TDD: Historical Prices for TDAX INDEPENDNC 2010

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	23.70	23.70	23.70	23.70	300	23.70
15-Dec-09	23.33	23.70	23.33	23.70	600	23.70
14-Dec-09	23.74	23.74	23.22	23.59	13,700	23.59
11-Dec-09	23.65	23.65	23.48	23.57	1,300	23.57
10-Dec-09	23.80	23.80	23.80	23.80	600	23.80
9-Dec-09	23.65	23.65	23.48	23.48	500	23.48
8-Dec-09	23.51	23.51	23.51	23.51	400	23.51
7-Dec-09	23.66	23.66	23.41	23.62	1,100	23.62
4-Dec-09	23.39	23.68	23.39	23.68	200	23.68
3-Dec-09	23.70	23.70	23.34	23.34	700	23.34
2-Dec-09	23.52	23.67	23.52	23.60	2,400	23.60
1-Dec-09	24.07	24.07	23.36	23.68	4,800	23.68
30-Nov-09	23.75	23.75	23.60	23.60	4,900	23.60
27-Nov-09	23.60	23.60	23.60	23.60	0	23.60
25-Nov-09	23.80	23.81	23.60	23.60	1,700	23.60
24-Nov-09	23.60	23.60	23.24	23.58	1,900	23.58
23-Nov-09	23.21	23.64	23.21	23.64	3,700	23.64
20-Nov-09	23.41	23.48	23.41	23.48	5,400	23.48
19-Nov-09	23.65	23.65	23.21	23.55	1,300	23.55
18-Nov-09	23.37	23.79	23.37	23.79	1,300	23.79
17-Nov-09	23.45	23.79	23.45	23.79	600	23.79
16-Nov-09	23.45	23.45	23.45	23.45	600	23.45
13-Nov-09	23.21	23.48	23.21	23.45	2,200	23.45
12-Nov-09	23.50	23.50	23.50	23.50	1,600	23.50
11-Nov-09	23.50	23.50	23.35	23.35	1,000	23.35
10-Nov-09	23.48	23.48	23.12	23.46	1,300	23.46
9-Nov-09	23.17	23.50	23.10	23.10	1,600	23.10
6-Nov-09	23.06	23.23	23.06	23.10	2,800	23.10
5-Nov-09	23.38	23.38	23.38	23.38	400	23.38
4-Nov-09	23.40	23.40	23.23	23.23	700	23.23
3-Nov-09	23.29	23.29	23.13	23.21	2,100	23.21
2-Nov-09	23.30	23.30	23.07	23.07	1,900	23.07
30-Oct-09	23.14	23.20	23.14	23.20	1,200	23.20
29-Oct-09	23.05	23.37	23.05	23.37	3,400	23.37
28-Oct-09	23.59	23.59	23.38	23.38	7,400	23.38
27-Oct-09	23.47	23.56	23.47	23.56	1,400	23.56
26-Oct-09	23.58	23.58	23.23	23.47	1,900	23.47
23-Oct-09	23.40	23.52	23.40	23.52	1,300	23.52
22-Oct-09	23.39	23.39	23.39	23.39	0	23.39
21-Oct-09	23.66	23.66	23.19	23.39	3,500	23.39
20-Oct-09	23.50	23.65	23.50	23.65	2,600	23.65
19-Oct-09	23.18	23.50	23.18	23.50	5,300	23.50
16-Oct-09	23.28	23.28	22.96	23.25	22,200	23.25
15-Oct-09	23.80	23.80	23.02	23.02	900	23.02
14-Oct-09	23.15	23.34	23.15	23.34	1,500	23.34
13-Oct-09	23.52	23.52	23.32	23.32	500	23.32
12-Oct-09	23.35	24.00	22.96	23.23	10,600	23.23
9-Oct-09	23.10	23.30	23.05	23.28	1,900	23.28
8-Oct-09	22.97	23.45	22.97	23.18	1,600	23.18
7-Oct-09	23.28	23.29	22.92	23.18	2,400	23.18
6-Oct-09	23.15	23.15	23.15	23.15	100	23.15
5-Oct-09	23.20	23.20	22.86	22.86	1,100	22.86
2-Oct-09	23.27	24.05	23.20	23.20	6,100	23.20
1-Oct-09	23.20	23.20	23.20	23.20	800	23.20
30-Sep-09	23.25	23.25	23.25	23.25	200	23.25
29-Sep-09	23.35	23.35	23.35	23.35	300	23.35
28-Sep-09	23.21	23.30	23.21	23.30	1,000	23.30
25-Sep-09	23.21	24.06	23.21	23.36	2,900	23.36
24-Sep-09	23.27	23.27	23.20	23.20	1,400	23.20
23-Sep-09	23.25	23.54	23.25	23.39	1,100	23.39
22-Sep-09	23.42	23.43	23.33	23.34	4,100	23.34
21-Sep-09	23.40	23.45	23.20	23.29	3,200	23.29
18-Sep-09	23.25	23.37	23.20	23.37	1,200	23.37
17-Sep-09	23.30	23.30	23.30	23.30	3,300	23.30
16-Sep-09	23.77	23.77	23.00	23.20	2,100	23.20
15-Sep-09	23.19	25.25	23.19	23.25	9,000	23.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions