DAX Chemicals Price (CXKCX)

CXKCX
🏛️ 德国 →
1,176.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,308.29 1,308.29 1,308.29 1,308.29 0.0M
2022-12-29 1,324.40 1,324.40 1,324.40 1,324.40 0.0M
2022-12-28 1,317.81 1,317.81 1,317.81 1,317.81 0.0M
2022-12-27 1,327.41 1,327.41 1,327.41 1,327.41 0.0M
2022-12-23 1,319.66 1,319.66 1,319.66 1,319.66 0.0M
2022-12-22 1,308.93 1,308.93 1,308.93 1,308.93 0.0M
2022-12-21 1,325.94 1,325.94 1,325.94 1,325.94 0.0M
2022-12-20 1,313.08 1,313.08 1,313.08 1,313.08 0.0M
2022-12-19 1,319.39 1,319.39 1,319.39 1,319.39 0.0M
2022-12-16 1,312.33 1,312.33 1,312.33 1,312.33 0.0M
2022-12-15 1,322.68 1,322.68 1,322.68 1,322.68 0.0M
2022-12-14 1,369.87 1,369.87 1,369.87 1,369.87 0.0M
2022-12-13 1,370.10 1,370.10 1,370.10 1,370.10 0.0M
2022-12-12 1,346.67 1,346.67 1,346.67 1,346.67 0.0M
2022-12-09 1,355.86 1,355.86 1,355.86 1,355.86 0.0M
2022-12-08 1,344.16 1,344.16 1,344.16 1,344.16 0.0M
2022-12-07 1,347.17 1,347.17 1,347.17 1,347.17 0.0M
2022-12-06 1,353.13 1,353.13 1,353.13 1,353.13 0.0M
2022-12-05 1,360.30 1,360.30 1,360.30 1,360.30 0.0M
2022-12-02 1,375.13 1,375.13 1,375.13 1,375.13 0.0M
2022-12-01 1,368.88 1,368.88 1,368.88 1,368.88 0.0M
2022-11-30 1,372.82 1,372.82 1,372.82 1,372.82 0.0M
2022-11-29 1,377.38 1,377.38 1,377.38 1,377.38 0.0M
2022-11-28 1,402.34 1,402.34 1,402.34 1,402.34 0.0M
2022-11-25 1,411.74 1,411.74 1,411.74 1,411.74 0.0M
2022-11-24 1,422.70 1,422.70 1,422.70 1,422.70 0.0M
2022-11-23 1,407.04 1,407.04 1,407.04 1,407.04 0.0M
2022-11-22 1,400.32 1,400.32 1,400.32 1,400.32 0.0M
2022-11-21 1,387.46 1,387.46 1,387.46 1,387.46 0.0M
2022-11-18 1,387.08 1,387.08 1,387.08 1,387.08 0.0M
2022-11-17 1,369.74 1,369.74 1,369.74 1,369.74 0.0M
2022-11-16 1,380.85 1,380.85 1,380.85 1,380.85 0.0M
2022-11-15 1,394.73 1,394.73 1,394.73 1,394.73 0.0M
2022-11-14 1,402.29 1,402.29 1,402.29 1,402.29 0.0M
2022-11-11 1,389.65 1,389.65 1,389.65 1,389.65 0.0M
2022-11-10 1,380.62 1,380.62 1,380.62 1,380.62 0.0M
2022-11-09 1,346.09 1,346.09 1,346.09 1,346.09 0.0M
2022-11-08 1,353.78 1,353.78 1,353.78 1,353.78 0.0M
2022-11-07 1,331.39 1,331.39 1,331.39 1,331.39 0.0M
2022-11-04 1,320.01 1,320.01 1,320.01 1,320.01 0.0M
2022-11-03 1,287.32 1,287.32 1,287.32 1,287.32 0.0M
