^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2018	12,602.41	12,647.16	12,481.30	12,550.82	12,550.82	106,073,600
Apr 23, 2018	12,538.16	12,588.23	12,466.47	12,572.39	12,572.39	78,154,600
Apr 20, 2018	12,555.96	12,585.37	12,490.77	12,540.50	12,540.50	111,680,200
Apr 19, 2018	12,595.61	12,595.61	12,534.63	12,567.42	12,567.42	70,668,500
Apr 18, 2018	12,597.58	12,640.25	12,548.45	12,590.83	12,590.83	83,029,000
Apr 17, 2018	12,443.20	12,614.25	12,417.26	12,585.57	12,585.57	85,350,700
Apr 16, 2018	12,478.99	12,487.04	12,375.63	12,391.41	12,391.41	62,656,800
Apr 13, 2018	12,461.31	12,523.97	12,411.65	12,442.40	12,442.40	76,693,800
Apr 12, 2018	12,282.39	12,434.24	12,263.70	12,415.01	12,415.01	82,053,600
Apr 11, 2018	12,372.07	12,381.53	12,256.59	12,293.97	12,293.97	98,812,700
Apr 10, 2018	12,389.90	12,428.90	12,334.95	12,397.32	12,397.32	99,355,700
Apr 09, 2018	12,311.02	12,371.11	12,205.39	12,261.75	12,261.75	77,287,300
Apr 06, 2018	12,242.94	12,290.03	12,202.05	12,241.27	12,241.27	87,009,100
Apr 05, 2018	12,153.61	12,322.37	12,135.64	12,305.19	12,305.19	109,092,300
Apr 04, 2018	12,000.47	12,011.12	11,792.35	11,957.90	11,957.90	107,305,000
Apr 03, 2018	11,997.47	12,069.48	11,913.62	12,002.45	12,002.45	95,226,700
Mar 29, 2018	11,956.34	12,151.31	11,942.28	12,096.73	12,096.73	111,589,200
Mar 28, 2018	11,868.08	11,961.16	11,770.40	11,940.71	11,940.71	113,396,700
Mar 27, 2018	11,996.35	12,042.78	11,927.91	11,970.83	11,970.83	98,677,800
Mar 26, 2018	11,919.64	11,984.50	11,726.62	11,787.26	11,787.26	99,857,900
Mar 23, 2018	11,995.51	12,001.78	11,818.70	11,886.31	11,886.31	145,617,800
Mar 22, 2018	12,187.73	12,267.17	12,009.50	12,100.08	12,100.08	138,428,600
Mar 21, 2018	12,336.76	12,344.09	12,250.37	12,309.15	12,309.15	108,917,200
Mar 20, 2018	12,261.19	12,320.00	12,191.55	12,307.33	12,307.33	72,907,500
Mar 19, 2018	12,346.51	12,369.77	12,183.79	12,217.02	12,217.02	97,309,700
Mar 16, 2018	12,345.56	12,454.02	12,337.62	12,389.58	12,389.58	212,840,100
Mar 15, 2018	12,284.14	12,378.39	12,239.96	12,345.56	12,345.56	106,658,200
Mar 14, 2018	12,212.49	12,322.89	12,202.76	12,237.74	12,237.74	104,202,200
Mar 13, 2018	12,425.69	12,459.90	12,162.47	12,221.03	12,221.03	131,887,900
Mar 12, 2018	12,453.30	12,454.96	12,361.01	12,418.39	12,418.39	136,801,400
Mar 09, 2018	12,331.64	12,407.98	12,284.57	12,346.68	12,346.68	96,109,700
Mar 08, 2018	12,237.94	12,382.69	12,177.12	12,355.57	12,355.57	97,759,800
Mar 07, 2018	12,060.09	12,275.69	12,020.61	12,245.36	12,245.36	92,920,300
Mar 06, 2018	12,229.29	12,259.58	12,110.34	12,113.87	12,113.87	104,517,000
Mar 05, 2018	11,831.57	12,110.18	11,830.98	12,090.87	12,090.87	109,920,600
Mar 02, 2018	12,051.89	12,081.40	11,877.66	11,913.71	11,913.71	120,480,800
Mar 01, 2018	12,386.40	12,387.88	12,143.14	12,190.94	12,190.94	113,680,600
Feb 28, 2018	12,427.46	12,516.92	12,417.96	12,435.85	12,435.85	93,391,300
Feb 27, 2018	12,573.65	12,577.56	12,436.13	12,490.73	12,490.73	89,864,600
Feb 26, 2018	12,566.05	12,601.46	12,484.59	12,527.04	12,527.04	78,303,000
Feb 23, 2018	12,491.77	12,513.32	12,431.94	12,483.79	12,483.79	97,926,500
Feb 22, 2018	12,358.82	12,497.71	12,283.70	12,461.91	12,461.91	104,173,000
Feb 21, 2018	12,457.22	12,474.37	12,372.26	12,470.49	12,470.49	83,382,600
Feb 20, 2018	12,403.63	12,496.10	12,333.79	12,487.90	12,487.90	87,127,600
Feb 19, 2018	12,495.07	12,505.49	12,361.86	12,385.60	12,385.60	66,917,000
Feb 16, 2018	12,408.48	12,484.12	12,368.71	12,451.96	12,451.96	104,230,500
Feb 15, 2018	12,425.45	12,479.97	12,275.04	12,346.17	12,346.17	111,934,900
Feb 14, 2018	12,294.85	12,393.71	12,075.21	12,339.16	12,339.16	130,713,000
Feb 13, 2018	12,282.76	12,300.63	12,196.22	12,196.50	12,196.50	94,601,100
Feb 12, 2018	12,238.63	12,379.16	12,222.34	12,282.77	12,282.77	120,024,900
