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
2023-12-29 1,363.76 1,363.76 1,363.76 1,363.76 0.0M
2023-12-28 1,360.10 1,360.10 1,360.10 1,360.10 0.0M
2023-12-27 1,362.53 1,362.53 1,362.53 1,362.53 0.0M
2023-12-22 1,358.45 1,358.45 1,358.45 1,358.45 0.0M
2023-12-21 1,357.45 1,357.45 1,357.45 1,357.45 0.0M
2023-12-20 1,361.30 1,361.30 1,361.30 1,361.30 0.0M
2023-12-19 1,361.92 1,361.92 1,361.92 1,361.92 0.0M
2023-12-18 1,353.06 1,353.06 1,353.06 1,353.06 0.0M
2023-12-15 1,345.97 1,345.97 1,345.97 1,345.97 0.0M
2023-12-14 1,361.88 1,361.88 1,361.88 1,361.88 0.0M
2023-12-13 1,342.28 1,342.28 1,342.28 1,342.28 0.0M
2023-12-12 1,306.94 1,306.94 1,306.94 1,306.94 0.0M
2023-12-11 1,308.79 1,308.79 1,308.79 1,308.79 0.0M
2023-12-08 1,305.16 1,305.16 1,305.16 1,305.16 0.0M
2023-12-07 1,301.16 1,301.16 1,301.16 1,301.16 0.0M
2023-12-06 1,293.25 1,293.25 1,293.25 1,293.25 0.0M
2023-12-05 1,273.20 1,273.20 1,273.20 1,273.20 0.0M
2023-12-04 1,268.11 1,268.11 1,268.11 1,268.11 0.0M
2023-12-01 1,268.17 1,268.17 1,268.17 1,268.17 0.0M
2023-11-30 1,246.61 1,246.61 1,246.61 1,246.61 0.0M
2023-11-29 1,253.45 1,253.45 1,253.45 1,253.45 0.0M
2023-11-28 1,250.50 1,250.50 1,250.50 1,250.50 0.0M
2023-11-27 1,258.39 1,258.39 1,258.39 1,258.39 0.0M
2023-11-24 1,281.47 1,281.47 1,281.47 1,281.47 0.0M
2023-11-23 1,264.67 1,264.67 1,264.67 1,264.67 0.0M
2023-11-22 1,261.86 1,261.86 1,261.86 1,261.86 0.0M
2023-11-21 1,261.62 1,261.62 1,261.62 1,261.62 0.0M
2023-11-20 1,269.12 1,269.12 1,269.12 1,269.12 0.0M
2023-11-17 1,270.52 1,270.52 1,270.52 1,270.52 0.0M
2023-11-16 1,267.19 1,267.19 1,267.19 1,267.19 0.0M
2023-11-15 1,292.26 1,292.26 1,292.26 1,292.26 0.0M
2023-11-14 1,282.01 1,282.01 1,282.01 1,282.01 0.0M
2023-11-13 1,259.82 1,259.82 1,259.82 1,259.82 0.0M
2023-11-10 1,252.85 1,252.85 1,252.85 1,252.85 0.0M
2023-11-09 1,271.92 1,271.92 1,271.92 1,271.92 0.0M
2023-11-08 1,247.67 1,247.67 1,247.67 1,247.67 0.0M
2023-11-07 1,241.98 1,241.98 1,241.98 1,241.98 0.0M
2023-11-06 1,235.61 1,235.61 1,235.61 1,235.61 0.0M
2023-11-03 1,257.71 1,257.71 1,257.71 1,257.71 0.0M
2023-11-02 1,253.61 1,253.61 1,253.61 1,253.61 0.0M
2023-11-01 1,227.91 1,227.91 1,227.91 1,227.91 0.0M
2023-10-31 1,249.31 1,249.31 1,249.31 1,249.31 0.0M
2023-10-30 1,214.56 1,214.56 1,214.56 1,214.56 0.0M
2023-10-27 1,206.88 1,206.88 1,206.88 1,206.88 0.0M
2023-10-26 1,205.06 1,205.06 1,205.06 1,205.06 0.0M
2023-10-25 1,191.47 1,191.47 1,191.47 1,191.47 0.0M
2023-10-24 1,195.06 1,195.06 1,195.06 1,195.06 0.0M
2023-10-23 1,193.90 1,193.90 1,193.90 1,193.90 0.0M
2023-10-20 1,193.11 1,193.11 1,193.11 1,193.11 0.0M
2023-10-19 1,203.47 1,203.47 1,203.47 1,203.47 0.0M