2022-11-02 1,290.06 1,290.06 1,290.06 1,290.06 0.0M
2022-11-01 1,292.74 1,292.74 1,292.74 1,292.74 0.0M
2022-10-31 1,296.52 1,296.52 1,296.52 1,296.52 0.0M
2022-10-28 1,287.97 1,287.97 1,287.97 1,287.97 0.0M
2022-10-27 1,277.70 1,277.70 1,277.70 1,277.70 0.0M
2022-10-26 1,275.83 1,275.83 1,275.83 1,275.83 0.0M
2022-10-25 1,252.63 1,252.63 1,252.63 1,252.63 0.0M
2022-10-24 1,283.85 1,283.85 1,283.85 1,283.85 0.0M
2022-10-21 1,262.61 1,262.61 1,262.61 1,262.61 0.0M
2022-10-20 1,264.45 1,264.45 1,264.45 1,264.45 0.0M
2022-10-19 1,254.97 1,254.97 1,254.97 1,254.97 0.0M
2022-10-18 1,245.97 1,245.97 1,245.97 1,245.97 0.0M
2022-10-17 1,235.65 1,235.65 1,235.65 1,235.65 0.0M
2022-10-14 1,225.75 1,225.75 1,225.75 1,225.75 0.0M
2022-10-13 1,219.12 1,219.12 1,219.12 1,219.12 0.0M
2022-10-12 1,200.77 1,200.77 1,200.77 1,200.77 0.0M
2022-10-11 1,197.57 1,197.57 1,197.57 1,197.57 0.0M
2022-10-10 1,216.15 1,216.15 1,216.15 1,216.15 0.0M
2022-10-07 1,195.95 1,195.95 1,195.95 1,195.95 0.0M
2022-10-06 1,214.97 1,214.97 1,214.97 1,214.97 0.0M
2022-10-05 1,221.39 1,221.39 1,221.39 1,221.39 0.0M
2022-10-04 1,230.82 1,230.82 1,230.82 1,230.82 0.0M
2022-10-03 1,193.33 1,193.33 1,193.33 1,193.33 0.0M
2022-09-30 1,183.15 1,183.15 1,183.15 1,183.15 0.0M
2022-09-29 1,161.58 1,161.58 1,161.58 1,161.58 0.0M
2022-09-28 1,178.81 1,178.81 1,178.81 1,178.81 0.0M
2022-09-27 1,172.80 1,172.80 1,172.80 1,172.80 0.0M
2022-09-26 1,175.90 1,175.90 1,175.90 1,175.90 0.0M
2022-09-23 1,176.45 1,176.45 1,176.45 1,176.45 0.0M
2022-09-22 1,192.83 1,192.83 1,192.83 1,192.83 0.0M
2022-09-21 1,224.81 1,224.81 1,224.81 1,224.81 0.0M
2022-09-20 1,206.80 1,206.80 1,206.80 1,206.80 0.0M
2022-09-19 1,211.67 1,211.67 1,211.67 1,211.67 0.0M
2022-09-16 1,202.45 1,202.45 1,202.45 1,202.45 0.0M
2022-09-15 1,222.46 1,222.46 1,222.46 1,222.46 0.0M
2022-09-14 1,231.52 1,231.52 1,231.52 1,231.52 0.0M
2022-09-13 1,250.40 1,250.40 1,250.40 1,250.40 0.0M
2022-09-12 1,264.47 1,264.47 1,264.47 1,264.47 0.0M
2022-09-09 1,240.52 1,240.52 1,240.52 1,240.52 0.0M
2022-09-08 1,229.73 1,229.73 1,229.73 1,229.73 0.0M
2022-09-07 1,229.21 1,229.21 1,229.21 1,229.21 0.0M
2022-09-06 1,212.01 1,212.01 1,212.01 1,212.01 0.0M
2022-09-05 1,193.59 1,193.59 1,193.59 1,193.59 0.0M
2022-09-02 1,232.53 1,232.53 1,232.53 1,232.53 0.0M
