TDV: Historical Prices for TDAX INDEPENDNC 2040

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	17.83	18.00	17.67	17.92	4,600	17.92
21-Dec-09	$ 0.274 Dividend
18-Dec-09	18.05	18.41	17.84	18.01	3,400	17.74
17-Dec-09	18.35	18.35	18.15	18.30	1,500	18.02
16-Dec-09	18.68	18.68	18.33	18.33	2,400	18.05
15-Dec-09	18.04	18.42	17.96	18.24	2,300	17.96
14-Dec-09	18.04	18.45	17.84	18.45	6,700	18.17
11-Dec-09	18.22	18.35	18.00	18.24	16,000	17.96
10-Dec-09	18.97	18.97	18.21	18.21	1,500	17.93
9-Dec-09	18.25	18.30	18.17	18.20	6,200	17.92
8-Dec-09	18.30	18.35	18.18	18.25	5,700	17.97
7-Dec-09	18.50	18.50	18.50	18.50	1,500	18.22
4-Dec-09	18.48	18.65	18.45	18.45	15,900	18.17
3-Dec-09	18.28	18.58	18.28	18.34	2,800	18.06
2-Dec-09	18.21	18.58	18.21	18.45	3,500	18.17
1-Dec-09	18.38	18.45	18.19	18.45	6,200	18.17
30-Nov-09	18.10	18.14	18.10	18.14	1,700	17.86
27-Nov-09	18.26	18.26	18.10	18.10	400	17.82
25-Nov-09	18.49	18.49	18.10	18.42	2,700	18.14
24-Nov-09	18.51	18.51	18.21	18.32	1,000	18.04
23-Nov-09	18.08	18.28	18.08	18.27	2,700	17.99
20-Nov-09	18.15	18.15	18.00	18.04	2,500	17.77
19-Nov-09	18.22	18.35	18.05	18.24	1,700	17.96
18-Nov-09	18.49	18.49	18.28	18.45	1,800	18.17
17-Nov-09	18.23	18.52	18.23	18.52	1,800	18.24
16-Nov-09	18.40	18.71	18.32	18.37	21,800	18.09
13-Nov-09	17.96	18.08	17.96	18.08	2,400	17.80
12-Nov-09	18.07	18.26	18.02	18.02	1,600	17.75
11-Nov-09	18.13	18.35	18.13	18.14	4,100	17.86
10-Nov-09	18.15	18.37	18.15	18.20	2,100	17.92
9-Nov-09	18.00	18.49	18.00	18.19	1,900	17.91
6-Nov-09	17.80	17.80	17.80	17.80	200	17.53
5-Nov-09	17.65	17.77	17.65	17.77	1,900	17.50
4-Nov-09	17.60	17.60	17.60	17.60	500	17.33
3-Nov-09	17.61	17.61	17.40	17.41	5,800	17.15
2-Nov-09	17.40	17.53	17.30	17.47	15,700	17.20
30-Oct-09	17.71	17.79	17.40	17.42	8,100	17.15
29-Oct-09	17.60	17.89	17.60	17.89	9,600	17.62
28-Oct-09	18.04	18.04	17.56	17.56	9,800	17.29
27-Oct-09	17.82	18.08	17.82	17.86	1,600	17.59
26-Oct-09	18.01	18.20	17.86	17.99	5,400	17.72
23-Oct-09	18.34	18.34	18.11	18.11	1,800	17.83
22-Oct-09	18.34	18.34	18.00	18.17	3,300	17.89
21-Oct-09	18.44	18.44	18.21	18.21	3,100	17.93
20-Oct-09	18.45	18.45	18.26	18.26	3,300	17.98
19-Oct-09	18.20	18.48	18.20	18.30	3,700	18.02
16-Oct-09	18.00	18.03	17.35	17.92	6,300	17.65
15-Oct-09	18.02	18.35	18.02	18.35	4,900	18.07
14-Oct-09	17.90	18.31	17.90	18.31	6,100	18.03
13-Oct-09	17.92	17.99	17.80	17.86	7,500	17.59
12-Oct-09	17.86	18.21	17.80	17.80	12,800	17.53
9-Oct-09	17.73	17.84	17.73	17.84	2,600	17.57
8-Oct-09	17.60	17.91	17.60	17.91	7,200	17.64
7-Oct-09	17.48	17.77	17.48	17.57	6,800	17.30
6-Oct-09	17.40	17.90	17.36	17.65	10,900	17.38
5-Oct-09	17.40	17.40	17.06	17.36	4,700	17.10
2-Oct-09	17.49	17.49	17.13	17.39	203,200	17.13
1-Oct-09	18.00	18.00	17.37	17.64	11,200	17.37
30-Sep-09	19.15	19.15	18.18	18.20	2,200	17.92
29-Sep-09	18.40	18.40	18.11	18.11	5,900	17.83
28-Sep-09	18.40	18.63	18.40	18.43	2,500	18.15
25-Sep-09	18.65	18.65	18.29	18.32	15,900	18.04
24-Sep-09	18.75	18.85	18.50	18.50	5,200	18.22
23-Sep-09	18.85	18.90	18.75	18.75	2,200	18.46
22-Sep-09	18.68	18.82	18.68	18.82	5,300	18.53
21-Sep-09	18.53	18.81	18.11	18.68	4,900	18.40
18-Sep-09	19.22	19.22	18.29	18.51	4,500	18.23
* 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