Feb 09, 2018	12,263.10	12,296.18	12,003.36	12,107.48	12,107.48	175,812,900
Feb 08, 2018	12,506.18	12,541.32	12,187.45	12,260.29	12,260.29	153,991,900
Feb 07, 2018	12,478.68	12,651.28	12,414.84	12,590.43	12,590.43	153,471,100
Feb 06, 2018	12,232.86	12,550.16	12,232.86	12,392.66	12,392.66	204,856,800
Feb 05, 2018	12,687.79	12,752.60	12,622.44	12,687.49	12,687.49	113,937,900
Feb 02, 2018	12,954.59	12,954.59	12,782.07	12,785.16	12,785.16	140,869,300
Feb 01, 2018	13,235.15	13,301.41	12,971.78	13,003.90	13,003.90	122,880,100
Jan 31, 2018	13,210.76	13,268.41	13,159.35	13,189.48	13,189.48	111,852,500
Jan 30, 2018	13,223.97	13,309.86	13,171.91	13,197.71	13,197.71	115,152,700
Jan 29, 2018	13,358.90	13,370.02	13,274.84	13,324.48	13,324.48	78,822,500
Jan 26, 2018	13,297.51	13,348.69	13,268.31	13,340.17	13,340.17	75,829,200
Jan 25, 2018	13,374.38	13,443.36	13,222.47	13,298.36	13,298.36	106,119,200
Jan 24, 2018	13,572.71	13,576.84	13,414.74	13,414.74	13,414.74	105,385,100
Jan 23, 2018	13,577.14	13,596.89	13,517.81	13,559.60	13,559.60	97,239,000
Jan 22, 2018	13,435.14	13,470.05	13,410.96	13,463.69	13,463.69	95,295,700
Jan 19, 2018	13,297.74	13,445.47	13,294.81	13,434.45	13,434.45	108,147,200
Jan 18, 2018	13,250.25	13,293.29	13,201.34	13,281.43	13,281.43	89,644,100
Jan 17, 2018	13,200.92	13,251.44	13,137.51	13,183.96	13,183.96	88,144,100
Jan 16, 2018	13,228.60	13,351.09	13,196.56	13,246.33	13,246.33	85,801,600
Jan 15, 2018	13,244.37	13,250.37	13,173.71	13,200.51	13,200.51	58,326,200
Jan 12, 2018	13,241.28	13,265.14	13,168.01	13,245.03	13,245.03	87,893,300
Jan 11, 2018	13,281.20	13,298.65	13,151.84	13,202.90	13,202.90	110,577,300
Jan 10, 2018	13,355.28	13,377.88	13,227.57	13,281.34	13,281.34	120,334,900
Jan 09, 2018	13,383.26	13,425.02	13,361.22	13,385.59	13,385.59	94,770,400
Jan 08, 2018	13,399.62	13,407.82	13,334.16	13,367.78	13,367.78	95,005,300
Jan 05, 2018	13,219.11	13,332.80	13,219.11	13,319.64	13,319.64	112,555,000
Jan 04, 2018	13,065.98	13,208.35	13,062.67	13,167.89	13,167.89	101,199,400
Jan 03, 2018	12,916.18	13,023.59	12,893.05	12,978.21	12,978.21	84,809,300
Jan 02, 2018	12,897.69	12,924.16	12,745.15	12,871.39	12,871.39	86,049,300
Dec 29, 2017	12,980.09	12,980.74	12,911.73	12,917.64	12,917.64	42,169,200
Dec 28, 2017	13,065.46	13,069.40	12,965.28	12,979.94	12,979.94	43,152,100
Dec 27, 2017	13,070.19	13,128.74	13,020.43	13,070.02	13,070.02	44,677,000
Dec 22, 2017	13,076.76	13,108.56	13,059.87	13,072.79	13,072.79	52,876,700
Dec 21, 2017	13,065.79	13,137.71	13,013.63	13,109.74	13,109.74	70,360,200
Dec 20, 2017	13,244.27	13,252.67	13,026.11	13,069.17	13,069.17	79,842,200
Dec 19, 2017	13,314.73	13,338.91	13,213.19	13,215.79	13,215.79	73,881,500
Dec 18, 2017	13,211.63	13,331.95	13,206.12	13,312.30	13,312.30	93,660,800
Dec 15, 2017	13,027.84	13,109.13	13,008.07	13,103.56	13,103.56	183,649,900
Dec 14, 2017	13,107.11	13,159.48	13,011.97	13,068.08	13,068.08	121,549,300
Dec 13, 2017	13,148.52	13,188.07	13,120.40	13,125.64	13,125.64	119,136,800
Dec 12, 2017	13,131.41	13,183.83	13,079.86	13,183.53	13,183.53	76,497,200
Dec 11, 2017	13,181.85	13,192.42	13,112.82	13,123.65	13,123.65	71,491,100
Dec 08, 2017	13,146.82	13,240.92	13,136.78	13,153.70	13,153.70	104,081,300
Dec 07, 2017	13,026.30	13,083.08	12,989.00	13,045.15	13,045.15	76,453,600
Dec 06, 2017	12,897.43	13,033.75	12,864.68	12,998.85	12,998.85	84,631,500
Dec 05, 2017	13,056.82	13,094.38	12,960.59	13,048.54	13,048.54	81,417,900
Dec 04, 2017	13,038.77	13,117.75	12,974.32	13,058.55	13,058.55	85,813,900
Dec 01, 2017	13,044.15	13,064.29	12,810.13	12,861.49	12,861.49	114,375,600
Nov 30, 2017	13,060.56	13,177.57	13,023.98	13,023.98	13,023.98	126,013,900
Nov 29, 2017	13,153.74	13,196.15	13,037.34	13,061.87	13,061.87	93,296,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...