^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
Jul 18, 2018	12,728.41	12,775.72	12,715.52	12,757.59	12,757.59	-
Jul 17, 2018	12,566.97	12,688.50	12,522.05	12,661.54	12,661.54	91,976,300
Jul 16, 2018	12,530.98	12,604.24	12,506.99	12,561.02	12,561.02	97,107,500
Jul 13, 2018	12,549.23	12,583.79	12,499.30	12,540.73	12,540.73	-
Jul 12, 2018	12,464.06	12,505.20	12,408.63	12,492.97	12,492.97	72,314,800
Jul 11, 2018	12,506.99	12,514.75	12,398.47	12,417.13	12,417.13	84,350,300
Jul 10, 2018	12,580.31	12,639.79	12,530.71	12,609.85	12,609.85	81,853,500
Jul 09, 2018	12,541.74	12,559.97	12,490.40	12,543.89	12,543.89	74,724,300
Jul 06, 2018	12,506.27	12,508.08	12,426.40	12,496.17	12,496.17	-
Jul 05, 2018	12,363.05	12,516.51	12,361.86	12,464.29	12,464.29	114,460,400
Jul 04, 2018	12,323.75	12,350.68	12,284.56	12,317.61	12,317.61	78,417,600
Jul 03, 2018	12,321.07	12,428.14	12,278.39	12,349.14	12,349.14	93,526,400
Jul 02, 2018	12,147.94	12,301.93	12,132.72	12,238.17	12,238.17	93,436,600
Jun 29, 2018	12,322.64	12,382.87	12,260.91	12,306.00	12,306.00	114,043,400
Jun 28, 2018	12,289.81	12,375.37	12,104.41	12,177.23	12,177.23	107,207,500
Jun 27, 2018	12,247.75	12,439.91	12,124.87	12,348.61	12,348.61	127,889,100
Jun 26, 2018	12,333.44	12,355.86	12,188.50	12,234.34	12,234.34	62,457,100
Jun 25, 2018	12,497.48	12,518.89	12,270.33	12,270.33	12,270.33	98,566,500
Jun 22, 2018	12,507.72	12,579.72	12,486.26	12,579.72	12,579.72	83,725,600
Jun 21, 2018	12,699.71	12,719.45	12,472.98	12,511.91	12,511.91	111,154,800
Jun 20, 2018	12,731.66	12,760.20	12,670.78	12,695.16	12,695.16	89,617,400
Jun 19, 2018	12,647.07	12,708.71	12,594.51	12,677.97	12,677.97	102,502,200
Jun 18, 2018	12,945.53	12,982.92	12,784.48	12,834.11	12,834.11	89,102,600
Jun 15, 2018	13,115.85	13,170.05	13,010.54	13,010.55	13,010.55	257,670,500
Jun 14, 2018	12,806.07	13,135.97	12,800.66	13,107.10	13,107.10	136,091,200
Jun 13, 2018	12,857.16	12,905.67	12,781.23	12,890.58	12,890.58	105,696,700
Jun 12, 2018	12,924.03	12,948.52	12,816.07	12,842.30	12,842.30	100,645,600
Jun 11, 2018	12,816.32	12,861.95	12,751.66	12,842.91	12,842.91	108,719,300
Jun 08, 2018	12,668.77	12,795.64	12,610.68	12,766.55	12,766.55	115,025,300
Jun 07, 2018	12,877.85	12,914.85	12,760.54	12,811.05	12,811.05	94,068,000
Jun 06, 2018	12,813.39	12,872.90	12,729.23	12,830.07	12,830.07	106,976,800
Jun 05, 2018	12,766.16	12,925.24	12,753.30	12,787.13	12,787.13	107,898,300
Jun 04, 2018	12,839.44	12,846.26	12,714.03	12,770.75	12,770.75	84,511,600
Jun 01, 2018	12,678.07	12,800.45	12,660.79	12,724.27	12,724.27	123,414,600
May 31, 2018	12,796.16	12,803.60	12,547.61	12,604.89	12,604.89	184,309,000
May 30, 2018	12,693.33	12,783.76	12,663.37	12,783.76	12,783.76	122,609,400
May 29, 2018	12,786.15	12,803.29	12,608.70	12,666.51	12,666.51	153,964,500
May 28, 2018	13,016.55	13,040.63	12,828.26	12,863.46	12,863.46	69,766,800
May 25, 2018	12,917.15	13,002.47	12,852.17	12,938.01	12,938.01	104,044,700
May 24, 2018	12,955.94	13,006.44	12,801.82	12,855.09	12,855.09	143,763,000
May 23, 2018	13,138.83	13,148.05	12,929.90	12,976.84	12,976.84	105,439,100
May 22, 2018	13,132.56	13,204.31	13,061.77	13,169.92	13,169.92	109,116,500
May 21, 2018	-	-	-	-	-	-
May 18, 2018	13,115.63	13,133.19	13,051.13	13,077.72	13,077.72	124,262,900
May 17, 2018	12,985.14	13,114.63	12,981.89	13,114.61	13,114.61	92,016,400
May 16, 2018	12,983.49	13,030.76	12,960.53	12,996.33	12,996.33	104,171,700
May 15, 2018	12,947.97	13,006.34	12,918.29	12,970.04	12,970.04	106,592,400
May 14, 2018	13,009.83	13,015.10	12,927.24	12,977.71	12,977.71	77,168,000
May 11, 2018	13,023.00	13,033.30	12,964.00	13,001.24	13,001.24	83,673,800
May 10, 2018	12,975.09	13,034.21	12,928.51	13,022.87	13,022.87	72,155,400
May 09, 2018	12,917.82	12,962.52	12,890.38	12,943.06	12,943.06	102,677,600
May 08, 2018	12,924.23	12,933.67	12,855.09	12,912.21	12,912.21	95,587,900
May 07, 2018	12,827.43	12,961.05	12,813.55	12,948.14	12,948.14	64,800,000
May 04, 2018	12,733.19	12,819.60	12,707.86	12,819.60	12,819.60	99,070,000
May 03, 2018	12,775.66	12,798.16	12,665.33	12,690.15	12,690.15	98,817,100
May 02, 2018	12,610.78	12,827.54	12,605.38	12,802.25	12,802.25	110,911,800
Apr 30, 2018	12,606.27	12,622.93	12,563.74	12,612.11	12,612.11	96,521,000
Apr 27, 2018	12,572.72	12,627.71	12,518.03	12,580.87	12,580.87	-
Apr 26, 2018	12,395.90	12,503.22	12,383.95	12,500.47	12,500.47	119,856,800
Apr 25, 2018	12,456.82	12,484.78	12,312.27	12,422.30	12,422.30	108,576,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...