,094.64 0.0M
2022-10-17 1,058.45 1,081.35 1,050.02 1,074.60 0.0M
2022-10-14 1,045.94 1,074.90 1,042.73 1,060.00 0.0M
2022-10-13 1,019.90 1,051.40 1,008.96 1,043.95 0.0M
2022-10-12 1,025.02 1,033.31 1,014.12 1,029.10 0.0M
2022-10-11 1,022.33 1,037.80 1,016.67 1,026.36 0.0M
2022-10-10 982.51 1,045.19 982.51 1,025.89 0.0M
2022-10-07 1,012.79 1,021.79 988.93 991.98 0.0M
2022-10-06 1,028.42 1,033.42 1,015.59 1,022.17 0.0M
2022-10-05 1,036.34 1,036.41 1,013.74 1,019.39 0.0M
2022-10-04 1,010.67 1,041.80 1,010.20 1,039.95 0.0M
2022-10-03 982.28 1,003.13 970.81 1,001.12 0.0M
2022-09-30 974.69 995.43 974.69 992.27 0.0M
2022-09-29 983.32 983.32 963.03 973.80 0.0M
2022-09-28 971.80 983.83 949.10 983.64 0.0M
2022-09-27 974.20 984.99 967.64 974.43 0.0M
2022-09-26 963.78 975.04 955.89 963.90 0.0M
2022-09-23 1,006.66 1,006.66 963.68 966.21 0.0M
2022-09-22 1,036.02 1,036.22 1,004.88 1,005.12 0.0M
2022-09-21 1,056.57 1,056.70 1,026.54 1,038.62 0.0M
2022-09-20 1,076.97 1,088.92 1,056.26 1,059.59 0.0M
2022-09-19 1,071.83 1,079.12 1,055.01 1,070.19 0.0M
2022-09-16 1,127.81 1,127.81 1,063.65 1,067.29 0.0M
2022-09-15 1,136.49 1,147.06 1,130.43 1,132.57 0.0M
2022-09-14 1,152.27 1,157.22 1,131.27 1,136.49 0.0M
2022-09-13 1,187.47 1,195.04 1,159.17 1,161.38 0.0M
2022-09-12 1,156.67 1,190.01 1,156.67 1,183.02 0.0M
2022-09-09 1,122.27 1,153.30 1,122.19 1,149.46 0.0M
2022-09-08 1,132.13 1,135.58 1,101.50 1,120.01 0.0M
2022-09-07 1,117.61 1,127.74 1,107.87 1,127.05 0.0M
2022-09-06 1,117.87 1,134.51 1,114.51 1,126.01 0.0M
2022-09-05 1,148.34 1,148.81 1,108.05 1,120.69 0.0M
2022-09-02 1,133.55 1,153.31 1,121.81 1,150.29 0.0M
2022-09-01 1,152.34 1,152.34 1,112.63 1,120.87 0.0M
2022-08-31 1,167.24 1,167.24 1,147.69 1,148.51 0.0M
2022-08-30 1,151.37 1,177.02 1,151.06 1,162.33 0.0M
2022-08-29 1,148.25 1,156.73 1,133.11 1,150.26 0.0M
2022-08-26 1,200.34 1,202.06 1,159.01 1,161.42 0.0M
2022-08-25 1,194.46 1,205.01 1,186.72 1,193.27 0.0M
2022-08-24 1,180.56 1,187.94 1,171.71 1,183.19 0.0M
2022-08-23 1,194.75 1,203.88 1,182.72 1,185.79 0.0M
2022-08-22 1,232.28 1,237.99 1,195.69 1,201.06 0.0M
2022-08-19 1,252.50 1,256.91 1,242.69 1,243.73 0.0M
2022-08-18 1,265.33 1,275.94 1,259.49 1,266.57 0.0M
2022-08-17 1,297.69 1,302.46 1,265.33 1,266.13 0.0M
2022-08-16 1,284.08 1,296.29 1,276.97 1,294.26 0.0M
2022-08-15 1,278.04 1,284.89 1,271.32 1,280.91 0.0M
2022-08-12 1,285.26 1,290.02 1,270.40 1,272.68 0.0M
2022-08-11 1,295.27 1,297.01 1,281.53 1,286.34 0.0M
2022-08-10 1,267.25 1,292.72 1,253.61 1,289.35 0.0M
2022-08-09 1,344.75 1,344.75 1,270.02 1,274.31 0.0M
2022-08-08 1,344.75 1,344.75 1,297.62 1,297.62 0.0M
2022-08-05 1,281.93 1,348.73 1,281.93 1,325.28 0.0M
2022-08-04 1,267.73 1,293.19 1,267.73 1,279.41 0.0M
2022-08-03 1,238.22 1,260.32 1,234.72 1,259.03 0.0M
2022-08-02 1,243.30 1,247.83 1,225.51 1,236.04 0.0M
2022-08-01 1,234.53 1,248.68 1,233.02 1,245.98 0.0M
2022-07-29 1,212.00 1,234.56 1,210.74 1,234.34 0.0M
2022-07-28 1,184.00 1,200.71 1,181.89 1,200.68 0.0M
2022-07-27 1,182.14 1,184.74 1,172.64 1,177.78 0.0M
2022-07-26 1,194.03 1,197.66 1,170.29 1,175.32 0.0M
2022-07-25 1,196.11 1,210.55 1,192.54 1,197.88 0.0M
2022-07-22 1,209.40 1,216.85 1,203.27 1,204.09 0.0M
2022-07-21 1,216.31 1,224.97 1,207.63 1,214.32 0.0M
2022-07-20 1,205.56 1,216.24 1,196.86 1,216.17 0.0M
2022-07-19 1,160.79 1,200.39 1,155.34 1,200.39 0.0M
2022-07-18 1,164.56 1,180.90 1,161.96 1,172.32 0.0M
2022-07-15 1,136.73 1,161.38 1,128.08 1,159.88 0.0M
2022-07-14 1,129.73 1,140.68 1,117.72 1,130.68 0.0M
2022-07-13 1,136.48 1,148.13 1,125.06 1,136.28 0.0M
2022-07-12 1,120.62 1,141.35 1,109.48 1,141.35 0.0M
2022-07-11 1,138.87 1,147.40 1,126.91 1,130.87 0.0M
2022-07-08 1,148.25 1,158.59 1,135.99 1,152.79 0.0M
2022-07-07 1,124.08 1,151.87 1,123.64 1,146.76 0.0M
2022-07-06 1,117.46 1,126.44 1,106.72 1,111.72 0.0M
2022-07-05 1,135.60 1,142.47 1,103.59 1,111.85 0.0M
2022-07-04 1,132.34 1,134.57 1,117.76 1,125.58 0.0M
2022-07-01 1,110.93 1,141.23 1,110.93 1,124.62 0.0M
2022-06-30 1,117.93 1,122.62 1,100.95 1,122.04 0.0M
2022-06-29 1,141.29 1,145.56 1,128.63 1,136.06 0.0M
2022-06-28 1,165.83 1,177.98 1,151.35 1,151.55 0.0M
2022-06-27 1,151.58 1,173.39 1,151.58 1,161.23 0.0M
2022-06-24 1,139.87 1,152.06 1,132.70 1,145.11 0.0M
2022-06-23 1,137.37 1,143.43 1,122.59 1,130.54 0.0M
2022-06-22 1,132.87 1,153.71 1,123.49 1,148.14 0.0M
2022-06-21 1,144.02 1,156.52 1,136.90 1,147.34 0.0M
2022-06-20 1,142.96 1,144.82 1,127.07 1,139.91 0.0M
2022-06-17 1,118.32 1,138.67 1,110.82 1,135.14 0.0M
2022-06-16 1,141.78 1,144.63 1,109.21 1,110.00 0.0M
2022-06-15 1,133.60 1,150.26 1,119.91 1,142.93 0.0M
2022-06-14 1,128.32 1,130.84 1,097.01 1,118.07 0.0M
2022-06-13 1,131.84 1,133.11 1,103.78 1,116.30 0.0M
2022-06-10 1,169.96 1,172.49 1,140.98 1,141.93 0.0M
2022-06-09 1,194.71 1,200.12 1,175.25 1,177.76 0.0M
2022-06-08 1,252.16 1,253.68 1,199.75 1,206.50 0.0M
2022-06-07 1,251.94 1,253.28 1,237.43 1,250.77 0.0M
2022-06-06 1,254.74 1,264.69 1,249.51 1,264.41 0.0M
2022-06-03 1,252.09 1,256.35 1,236.85 1,237.04 0.0M
2022-06-02 1,232.15 1,241.32 1,222.47 1,240.58 0.0M
2022-06-01 1,273.56 1,273.56 1,229.55 1,229.63 0.0M
2022-05-31 1,264.39 1,275.18 1,250.67 1,261.32 0.0M
2022-05-30 1,255.66 1,283.26 1,252.59 1,273.55 0.0M
2022-05-27 1,246.20 1,256.79 1,236.69 1,249.40 0.0M
2022-05-26 1,240.44 1,246.84 1,226.12 1,244.76 0.0M
2022-05-25 1,226.42 1,240.76 1,219.91 1,234.47 0.0M
2022-05-24 1,238.83 1,241.36 1,212.08 1,215.33 0.0M
2022-05-23 1,253.41 1,262.58 1,240.24 1,253.27 0.0M
2022-05-20 1,235.54 1,253.12 1,228.82 1,233.91 0.0M
2022-05-19 1,244.87 1,244.89 1,217.52 1,229.86 0.0M
2022-05-18 1,289.21 1,293.02 1,264.60 1,267.29 0.0M
2022-05-17 1,265.14 1,288.69 1,262.46 1,283.11 0.0M
2022-05-16 1,267.87 1,267.87 1,238.67 1,253.24 0.0M
2022-05-13 1,243.29 1,269.41 1,234.60 1,269.18 0.0M
2022-05-12 1,217.47 1,243.31 1,209.33 1,238.39 0.0M
2022-05-11 1,228.57 1,239.61 1,207.41 1,239.61 0.0M
2022-05-10 1,214.54 1,244.22 1,203.87 1,221.34 0.0M
2022-05-09 1,215.59 1,225.48 1,193.31 1,197.00 0.0M
2022-05-06 1,242.96 1,243.09 1,217.42 1,229.87 0.0M
2022-05-05 1,278.11 1,303.69 1,249.08 1,249.66 0.0M
2022-05-04 1,270.82 1,285.54 1,268.66 1,275.64 0.0M
2022-05-03 1,261.55 1,282.22 1,250.18 1,266.10 0.0M
2022-05-02 1,259.20 1,265.86 1,239.88 1,258.80 0.0M
2022-04-29 1,271.01 1,287.42 1,269.19 1,272.98 0.0M
2022-04-28 1,261.32 1,277.77 1,249.02 1,265.36 0.0M
2022-04-27 1,248.17 1,256.46 1,232.45 1,249.22 0.0M
2022-04-26 1,289.60 1,294.89 1,246.44 1,246.44 0.0M
2022-04-25 1,268.47 1,288.46 1,263.29 1,270.71 0.0M
2022-04-22 1,296.22 1,304.83 1,287.13 1,288.95 0.0M
2022-04-21 1,303.60 1,330.06 1,303.22 1,313.90 0.0M
2022-04-20 1,278.99 1,297.89 1,274.74 1,295.63 0.0M
2022-04-19 1,264.42 1,284.27 1,255.34 1,279.40 0.0M
2022-04-14 1,243.57 1,273.65 1,243.57 1,269.39 0.0M
2022-04-13 1,232.62 1,249.07 1,228.85 1,248.12 0.0M
2022-04-12 1,221.11 1,253.37 1,217.09 1,242.38 0.0M
2022-04-11 1,235.92 1,248.92 1,227.80 1,240.32 0.0M
2022-04-08 1,250.93 1,264.56 1,240.81 1,245.73 0.0M
2022-04-07 1,222.86 1,254.32 1,214.76 1,234.66 0.0M
2022-04-06 1,272.22 1,276.83 1,212.05 1,220.01 0.0M
2022-04-05 1,288.42 1,306.51 1,270.71 1,275.90 0.0M
2022-04-04 1,303.80 1,304.59 1,281.06 1,297.95 0.0M
2022-04-01 1,326.21 1,328.37 1,301.38 1,301.91 0.0M
2022-03-31 1,361.17 1,364.02 1,325.23 1,325.97 0.0M
2022-03-30 1,383.10 1,384.45 1,341.91 1,346.58 0.0M
2022-03-29 1,386.38 1,404.58 1,367.55 1,395.93 0.0M
2022-03-28 1,366.66 1,397.20 1,366.66 1,374.10 0.0M
2022-03-25 1,354.90 1,360.50 1,338.03 1,344.94 0.0M
2022-03-24 1,372.45 1,378.79 1,349.29 1,351.99 0.0M
2022-03-23 1,394.42 1,396.85 1,357.77 1,364.31 0.0M
2022-03-22 1,386.64 1,397.23 1,383.49 1,388.40 0.0M
2022-03-21 1,390.78 1,403.47 1,373.32 1,386.19 0.0M
2022-03-18 1,392.63 1,401.09 1,372.88 1,398.61 0.0M
2022-03-17 1,410.99 1,421.70 1,375.95 1,394.56 0.0M
2022-03-16 1,346.35 1,413.82 1,345.86 1,400.61 0.0M
2022-03-15 1,315.39 1,346.79 1,294.15 1,341.39 0.0M
