CDAX Kursindex (CXKX)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.64 | 1.34539161503 | 716.52 | 729.56 | 716.52 | 0 | 0 | IX |
| 4 | 43.92 | 6.43761726079 | 682.24 | 729.56 | 680.86 | 0 | 0 | IX |
| 12 | 63.65 | 9.60740215242 | 662.51 | 729.56 | 657.55 | 0 | 0 | IX |
| 26 | 89.09 | 13.9843345315 | 637.07 | 729.56 | 601.24 | 0 | 0 | IX |
| 52 | 117.57 | 19.3184245551 | 608.59 | 729.56 | 601.24 | 0 | 0 | IX |
| 156 | 88.45 | 13.8699408822 | 637.71 | 729.56 | 452.99 | 0 | 0 | IX |
| 260 | 151.81 | 26.4316183512 | 574.35 | 729.56 | 363.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 726.16 | -3.4 | -0.47 | 726.16 | 726.16 | 726.16 | 0 |
| 1737739800 | 729.56 | 0.13 | 0.02 | 729.56 | 729.56 | 729.56 | 0 |
| 1737653400 | 729.43 | 4.54 | 0.63 | 729.43 | 729.43 | 729.43 | 0 |
| 1737567000 | 724.89 | 6.68 | 0.93 | 724.89 | 724.89 | 724.89 | 0 |
| 1737480600 | 718.21 | 1.69 | 0.24 | 718.21 | 718.21 | 718.21 | 0 |
| 1737394200 | 716.52 | 2.45 | 0.34 | 716.52 | 716.52 | 716.52 | 0 |
| 1737135000 | 714.07 | 8.01 | 1.13 | 714.07 | 714.07 | 714.07 | 0 |
| 1737048600 | 706.06 | 1.64 | 0.23 | 706.06 | 706.06 | 706.06 | 0 |
| 1736962200 | 704.42 | 11.52 | 1.66 | 704.42 | 704.42 | 704.42 | 0 |
| 1736875800 | 692.9 | 4.74 | 0.69 | 692.9 | 692.9 | 692.9 | 0 |
| 1736789400 | 688.16 | -3.12 | -0.45 | 688.16 | 688.16 | 688.16 | 0 |
| 1736530200 | 691.28 | -4.1 | -0.59 | 691.28 | 691.28 | 691.28 | 0 |
| 1736443800 | 695.38 | 0.11 | 0.02 | 695.38 | 695.38 | 695.38 | 0 |
| 1736357400 | 695.27 | -1 | -0.14 | 695.27 | 695.27 | 695.27 | 0 |
| 1736271000 | 696.27 | 4.7 | 0.68 | 696.27 | 696.27 | 696.27 | 0 |
| 1736184600 | 691.57 | 10.71 | 1.57 | 691.57 | 691.57 | 691.57 | 0 |
| 1735925400 | 680.86 | -4.09 | -0.60 | 680.86 | 680.86 | 680.86 | 0 |
| 1735839000 | 684.95 | 2.71 | 0.40 | 684.95 | 684.95 | 684.95 | 0 |
| 1735579800 | 682.24 | -2.55 | -0.37 | 682.24 | 682.24 | 682.24 | 0 |
| 1735320600 | 684.79 | 4.33 | 0.64 | 684.79 | 684.79 | 684.79 | 0 |
| 1734975000 | 680.46 | -0.49 | -0.07 | 680.46 | 680.46 | 680.46 | 0 |
| 1734715800 | 680.95 | -2.02 | -0.30 | 680.95 | 680.95 | 680.95 | 0 |
| 1734629400 | 682.97 | -9.34 | -1.35 | 682.97 | 682.97 | 682.97 | 0 |
| 1734543000 | 692.31 | -0.41 | -0.06 | 692.31 | 692.31 | 692.31 | 0 |
| 1734456600 | 692.72 | -3.07 | -0.44 | 692.72 | 692.72 | 692.72 | 0 |
| 1734370200 | 695.79 | -3.35 | -0.48 | 695.79 | 695.79 | 695.79 | 0 |
| 1734111000 | 699.14 | -1.32 | -0.19 | 699.14 | 699.14 | 699.14 | 0 |