2023-10-18 1,209.06 1,209.06 1,209.06 1,209.06 0.0M
2023-10-17 1,224.89 1,224.89 1,224.89 1,224.89 0.0M
2023-10-16 1,228.12 1,228.12 1,228.12 1,228.12 0.0M
2023-10-13 1,226.53 1,226.53 1,226.53 1,226.53 0.0M
2023-10-12 1,228.09 1,228.09 1,228.09 1,228.09 0.0M
2023-10-11 1,237.18 1,237.18 1,237.18 1,237.18 0.0M
2023-10-10 1,235.84 1,235.84 1,235.84 1,235.84 0.0M
2023-10-09 1,202.20 1,202.20 1,202.20 1,202.20 0.0M
2023-10-06 1,218.23 1,218.23 1,218.23 1,218.23 0.0M
2023-10-05 1,210.46 1,210.46 1,210.46 1,210.46 0.0M
2023-10-04 1,222.37 1,222.37 1,222.37 1,222.37 0.0M
2023-10-03 1,216.75 1,216.75 1,216.75 1,216.75 0.0M
2023-10-02 1,225.53 1,225.53 1,225.53 1,225.53 0.0M
2023-09-29 1,251.52 1,251.52 1,251.52 1,251.52 0.0M
2023-09-28 1,242.55 1,242.55 1,242.55 1,242.55 0.0M
2023-09-27 1,233.27 1,233.27 1,233.27 1,233.27 0.0M
2023-09-26 1,230.85 1,230.85 1,230.85 1,230.85 0.0M
2023-09-25 1,243.37 1,243.37 1,243.37 1,243.37 0.0M
2023-09-22 1,254.99 1,254.99 1,254.99 1,254.99 0.0M
2023-09-21 1,260.93 1,260.93 1,260.93 1,260.93 0.0M
2023-09-20 1,308.74 1,308.74 1,308.74 1,308.74 0.0M
2023-09-19 1,290.53 1,290.53 1,290.53 1,290.53 0.0M
2023-09-18 1,297.34 1,297.34 1,297.34 1,297.34 0.0M
2023-09-15 1,320.76 1,320.76 1,320.76 1,320.76 0.0M
2023-09-14 1,299.20 1,299.20 1,299.20 1,299.20 0.0M
2023-09-13 1,281.21 1,281.21 1,281.21 1,281.21 0.0M
2023-09-12 1,281.62 1,281.62 1,281.62 1,281.62 0.0M
2023-09-11 1,300.38 1,300.38 1,300.38 1,300.38 0.0M
2023-09-08 1,285.99 1,285.99 1,285.99 1,285.99 0.0M
2023-09-07 1,285.21 1,285.21 1,285.21 1,285.21 0.0M
2023-09-06 1,304.19 1,304.19 1,304.19 1,304.19 0.0M
2023-09-05 1,305.89 1,305.89 1,305.89 1,305.89 0.0M
2023-09-04 1,321.89 1,321.89 1,321.89 1,321.89 0.0M
2023-09-01 1,327.94 1,327.94 1,327.94 1,327.94 0.0M
2023-08-31 1,326.67 1,326.67 1,326.67 1,326.67 0.0M
2023-08-30 1,317.99 1,317.99 1,317.99 1,317.99 0.0M
2023-08-29 1,313.22 1,313.22 1,313.22 1,313.22 0.0M
2023-08-28 1,295.75 1,295.75 1,295.75 1,295.75 0.0M
2023-08-25 1,285.27 1,285.27 1,285.27 1,285.27 0.0M
2023-08-24 1,288.55 1,288.55 1,288.55 1,288.55 0.0M
2023-08-23 1,285.94 1,285.94 1,285.94 1,285.94 0.0M
2023-08-22 1,289.27 1,289.27 1,289.27 1,289.27 0.0M
2023-08-21 1,282.19 1,282.19 1,282.19 1,282.19 0.0M
2023-08-18 1,284.43 1,284.43 1,284.43 1,284.43 0.0M
2023-08-17 1,293.46 1,293.46 1,293.46 1,293.46 0.0M
2023-08-16 1,294.46 1,294.46 1,294.46 1,294.46 0.0M
2023-08-15 1,291.89 1,291.89 1,291.89 1,291.89 0.0M
2023-08-14 1,310.13 1,310.13 1,310.13 1,310.13 0.0M
2023-08-11 1,312.00 1,312.00 1,312.00 1,312.00 0.0M
2023-08-10 1,327.49 1,327.49 1,327.49 1,327.49 0.0M
2023-08-09 1,310.49 1,310.49 1,310.49 1,310.49 0.0M
