TDH: Historical Prices for TDAX INDEPENDNC 2020

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	21.30	21.35	21.13	21.32	1,000	21.32
8-Dec-09	21.30	21.34	21.23	21.30	2,100	21.30
7-Dec-09	21.49	21.49	21.16	21.29	9,900	21.29
4-Dec-09	21.31	21.49	21.06	21.10	4,100	21.10
3-Dec-09	21.32	21.48	21.06	21.29	7,700	21.29
2-Dec-09	21.61	21.62	21.39	21.39	900	21.39
1-Dec-09	21.83	21.99	21.31	21.62	5,700	21.62
30-Nov-09	21.49	21.49	21.16	21.16	4,800	21.16
27-Nov-09	20.73	21.03	20.73	20.96	2,100	20.96
25-Nov-09	21.50	21.50	21.35	21.35	1,100	21.35
24-Nov-09	21.46	21.46	20.80	21.02	3,500	21.02
23-Nov-09	21.38	21.50	21.34	21.50	800	21.50
20-Nov-09	21.54	21.54	20.52	21.14	12,700	21.14
19-Nov-09	20.59	21.47	20.59	21.30	2,700	21.30
18-Nov-09	21.26	21.55	21.26	21.55	1,000	21.55
17-Nov-09	21.02	21.48	21.02	21.48	3,500	21.48
16-Nov-09	21.19	21.55	21.02	21.02	3,500	21.02
13-Nov-09	21.02	21.39	21.02	21.23	7,500	21.23
12-Nov-09	21.25	21.40	21.16	21.16	1,100	21.16
11-Nov-09	21.11	21.40	21.11	21.11	2,200	21.11
10-Nov-09	21.23	21.26	21.05	21.05	2,200	21.05
9-Nov-09	20.83	21.23	20.73	21.23	12,200	21.23
6-Nov-09	20.90	21.00	20.63	20.86	3,600	20.86
5-Nov-09	20.88	21.00	20.83	20.83	3,100	20.83
4-Nov-09	20.56	20.71	20.25	20.54	3,300	20.54
3-Nov-09	20.33	20.75	20.33	20.72	7,500	20.72
2-Nov-09	20.56	20.70	20.48	20.48	1,700	20.48
30-Oct-09	20.80	20.80	20.50	20.56	2,700	20.56
29-Oct-09	20.60	20.81	20.60	20.75	7,700	20.75
28-Oct-09	21.04	21.04	20.75	20.81	7,700	20.81
27-Oct-09	20.98	21.05	20.98	21.05	400	21.05
26-Oct-09	21.48	21.48	20.82	20.82	4,400	20.82
23-Oct-09	21.67	21.67	20.98	20.98	3,700	20.98
22-Oct-09	21.51	21.51	20.60	21.22	6,800	21.22
21-Oct-09	21.01	21.50	21.01	21.22	1,900	21.22
20-Oct-09	21.45	21.45	21.27	21.27	1,600	21.27
19-Oct-09	21.24	21.35	21.20	21.21	17,500	21.21
16-Oct-09	21.23	21.24	20.97	21.16	9,100	21.16
15-Oct-09	21.09	21.25	20.95	20.95	1,600	20.95
14-Oct-09	21.19	21.19	21.00	21.00	4,800	21.00
13-Oct-09	20.89	21.10	20.87	20.88	4,000	20.88
12-Oct-09	20.68	21.16	20.68	20.71	2,100	20.71
9-Oct-09	20.69	21.18	20.69	21.00	3,700	21.00
8-Oct-09	21.00	21.15	21.00	21.15	2,800	21.15
7-Oct-09	20.96	20.96	20.22	20.70	4,800	20.70
6-Oct-09	20.78	21.05	20.78	20.96	1,900	20.96
5-Oct-09	20.79	20.79	20.64	20.75	1,400	20.75
2-Oct-09	20.40	20.50	20.19	20.45	6,200	20.45
1-Oct-09	21.18	21.18	20.60	20.60	5,000	20.60
30-Sep-09	21.16	21.16	20.90	20.90	4,800	20.90
29-Sep-09	20.87	21.06	20.85	21.06	11,100	21.06
28-Sep-09	20.70	21.18	20.70	21.02	11,700	21.02
25-Sep-09	21.15	21.15	20.70	20.78	10,600	20.78
24-Sep-09	21.39	21.39	20.63	20.95	7,900	20.95
23-Sep-09	20.60	21.19	20.60	21.02	7,400	21.02
22-Sep-09	21.15	21.19	20.93	21.19	7,300	21.19
21-Sep-09	21.20	21.20	20.95	21.10	4,500	21.10
18-Sep-09	21.03	21.17	21.03	21.17	1,600	21.17
17-Sep-09	21.15	21.20	21.00	21.18	5,600	21.18
16-Sep-09	20.97	21.18	20.91	21.16	11,200	21.16
15-Sep-09	21.00	21.00	20.73	20.92	5,100	20.92
14-Sep-09	20.90	21.00	20.71	20.95	4,200	20.95
11-Sep-09	20.95	20.95	20.71	20.90	18,900	20.90
10-Sep-09	20.78	22.35	20.71	20.97	17,500	20.97
9-Sep-09	20.38	20.84	20.38	20.71	13,400	20.71
8-Sep-09	20.66	20.81	20.34	20.34	11,000	20.34
* 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