| 1734024600 | 700.46 | -0.3 | -0.04 | 700.46 | 700.46 | 700.46 | 0 |
| 1733938200 | 700.76 | 2.42 | 0.35 | 700.76 | 700.76 | 700.76 | 0 |
| 1733851800 | 698.34 | -1.09 | -0.16 | 698.34 | 698.34 | 698.34 | 0 |
| 1733765400 | 699.43 | -2.06 | -0.29 | 699.43 | 699.43 | 699.43 | 0 |
| 1733506200 | 701.49 | 1.07 | 0.15 | 701.49 | 701.49 | 701.49 | 0 |
| 1733419800 | 700.42 | 5.27 | 0.76 | 700.42 | 700.42 | 700.42 | 0 |
| 1733333400 | 695.15 | 7.8 | 1.13 | 695.15 | 695.15 | 695.15 | 0 |
| 1733247000 | 687.35 | 2.59 | 0.38 | 687.35 | 687.35 | 687.35 | 0 |
| 1733160600 | 684.76 | 9.1 | 1.35 | 684.76 | 684.76 | 684.76 | 0 |
| 1732901400 | 675.66 | 6.19 | 0.92 | 675.66 | 675.66 | 675.66 | 0 |
| 1732815000 | 669.47 | 3.94 | 0.59 | 669.47 | 669.47 | 669.47 | 0 |
| 1732728600 | 665.53 | -1.96 | -0.29 | 665.53 | 665.53 | 665.53 | 0 |
| 1732642200 | 667.49 | -3.87 | -0.58 | 667.49 | 667.49 | 667.49 | 0 |
| 1732555800 | 671.36 | 3.27 | 0.49 | 671.36 | 671.36 | 671.36 | 0 |
| 1732296600 | 668.09 | 6.75 | 1.02 | 668.09 | 668.09 | 668.09 | 0 |
| 1732210200 | 661.34 | 3.79 | 0.58 | 661.34 | 661.34 | 661.34 | 0 |
| 1732123800 | 657.54999 | -2.29 | -0.35 | 657.54999 | 657.54999 | 657.54999 | 0 |
| 1732037400 | 659.84 | -4.15 | -0.63 | 659.84 | 659.84 | 659.84 | 0 |
| 1731951000 | 663.99 | -1.15 | -0.17 | 663.99 | 663.99 | 663.99 | 0 |
| 1731691800 | 665.14 | -1.62 | -0.24 | 665.14 | 665.14 | 665.14 | 0 |
| 1731605400 | 666.76 | 9.12 | 1.39 | 666.76 | 666.76 | 666.76 | 0 |
| 1731519000 | 657.64 | -0.99 | -0.15 | 657.64 | 657.64 | 657.64 | 0 |
| 1731432600 | 658.63 | -13.47 | -2.00 | 658.63 | 658.63 | 658.63 | 0 |
| 1731346200 | 672.1 | 7.68 | 1.16 | 672.1 | 672.1 | 672.1 | 0 |
| 1731087000 | 664.41999 | -4.16 | -0.62 | 664.41999 | 664.41999 | 664.41999 | 0 |
| 1731000600 | 668.58 | 10.65 | 1.62 | 668.58 | 668.58 | 668.58 | 0 |
| 1730914200 | 657.92999 | -8.25 | -1.24 | 657.92999 | 657.92999 | 657.92999 | 0 |
| 1730827800 | 666.17999 | 3.67 | 0.55 | 666.17999 | 666.17999 | 666.17999 | 0 |
| 1730741400 | 662.51 | -3.38 | -0.51 | 662.51 | 662.51 | 662.51 | 0 |
| 1730482200 | 665.89 | 5.63 | 0.85 | 665.89 | 665.89 | 665.89 | 0 |
| 1730395800 | 660.26 | -6.83 | -1.02 | 660.26 | 660.26 | 660.26 | 0 |
| 1730309400 | 667.09 | -8.44 | -1.25 | 667.09 | 667.09 | 667.09 | 0 |
| 1730223000 | 675.53 | -2.67 | -0.39 | 675.53 | 675.53 | 675.53 | 0 |
| 1730136600 | 678.2 | 2.57 | 0.38 | 678.2 | 678.2 | 678.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