2023-08-08 1,309.86 1,309.86 1,309.86 1,309.86 0.0M
2023-08-07 1,324.74 1,324.74 1,324.74 1,324.74 0.0M
2023-08-04 1,323.47 1,323.47 1,323.47 1,323.47 0.0M
2023-08-03 1,324.39 1,324.39 1,324.39 1,324.39 0.0M
2023-08-02 1,334.88 1,334.88 1,334.88 1,334.88 0.0M
2023-08-01 1,361.94 1,361.94 1,361.94 1,361.94 0.0M
2023-07-31 1,370.58 1,370.58 1,370.58 1,370.58 0.0M
2023-07-28 1,382.32 1,382.32 1,382.32 1,382.32 0.0M
2023-07-27 1,357.12 1,357.12 1,357.12 1,357.12 0.0M
2023-07-26 1,344.38 1,344.38 1,344.38 1,344.38 0.0M
2023-07-25 1,351.07 1,351.07 1,351.07 1,351.07 0.0M
2023-07-24 1,340.37 1,340.37 1,340.37 1,340.37 0.0M
2023-07-21 1,344.56 1,344.56 1,344.56 1,344.56 0.0M
2023-07-20 1,352.18 1,352.18 1,352.18 1,352.18 0.0M
2023-07-19 1,337.95 1,337.95 1,337.95 1,337.95 0.0M
2023-07-18 1,333.23 1,333.23 1,333.23 1,333.23 0.0M
2023-07-17 1,296.05 1,296.05 1,296.05 1,296.05 0.0M
2023-07-14 1,302.72 1,302.72 1,302.72 1,302.72 0.0M
2023-07-13 1,320.94 1,320.94 1,320.94 1,320.94 0.0M
2023-07-12 1,323.23 1,323.23 1,323.23 1,323.23 0.0M
2023-07-11 1,296.64 1,296.64 1,296.64 1,296.64 0.0M
2023-07-10 1,281.12 1,281.12 1,281.12 1,281.12 0.0M
2023-07-07 1,285.75 1,285.75 1,285.75 1,285.75 0.0M
2023-07-06 1,238.54 1,238.54 1,238.54 1,238.54 0.0M
2023-07-05 1,266.78 1,266.78 1,266.78 1,266.78 0.0M
2023-07-04 1,277.93 1,277.93 1,277.93 1,277.93 0.0M
2023-07-03 1,281.10 1,281.10 1,281.10 1,281.10 0.0M
2023-06-30 1,276.02 1,276.02 1,276.02 1,276.02 0.0M
2023-06-29 1,258.17 1,258.17 1,258.17 1,258.17 0.0M
2023-06-28 1,264.10 1,264.10 1,264.10 1,264.10 0.0M
2023-06-27 1,248.10 1,248.10 1,248.10 1,248.10 0.0M
2023-06-26 1,248.27 1,248.27 1,248.27 1,248.27 0.0M
2023-06-23 1,232.88 1,232.88 1,232.88 1,232.88 0.0M
2023-06-22 1,231.18 1,231.18 1,231.18 1,231.18 0.0M
2023-06-21 1,228.60 1,228.60 1,228.60 1,228.60 0.0M
2023-06-20 1,225.65 1,225.65 1,225.65 1,225.65 0.0M
2023-06-19 1,242.71 1,242.71 1,242.71 1,242.71 0.0M
2023-06-16 1,280.51 1,280.51 1,280.51 1,280.51 0.0M
2023-06-15 1,285.52 1,285.52 1,285.52 1,285.52 0.0M
2023-06-14 1,289.29 1,289.29 1,289.29 1,289.29 0.0M
2023-06-13 1,287.34 1,287.34 1,287.34 1,287.34 0.0M
2023-06-12 1,274.22 1,274.22 1,274.22 1,274.22 0.0M
2023-06-09 1,266.28 1,266.28 1,266.28 1,266.28 0.0M
2023-06-08 1,293.95 1,293.95 1,293.95 1,293.95 0.0M
2023-06-07 1,289.12 1,289.12 1,289.12 1,289.12 0.0M
2023-06-06 1,298.58 1,298.58 1,298.58 1,298.58 0.0M
2023-06-05 1,293.89 1,293.89 1,293.89 1,293.89 0.0M
2023-06-02 1,302.16 1,302.16 1,302.16 1,302.16 0.0M
2023-06-01 1,258.88 1,258.88 1,258.88 1,258.88 0.0M
2023-05-31 1,252.01 1,252.01 1,252.01 1,252.01 0.0M
2023-05-30 1,289.57 1,289.57 1,289.57 1,289.57 0.0M
2023-05-29 1,313.48 1,313.48 1,313.48 1,313.48 0.0M
2023-05-26 1,317.85 1,317.85 1,317.85 1,317.85 0.0M
2023-05-25 1,297.77 1,297.77 1,297.77 1,297.77 0.0M
2023-05-24 1,313.69 1,313.69 1,313.69 1,313.69 0.0M
2023-05-23 1,337.41 1,337.41 1,337.41 1,337.41 0.0M
2023-05-22 1,335.10 1,335.10 1,335.10 1,335.10 0.0M
2023-05-19 1,340.45 1,340.45 1,340.45 1,340.45 0.0M
2023-05-18 1,336.59 1,336.59 1,336.59 1,336.59 0.0M
2023-05-17 1,327.44 1,327.44 1,327.44 1,327.44 0.0M
2023-05-16 1,333.98 1,333.98 1,333.98 1,333.98 0.0M
2023-05-15 1,350.98 1,350.98 1,350.98 1,350.98 0.0M
2023-05-12 1,340.15 1,340.15 1,340.15 1,340.15 0.0M
2023-05-11 1,337.90 1,337.90 1,337.90 1,337.90 0.0M
2023-05-10 1,344.21 1,344.21 1,344.21 1,344.21 0.0M
2023-05-09 1,341.64 1,341.64 1,341.64 1,341.64 0.0M
2023-05-08 1,348.81 1,348.81 1,348.81 1,348.81 0.0M
2023-05-05 1,357.78 1,357.78 1,357.78 1,357.78 0.0M
2023-05-04 1,317.14 1,317.14 1,317.14 1,317.14 0.0M
2023-05-03 1,329.53 1,329.53 1,329.53 1,329.53 0.0M
2023-05-02 1,309.32 1,309.32 1,309.32 1,309.32 0.0M
2023-04-28 1,347.93 1,347.93 1,347.93 1,347.93 0.0M
2023-04-27 1,348.85 1,348.85 1,348.85 1,348.85 0.0M
2023-04-26 1,385.73 1,385.73 1,385.73 1,385.73 0.0M
2023-04-25 1,382.93 1,382.93 1,382.93 1,382.93 0.0M
2023-04-24 1,394.07 1,394.07 1,394.07 1,394.07 0.0M
2023-04-21 1,382.64 1,382.64 1,382.64 1,382.64 0.0M
2023-04-20 1,398.69 1,398.69 1,398.69 1,398.69 0.0M
2023-04-19 1,402.91 1,402.91 1,402.91 1,402.91 0.0M
2023-04-18 1,396.05 1,396.05 1,396.05 1,396.05 0.0M
2023-04-17 1,384.96 1,384.96 1,384.96 1,384.96 0.0M
2023-04-14 1,376.45 1,376.45 1,376.45 1,376.45 0.0M
2023-04-13 1,356.81 1,356.81 1,356.81 1,356.81 0.0M
2023-04-12 1,369.16 1,369.16 1,369.16 1,369.16 0.0M
2023-04-11 1,362.31 1,362.31 1,362.31 1,362.31 0.0M
2023-04-06 1,346.51 1,346.51 1,346.51 1,346.51 0.0M
2023-04-05 1,336.59 1,336.59 1,336.59 1,336.59 0.0M
2023-04-04 1,359.48 1,359.48 1,359.48 1,359.48 0.0M
2023-04-03 1,361.45 1,361.45 1,361.45 1,361.45 0.0M
2023-03-31 1,357.07 1,357.07 1,357.07 1,357.07 0.0M
2023-03-30 1,346.40 1,346.40 1,346.40 1,346.40 0.0M
2023-03-29 1,331.46 1,331.46 1,331.46 1,331.46 0.0M
2023-03-28 1,311.50 1,311.50 1,311.50 1,311.50 0.0M
2023-03-27 1,302.64 1,302.64 1,302.64 1,302.64 0.0M
2023-03-24 1,298.79 1,298.79 1,298.79 1,298.79 0.0M
2023-03-23 1,319.28 1,319.28 1,319.28 1,319.28 0.0M
2023-03-22 1,318.81 1,318.81 1,318.81 1,318.81 0.0M
2023-03-21 1,311.75 1,311.75 1,311.75 1,311.75 0.0M
2023-03-20 1,294.52 1,294.52 1,294.52 1,294.52 0.0M
2023-03-17 1,283.27 1,283.27 1,283.27 1,283.27 0.0M
2023-03-16 1,290.49 1,290.49 1,290.49 1,290.49 0.0M
2023-03-15 1,270.32 1,270.32 1,270.32 1,270.32 0.0M
2023-03-14 1,318.91 1,318.91 1,318.91 1,318.91 0.0M