2022-09-01 1,192.90 1,192.90 1,192.90 1,192.90 0.0M
2022-08-31 1,215.60 1,215.60 1,215.60 1,215.60 0.0M
2022-08-30 1,227.35 1,227.35 1,227.35 1,227.35 0.0M
2022-08-29 1,236.76 1,236.76 1,236.76 1,236.76 0.0M
2022-08-26 1,235.15 1,235.15 1,235.15 1,235.15 0.0M
2022-08-25 1,262.04 1,262.04 1,262.04 1,262.04 0.0M
2022-08-24 1,257.89 1,257.89 1,257.89 1,257.89 0.0M
2022-08-23 1,256.74 1,256.74 1,256.74 1,256.74 0.0M
2022-08-22 1,260.39 1,260.39 1,260.39 1,260.39 0.0M
2022-08-19 1,293.81 1,293.81 1,293.81 1,293.81 0.0M
2022-08-18 1,307.77 1,307.77 1,307.77 1,307.77 0.0M
2022-08-17 1,292.62 1,292.62 1,292.62 1,292.62 0.0M
2022-08-16 1,318.82 1,318.82 1,318.82 1,318.82 0.0M
2022-08-15 1,305.78 1,305.78 1,305.78 1,305.78 0.0M
2022-08-12 1,298.16 1,298.16 1,298.16 1,298.16 0.0M
2022-08-11 1,280.28 1,280.28 1,280.28 1,280.28 0.0M
2022-08-10 1,291.23 1,291.23 1,291.23 1,291.23 0.0M
2022-08-09 1,286.13 1,286.13 1,272.51 1,272.51 0.0M
2022-08-08 1,286.13 1,286.13 1,286.13 1,286.13 0.0M
2022-08-05 1,275.52 1,275.52 1,275.52 1,275.52 0.0M
2022-08-04 1,286.55 1,286.55 1,286.55 1,286.55 0.0M
2022-08-03 1,274.46 1,274.46 1,274.46 1,274.46 0.0M
2022-08-02 1,269.87 1,269.87 1,269.87 1,269.87 0.0M
2022-08-01 1,266.66 1,266.66 1,266.66 1,266.66 0.0M
2022-07-29 1,276.54 1,276.54 1,276.54 1,276.54 0.0M
2022-07-28 1,253.00 1,253.00 1,253.00 1,253.00 0.0M
2022-07-27 1,226.83 1,226.83 1,226.83 1,226.83 0.0M
2022-07-26 1,223.89 1,223.89 1,223.89 1,223.89 0.0M
2022-07-25 1,225.68 1,225.68 1,225.68 1,225.68 0.0M
2022-07-22 1,230.16 1,230.16 1,230.16 1,230.16 0.0M
2022-07-21 1,232.72 1,232.72 1,232.72 1,232.72 0.0M
2022-07-20 1,229.27 1,229.27 1,229.27 1,229.27 0.0M
2022-07-19 1,233.49 1,233.49 1,233.49 1,233.49 0.0M
2022-07-18 1,206.64 1,206.64 1,206.64 1,206.64 0.0M
2022-07-15 1,193.03 1,193.03 1,193.03 1,193.03 0.0M
2022-07-14 1,161.75 1,161.75 1,161.75 1,161.75 0.0M
2022-07-13 1,188.44 1,188.44 1,188.44 1,188.44 0.0M
2022-07-12 1,202.88 1,202.88 1,202.88 1,202.88 0.0M
2022-07-11 1,189.13 1,189.13 1,189.13 1,189.13 0.0M
2022-07-08 1,197.03 1,197.03 1,197.03 1,197.03 0.0M
2022-07-07 1,183.06 1,183.06 1,183.06 1,183.06 0.0M
2022-07-06 1,163.00 1,163.00 1,163.00 1,163.00 0.0M
2022-07-05 1,143.46 1,143.46 1,143.46 1,143.46 0.0M
