TDN: Historical Prices for TDAX INDEPENDNC 2030

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	19.20	19.20	18.95	18.95	3,900	18.95
9-Dec-09	18.81	18.95	18.81	18.95	600	18.95
8-Dec-09	19.00	19.16	18.87	19.05	6,100	19.05
7-Dec-09	19.28	19.36	19.11	19.15	4,500	19.15
4-Dec-09	19.30	19.37	19.19	19.27	13,900	19.27
3-Dec-09	19.20	19.20	18.99	18.99	1,300	18.99
2-Dec-09	19.06	19.12	19.01	19.12	2,900	19.12
1-Dec-09	19.22	19.22	19.09	19.21	600	19.21
30-Nov-09	18.78	19.20	18.66	19.20	2,100	19.20
27-Nov-09	18.91	18.91	18.66	18.78	1,200	18.78
25-Nov-09	18.32	19.21	18.32	19.21	2,300	19.21
24-Nov-09	18.98	19.00	18.82	18.99	2,200	18.99
23-Nov-09	18.80	19.00	18.80	18.96	2,700	18.96
20-Nov-09	18.85	18.85	18.44	18.69	700	18.69
19-Nov-09	18.85	18.88	18.81	18.88	1,300	18.88
18-Nov-09	19.16	19.16	19.05	19.05	900	19.05
17-Nov-09	19.04	19.10	18.99	19.10	1,600	19.10
16-Nov-09	18.80	19.10	18.70	19.10	4,600	19.10
13-Nov-09	18.88	18.98	18.66	18.86	9,200	18.86
12-Nov-09	18.81	18.81	18.61	18.73	3,300	18.73
11-Nov-09	18.91	18.91	18.91	18.91	2,300	18.91
10-Nov-09	18.80	18.84	18.61	18.75	4,000	18.75
9-Nov-09	18.63	18.91	18.63	18.85	900	18.85
6-Nov-09	18.42	18.50	18.42	18.42	3,400	18.42
5-Nov-09	18.63	18.63	18.35	18.50	4,000	18.50
4-Nov-09	18.31	18.31	18.30	18.30	1,000	18.30
3-Nov-09	17.83	18.27	17.20	18.27	8,400	18.27
2-Nov-09	18.03	18.22	18.02	18.02	5,800	18.02
30-Oct-09	18.31	18.31	18.02	18.02	1,100	18.02
29-Oct-09	18.26	18.65	18.23	18.38	5,500	18.38
28-Oct-09	18.50	18.50	18.26	18.26	2,600	18.26
27-Oct-09	18.79	18.79	18.64	18.71	6,700	18.71
26-Oct-09	18.84	18.93	18.60	18.63	2,200	18.63
23-Oct-09	19.07	19.07	18.72	18.76	8,200	18.76
22-Oct-09	18.53	18.84	18.53	18.84	800	18.84
21-Oct-09	18.66	18.95	18.66	18.83	6,600	18.83
20-Oct-09	19.09	19.09	18.94	18.94	14,300	18.94
19-Oct-09	19.18	19.18	18.86	18.96	1,400	18.96
16-Oct-09	18.55	18.65	18.05	18.65	5,900	18.65
15-Oct-09	18.90	18.90	18.63	18.87	6,500	18.87
14-Oct-09	18.69	18.95	18.69	18.93	7,200	18.93
13-Oct-09	18.60	18.62	18.51	18.54	2,800	18.54
12-Oct-09	18.32	18.75	18.32	18.65	4,400	18.65
9-Oct-09	18.50	18.59	18.22	18.35	2,300	18.35
8-Oct-09	18.20	18.59	18.09	18.59	8,200	18.59
7-Oct-09	17.97	18.59	17.97	18.40	4,900	18.40
6-Oct-09	18.38	18.38	18.30	18.30	2,200	18.30
5-Oct-09	17.86	18.03	17.81	17.99	3,200	17.99
2-Oct-09	17.95	17.99	17.77	17.79	4,200	17.79
1-Oct-09	18.25	18.25	17.98	17.98	6,900	17.98
30-Sep-09	18.71	18.71	18.18	18.31	17,100	18.31
29-Sep-09	18.63	18.63	18.45	18.61	2,700	18.61
28-Sep-09	18.36	18.44	18.27	18.27	6,000	18.27
25-Sep-09	18.18	18.38	18.10	18.38	2,700	18.38
24-Sep-09	18.64	18.64	18.35	18.35	4,900	18.35
23-Sep-09	18.87	18.87	18.39	18.39	7,500	18.39
22-Sep-09	18.82	18.82	18.64	18.81	6,800	18.81
21-Sep-09	18.44	18.60	18.36	18.60	2,900	18.60
18-Sep-09	18.55	18.79	18.55	18.76	6,300	18.76
17-Sep-09	18.64	18.70	18.45	18.62	10,300	18.62
16-Sep-09	18.43	18.56	18.33	18.56	13,600	18.56
15-Sep-09	18.44	18.44	18.25	18.37	14,100	18.37
14-Sep-09	18.24	18.24	18.15	18.24	7,800	18.24
11-Sep-09	18.52	18.52	17.81	18.24	2,200	18.24
10-Sep-09	18.26	18.26	17.98	18.25	3,700	18.25
9-Sep-09	17.71	18.15	17.71	17.98	5,500	17.98
* 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