2023-03-13 1,298.51 1,298.51 1,298.51 1,298.51 0.0M
2023-03-10 1,344.37 1,344.37 1,344.37 1,344.37 0.0M
2023-03-09 1,360.30 1,360.30 1,360.30 1,360.30 0.0M
2023-03-08 1,371.02 1,371.02 1,371.02 1,371.02 0.0M
2023-03-07 1,367.41 1,367.41 1,367.41 1,367.41 0.0M
2023-03-06 1,373.88 1,373.88 1,373.88 1,373.88 0.0M
2023-03-03 1,397.39 1,397.39 1,397.39 1,397.39 0.0M
2023-03-02 1,373.68 1,373.68 1,373.68 1,373.68 0.0M
2023-03-01 1,381.34 1,381.34 1,381.34 1,381.34 0.0M
2023-02-28 1,383.89 1,383.89 1,383.89 1,383.89 0.0M
2023-02-27 1,376.85 1,376.85 1,376.85 1,376.85 0.0M
2023-02-24 1,370.54 1,370.54 1,370.54 1,370.54 0.0M
2023-02-23 1,377.21 1,377.21 1,377.21 1,377.21 0.0M
2023-02-22 1,364.06 1,364.06 1,364.06 1,364.06 0.0M
2023-02-21 1,357.92 1,357.92 1,357.92 1,357.92 0.0M
2023-02-20 1,354.76 1,354.76 1,354.76 1,354.76 0.0M
2023-02-17 1,341.53 1,341.53 1,341.53 1,341.53 0.0M
2023-02-16 1,357.09 1,357.09 1,357.09 1,357.09 0.0M
2023-02-15 1,362.42 1,362.42 1,362.42 1,362.42 0.0M
2023-02-14 1,353.60 1,353.60 1,353.60 1,353.60 0.0M
2023-02-13 1,369.89 1,369.89 1,369.89 1,369.89 0.0M
2023-02-10 1,356.17 1,356.17 1,356.17 1,356.17 0.0M
2023-02-09 1,376.94 1,376.94 1,376.94 1,376.94 0.0M
2023-02-08 1,391.50 1,391.50 1,391.50 1,391.50 0.0M
2023-02-07 1,365.07 1,365.07 1,365.07 1,365.07 0.0M
2023-02-06 1,346.92 1,346.92 1,346.92 1,346.92 0.0M
2023-02-03 1,364.83 1,364.83 1,364.83 1,364.83 0.0M
2023-02-02 1,367.93 1,367.93 1,367.93 1,367.93 0.0M
2023-02-01 1,346.83 1,346.83 1,346.83 1,346.83 0.0M
2023-01-31 1,348.92 1,348.92 1,348.92 1,348.92 0.0M
2023-01-30 1,347.39 1,347.39 1,347.39 1,347.39 0.0M
2023-01-27 1,343.82 1,343.82 1,343.82 1,343.82 0.0M
2023-01-26 1,342.04 1,342.04 1,342.04 1,342.04 0.0M
2023-01-25 1,340.57 1,340.57 1,340.57 1,340.57 0.0M
2023-01-24 1,346.11 1,346.11 1,346.11 1,346.11 0.0M
2023-01-23 1,346.73 1,346.73 1,346.73 1,346.73 0.0M
2023-01-20 1,350.53 1,350.53 1,350.53 1,350.53 0.0M
2023-01-19 1,337.84 1,337.84 1,337.84 1,337.84 0.0M
2023-01-18 1,360.36 1,360.36 1,360.36 1,360.36 0.0M
2023-01-17 1,369.26 1,369.26 1,369.26 1,369.26 0.0M
2023-01-16 1,359.68 1,359.68 1,359.68 1,359.68 0.0M
2023-01-13 1,360.43 1,360.43 1,360.43 1,360.43 0.0M
2023-01-12 1,351.24 1,351.24 1,351.24 1,351.24 0.0M
2023-01-11 1,353.65 1,353.65 1,353.65 1,353.65 0.0M
2023-01-10 1,332.78 1,332.78 1,332.78 1,332.78 0.0M
2023-01-09 1,348.35 1,348.35 1,348.35 1,348.35 0.0M
2023-01-06 1,331.93 1,331.93 1,331.93 1,331.93 0.0M
2023-01-05 1,302.26 1,302.26 1,302.26 1,302.26 0.0M
2023-01-04 1,331.71 1,331.71 1,331.71 1,331.71 0.0M
2023-01-03 1,312.21 1,312.21 1,312.21 1,312.21 0.0M
2023-01-02 1,306.60 1,306.60 1,306.60 1,306.60 0.0M