2022-03-14 1,296.41 1,353.23 1,296.41 1,329.19 0.0M
2022-03-11 1,280.62 1,334.26 1,267.84 1,295.81 0.0M
2022-03-10 1,329.12 1,329.12 1,272.25 1,281.44 0.0M
2022-03-09 1,254.97 1,332.67 1,240.59 1,332.67 0.0M
2022-03-08 1,171.87 1,216.27 1,159.36 1,188.66 0.0M
2022-03-07 1,217.93 1,217.93 1,141.28 1,176.39 0.0M
2022-03-04 1,295.55 1,295.70 1,222.46 1,224.83 0.0M
2022-03-03 1,317.39 1,335.00 1,300.11 1,300.11 0.0M
2022-03-02 1,307.37 1,331.02 1,279.74 1,322.44 0.0M
2022-03-01 1,353.59 1,359.35 1,301.69 1,301.69 0.0M
2022-02-28 1,347.38 1,363.00 1,330.27 1,359.45 0.0M
2022-02-25 1,320.45 1,382.90 1,320.45 1,382.90 0.0M
2022-02-24 1,378.45 1,380.05 1,284.22 1,319.36 0.0M
2022-02-23 1,415.27 1,436.02 1,385.05 1,390.91 0.0M
2022-02-22 1,429.05 1,431.39 1,399.20 1,412.52 0.0M
2022-02-21 1,490.71 1,490.71 1,423.98 1,437.89 0.0M
2022-02-18 1,498.86 1,502.43 1,465.68 1,474.88 0.0M
2022-02-17 1,526.11 1,529.61 1,492.73 1,500.36 0.0M
2022-02-16 1,549.95 1,554.88 1,522.28 1,526.31 0.0M
2022-02-15 1,502.35 1,548.85 1,502.35 1,548.53 0.0M
2022-02-14 1,544.01 1,544.40 1,479.35 1,508.74 0.0M
2022-02-11 1,549.32 1,568.22 1,542.10 1,556.19 0.0M
2022-02-10 1,588.14 1,596.70 1,563.43 1,572.75 0.0M
2022-02-09 1,554.65 1,593.55 1,554.49 1,588.32 0.0M
2022-02-08 1,528.59 1,546.49 1,528.31 1,542.05 0.0M
2022-02-07 1,533.36 1,536.28 1,513.70 1,529.88 0.0M
2022-02-04 1,554.23 1,556.66 1,513.76 1,519.86 0.0M
2022-02-03 1,580.33 1,586.69 1,549.86 1,551.27 0.0M
2022-02-02 1,564.27 1,596.38 1,564.27 1,580.22 0.0M
2022-02-01 1,546.73 1,574.45 1,540.14 1,562.67 0.0M
2022-01-31 1,528.25 1,553.45 1,528.16 1,540.16 0.0M
2022-01-28 1,531.99 1,534.45 1,507.18 1,525.22 0.0M
2022-01-27 1,529.12 1,547.22 1,501.35 1,545.53 0.0M
2022-01-26 1,495.55 1,544.32 1,495.55 1,533.41 0.0M
2022-01-25 1,484.25 1,491.02 1,462.55 1,485.62 0.0M
2022-01-24 1,525.75 1,535.58 1,464.59 1,474.24 0.0M
2022-01-21 1,578.16 1,578.16 1,516.71 1,536.87 0.0M
2022-01-20 1,572.43 1,582.69 1,558.34 1,582.69 0.0M
2022-01-19 1,567.30 1,586.45 1,562.77 1,568.89 0.0M
2022-01-18 1,582.84 1,585.75 1,560.59 1,575.27 0.0M
2022-01-17 1,593.59 1,594.03 1,575.82 1,590.83 0.0M
2022-01-14 1,594.13 1,602.93 1,586.27 1,590.27 0.0M
2022-01-13 1,595.91 1,608.36 1,590.90 1,608.24 0.0M
2022-01-12 1,598.55 1,619.53 1,598.55 1,603.67 0.0M
2022-01-11 1,586.64 1,594.03 1,580.30 1,584.25 0.0M
2022-01-10 1,626.29 1,630.20 1,572.17 1,573.85 0.0M
2022-01-07 1,634.13 1,638.84 1,612.08 1,625.02 0.0M
2022-01-06 1,657.94 1,658.95 1,629.44 1,636.09 0.0M
2022-01-05 1,655.11 1,675.35 1,653.31 1,664.17 0.0M
2022-01-04 1,631.02 1,654.27 1,623.45 1,652.13 0.0M
2022-01-03 1,620.99 1,635.25 1,618.30 1,620.55 0.0M