2022-07-04 1,191.29 1,191.29 1,191.29 1,191.29 0.0M
2022-07-01 1,187.63 1,187.63 1,187.63 1,187.63 0.0M
2022-06-30 1,196.65 1,196.65 1,196.65 1,196.65 0.0M
2022-06-29 1,203.69 1,203.69 1,203.69 1,203.69 0.0M
2022-06-28 1,232.59 1,232.59 1,232.59 1,232.59 0.0M
2022-06-27 1,227.99 1,227.99 1,227.99 1,227.99 0.0M
2022-06-24 1,232.85 1,232.85 1,232.85 1,232.85 0.0M
2022-06-23 1,218.29 1,218.29 1,218.29 1,218.29 0.0M
2022-06-22 1,230.40 1,230.40 1,230.40 1,230.40 0.0M
2022-06-21 1,258.49 1,258.49 1,258.49 1,258.49 0.0M
2022-06-20 1,231.53 1,231.53 1,231.53 1,231.53 0.0M
2022-06-17 1,222.43 1,222.43 1,222.43 1,222.43 0.0M
2022-06-16 1,224.34 1,224.34 1,224.34 1,224.34 0.0M
2022-06-15 1,287.11 1,287.11 1,287.11 1,287.11 0.0M
2022-06-14 1,271.40 1,271.40 1,271.40 1,271.40 0.0M
2022-06-13 1,291.71 1,291.71 1,291.71 1,291.71 0.0M
2022-06-10 1,314.18 1,314.18 1,314.18 1,314.18 0.0M
2022-06-09 1,360.06 1,360.06 1,360.06 1,360.06 0.0M
2022-06-08 1,382.39 1,382.39 1,382.39 1,382.39 0.0M
2022-06-07 1,389.84 1,389.84 1,389.84 1,389.84 0.0M
2022-06-06 1,398.24 1,398.24 1,398.24 1,398.24 0.0M
2022-06-03 1,380.03 1,380.03 1,380.03 1,380.03 0.0M
2022-06-02 1,375.11 1,375.11 1,375.11 1,375.11 0.0M
2022-06-01 1,347.00 1,347.00 1,347.00 1,347.00 0.0M
2022-05-31 1,350.89 1,350.89 1,350.89 1,350.89 0.0M
2022-05-30 1,360.77 1,360.77 1,360.77 1,360.77 0.0M
2022-05-27 1,359.65 1,359.65 1,359.65 1,359.65 0.0M
2022-05-26 1,330.73 1,330.73 1,330.73 1,330.73 0.0M
2022-05-25 1,323.51 1,323.51 1,323.51 1,323.51 0.0M
2022-05-24 1,312.08 1,312.08 1,312.08 1,312.08 0.0M
2022-05-23 1,343.40 1,343.40 1,343.40 1,343.40 0.0M
2022-05-20 1,317.94 1,317.94 1,317.94 1,317.94 0.0M
2022-05-19 1,314.69 1,314.69 1,314.69 1,314.69 0.0M
2022-05-18 1,330.88 1,330.88 1,330.88 1,330.88 0.0M
2022-05-17 1,348.75 1,348.75 1,348.75 1,348.75 0.0M
2022-05-16 1,319.58 1,319.58 1,319.58 1,319.58 0.0M
2022-05-13 1,327.21 1,327.21 1,327.21 1,327.21 0.0M
2022-05-12 1,294.33 1,294.33 1,294.33 1,294.33 0.0M
2022-05-11 1,302.60 1,302.60 1,302.60 1,302.60 0.0M
2022-05-10 1,282.70 1,282.70 1,282.70 1,282.70 0.0M
2022-05-09 1,273.07 1,273.07 1,273.07 1,273.07 0.0M
2022-05-06 1,293.24 1,293.24 1,293.24 1,293.24 0.0M
2022-05-05 1,323.16 1,323.16 1,323.16 1,323.16 0.0M
2022-05-04 1,337.10 1,337.10 1,337.10 1,337.10 0.0M
2022-05-03 1,333.85 1,333.85 1,333.85 1,333.85 0.0M
2022-05-02 1,329.00 1,329.00 1,329.00 1,329.00 0.0M
2022-04-29 1,356.44 1,356.44 1,356.44 1,356.44 0.0M
2022-04-28 1,333.96 1,333.96 1,333.96 1,333.96 0.0M
2022-04-27 1,324.52 1,324.52 1,324.52 1,324.52 0.0M
2022-04-26 1,306.75 1,306.75 1,306.75 1,306.75 0.0M
2022-04-25 1,317.97 1,317.97 1,317.97 1,317.97 0.0M
2022-04-22 1,337.62 1,337.62 1,337.62 1,337.62 0.0M
2022-04-21 1,387.40 1,387.40 1,387.40 1,387.40 0.0M
2022-04-20 1,374.25 1,374.25 1,374.25 1,374.25 0.0M
2022-04-19 1,344.60 1,344.60 1,344.60 1,344.60 0.0M
2022-04-14 1,351.18 1,351.18 1,351.18 1,351.18 0.0M
2022-04-13 1,331.18 1,331.18 1,331.18 1,331.18 0.0M
2022-04-12 1,335.99 1,335.99 1,335.99 1,335.99 0.0M
2022-04-11 1,336.24 1,336.24 1,336.24 1,336.24 0.0M
2022-04-08 1,345.21 1,345.21 1,345.21 1,345.21 0.0M
2022-04-07 1,319.81 1,319.81 1,319.81 1,319.81 0.0M
2022-04-06 1,315.49 1,315.49 1,315.49 1,315.49 0.0M
2022-04-05 1,349.63 1,349.63 1,349.63 1,349.63 0.0M
2022-04-04 1,340.26 1,340.26 1,340.26 1,340.26 0.0M
2022-04-01 1,337.46 1,337.46 1,337.46 1,337.46 0.0M
2022-03-31 1,332.28 1,332.28 1,332.28 1,332.28 0.0M
2022-03-30 1,347.25 1,347.25 1,347.25 1,347.25 0.0M
2022-03-29 1,358.64 1,358.64 1,358.64 1,358.64 0.0M
2022-03-28 1,343.48 1,343.48 1,343.48 1,343.48 0.0M
2022-03-25 1,328.95 1,328.95 1,328.95 1,328.95 0.0M
2022-03-24 1,327.79 1,327.79 1,327.79 1,327.79 0.0M
2022-03-23 1,317.87 1,317.87 1,317.87 1,317.87 0.0M
2022-03-22 1,326.68 1,326.68 1,326.68 1,326.68 0.0M
2022-03-21 1,319.53 1,319.53 1,319.53 1,319.53 0.0M
2022-03-18 1,315.57 1,315.57 1,315.57 1,315.57 0.0M
2022-03-17 1,305.60 1,305.60 1,305.60 1,305.60 0.0M
2022-03-16 1,309.75 1,309.75 1,309.75 1,309.75 0.0M
2022-03-15 1,263.36 1,263.36 1,263.36 1,263.36 0.0M
2022-03-14 1,265.05 1,265.05 1,265.05 1,265.05 0.0M
2022-03-11 1,237.35 1,237.35 1,237.35 1,237.35 0.0M
2022-03-10 1,228.49 1,228.49 1,228.49 1,228.49 0.0M
2022-03-09 1,260.38 1,260.38 1,260.38 1,260.38 0.0M
2022-03-08 1,176.35 1,176.35 1,176.35 1,176.35 0.0M
2022-03-07 1,185.80 1,185.80 1,185.80 1,185.80 0.0M
2022-03-04 1,210.07 1,210.07 1,210.07 1,210.07 0.0M
2022-03-03 1,248.98 1,248.98 1,248.98 1,248.98 0.0M
2022-03-02 1,267.37 1,267.37 1,267.37 1,267.37 0.0M
2022-03-01 1,246.83 1,246.83 1,246.83 1,246.83 0.0M
2022-02-28 1,283.56 1,283.56 1,283.56 1,283.56 0.0M
2022-02-25 1,293.31 1,293.31 1,293.31 1,293.31 0.0M
2022-02-24 1,260.19 1,260.19 1,260.19 1,260.19 0.0M
2022-02-23 1,309.85 1,309.85 1,309.85 1,309.85 0.0M
2022-02-22 1,306.85 1,306.85 1,306.85 1,306.85 0.0M
2022-02-21 1,311.14 1,311.14 1,311.14 1,311.14 0.0M
2022-02-18 1,345.83 1,345.83 1,345.83 1,345.83 0.0M
2022-02-17 1,352.31 1,352.31 1,352.31 1,352.31 0.0M
2022-02-16 1,354.82 1,354.82 1,354.82 1,354.82 0.0M
2022-02-15 1,353.31 1,353.31 1,353.31 1,353.31 0.0M
2022-02-14 1,320.95 1,320.95 1,320.95 1,320.95 0.0M
2022-02-11 1,351.39 1,351.39 1,351.39 1,351.39 0.0M
2022-02-10 1,374.42 1,374.42 1,374.42 1,374.42 0.0M
2022-02-09 1,351.47 1,351.47 1,351.47 1,351.47 0.0M
2022-02-08 1,340.19 1,340.19 1,340.19 1,340.19 0.0M
2022-02-07 1,327.35 1,327.35 1,327.35 1,327.35 0.0M
2022-02-04 1,330.48 1,330.48 1,330.48 1,330.48 0.0M
2022-02-03 1,377.59 1,377.59 1,377.59 1,377.59 0.0M
2022-02-02 1,411.09 1,411.09 1,411.09 1,411.09 0.0M
2022-02-01 1,396.59 1,396.59 1,396.59 1,396.59 0.0M
2022-01-31 1,387.97 1,387.97 1,387.97 1,387.97 0.0M
2022-01-28 1,382.21 1,382.21 1,382.21 1,382.21 0.0M
2022-01-27 1,400.88 1,400.88 1,400.88 1,400.88 0.0M
2022-01-26 1,390.76 1,390.76 1,390.76 1,390.76 0.0M
2022-01-25 1,357.89 1,357.89 1,357.89 1,357.89 0.0M
2022-01-24 1,345.03 1,345.03 1,345.03 1,345.03 0.0M
2022-01-21 1,396.39 1,396.39 1,396.39 1,396.39 0.0M
2022-01-20 1,421.36 1,421.36 1,421.36 1,421.36 0.0M
2022-01-19 1,418.47 1,418.47 1,418.47 1,418.47 0.0M
2022-01-18 1,406.78 1,406.78 1,406.78 1,406.78 0.0M
2022-01-17 1,429.13 1,429.13 1,429.13 1,429.13 0.0M
2022-01-14 1,422.90 1,422.90 1,422.90 1,422.90 0.0M
2022-01-13 1,448.69 1,448.69 1,448.69 1,448.69 0.0M
2022-01-12 1,450.28 1,450.28 1,450.28 1,450.28 0.0M
2022-01-11 1,442.21 1,442.21 1,442.21 1,442.21 0.0M
2022-01-10 1,435.95 1,435.95 1,435.95 1,435.95 0.0M
2022-01-07 1,447.23 1,447.23 1,447.23 1,447.23 0.0M
2022-01-06 1,463.34 1,463.34 1,463.34 1,463.34 0.0M
2022-01-05 1,487.93 1,487.93 1,487.93 1,487.93 0.0M
2022-01-04 1,466.64 1,466.64 1,466.64 1,466.64 0.0M
2022-01-03 1,445.23 1,445.23 1,445.23 1,445.23 0.0M