^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201912,112.4712,124.6812,059.9212,085.8212,085.82-
Jun 14, 201912,124.3612,136.6512,049.7612,096.4012,096.4067,936,400
Jun 13, 201912,095.2112,201.7812,079.6012,169.0512,169.0567,096,900
Jun 12, 201912,093.9812,132.2812,068.1112,115.6812,115.6867,858,700
Jun 11, 201912,133.6012,227.4012,117.3412,155.8112,155.8192,286,500
Jun 07, 201912,003.9212,096.6111,987.1712,045.3812,045.3878,133,400
Jun 06, 201911,987.9212,076.9511,899.8211,953.1411,953.1486,874,300
Jun 05, 201911,981.1812,057.7311,928.8711,980.8111,980.8179,352,400
Jun 04, 201911,716.5511,987.8911,713.8711,971.1711,971.17104,436,100
Jun 03, 201911,661.1211,793.6311,620.6411,792.8111,792.81101,223,100
May 31, 201911,742.2111,755.1211,662.0711,726.8411,726.8495,536,100
May 30, 201911,885.0711,924.6611,858.2911,902.0811,902.0846,452,800
May 29, 201911,906.0211,927.6411,828.7511,837.8111,837.8188,123,100
May 28, 201912,100.3912,113.3111,992.4112,027.0512,027.05117,658,500
May 27, 201912,077.8812,124.5512,050.4912,071.1812,071.1842,454,900
May 24, 201912,027.3112,082.0511,990.7912,011.0412,011.0479,888,800
May 23, 201912,064.2912,082.7511,926.3411,952.4111,952.41114,561,400
May 22, 201912,141.4612,211.0312,055.5012,168.7412,168.7484,501,900
May 21, 201912,111.8012,178.2512,066.9012,143.4712,143.4788,105,000
May 20, 201912,226.8512,246.5011,993.9112,041.2912,041.29102,250,300
May 17, 201912,252.6812,270.8912,150.3312,238.9412,238.94101,339,900
May 16, 201912,077.3612,310.3712,030.3012,310.3712,310.37105,731,200
May 15, 201912,018.4512,099.5711,862.2112,099.5712,099.57122,060,600
May 14, 201911,908.7711,991.8311,897.9311,991.6211,991.62103,014,000
May 13, 201912,044.1012,052.9311,844.4711,876.6511,876.65107,254,900
May 10, 201912,105.2812,140.6112,009.7512,059.8312,059.83137,835,700
May 09, 201912,098.0212,125.9611,957.3111,973.9211,973.92106,142,600
May 08, 201912,110.8712,208.4812,063.7412,179.9312,179.9398,005,900
May 07, 201912,298.7112,319.0512,056.8012,092.7412,092.74106,514,900
May 06, 201912,171.9012,298.6612,135.4212,286.8812,286.8885,773,700
May 03, 201912,345.3212,435.6712,344.2312,412.7512,412.7576,747,600
May 02, 201912,349.1012,402.8712,303.9612,345.4212,345.4293,465,200
Apr 30, 201912,313.9712,345.3112,281.7212,344.0812,344.0879,970,400
Apr 29, 201912,308.9812,376.0612,266.3412,328.0212,328.0268,558,100
Apr 26, 201912,284.4612,323.6412,259.7612,315.1812,315.1887,343,400
Apr 25, 201912,304.5312,321.7912,236.1412,282.6012,282.6093,386,700
Apr 24, 201912,232.9912,349.8312,223.9812,313.1612,313.16103,247,100
Apr 23, 201912,224.3212,251.8112,182.9812,235.5112,235.5175,030,200
Apr 18, 201912,138.1412,243.6312,100.0012,222.3912,222.39105,586,700
Apr 17, 201912,100.4412,195.0012,086.8912,153.0712,153.0799,213,800
Apr 16, 201912,026.7412,116.2512,025.6612,101.3212,101.3280,876,600
Apr 15, 201912,011.1112,029.9811,983.3312,020.2812,020.2863,168,000
Apr 12, 201911,912.5812,031.1511,889.9911,999.9311,999.9390,100,600
Apr 11, 201911,914.5111,963.4311,846.6011,935.2011,935.2076,193,900
Apr 10, 201911,864.4611,937.1111,863.8011,905.9111,905.9166,565,400
Apr 09, 201911,927.0111,988.5311,850.5711,850.5711,850.5765,890,100
Apr 08, 201911,979.7311,989.5911,948.2611,963.4011,963.4063,676,500
Apr 05, 201911,993.2212,024.2311,967.7012,009.7512,009.7572,712,300
Apr 04, 201911,924.6112,029.2611,916.5711,988.0111,988.0177,816,900
Apr 03, 201911,855.4011,961.3611,854.2111,954.4011,954.4093,396,300
Apr 02, 201911,703.2411,777.6511,659.1511,754.7911,754.7977,384,300
Apr 01, 201911,617.1811,706.6411,612.7011,681.9911,681.9996,979,200
Mar 29, 201911,492.0911,549.4211,442.1211,526.0411,526.0489,325,500
Mar 28, 201911,422.1611,494.1511,414.6611,428.1611,428.1689,405,300
Mar 27, 201911,439.0211,502.3511,368.1311,419.0411,419.04102,107,000
Mar 26, 201911,374.1811,447.1311,299.8011,419.4811,419.4879,984,300
Mar 25, 201911,323.2011,392.0011,312.5411,346.6511,346.6575,056,300
Mar 22, 201911,578.3911,623.9711,356.4911,364.1711,364.17112,187,500
Mar 21, 201911,566.8711,582.5411,467.7911,549.9611,549.9691,619,300
Mar 20, 201911,704.4411,721.4111,596.2011,603.8911,603.89100,826,500
Mar 19, 201911,672.7611,823.2911,652.0211,788.4111,788.4181,542,500
Mar 18, 201911,685.5411,712.3611,635.8811,657.0611,657.0691,113,700
Mar 15, 201911,608.6711,725.6611,575.3311,685.6911,685.69187,987,500
Mar 14, 201911,573.4211,635.7611,541.1011,587.4711,587.4787,594,200
Mar 13, 201911,499.3211,586.9011,486.7411,572.4111,572.4178,369,100
Mar 12, 201911,612.4611,618.7311,499.4711,524.1711,524.1787,365,300
Mar 11, 201911,497.9811,550.5911,462.9011,543.4811,543.4871,575,600
Mar 08, 201911,429.7711,475.5511,405.2111,457.8411,457.8481,946,100
Mar 07, 201911,546.4211,612.9511,452.8611,517.8011,517.8099,533,100
Mar 06, 201911,593.2111,652.7711,565.2211,587.6311,587.6365,204,400
Mar 05, 201911,570.9711,627.7811,551.4511,620.7411,620.7463,643,000
Mar 04, 201911,646.2111,650.4411,591.7411,592.6611,592.6658,412,600
Mar 01, 201911,584.2411,676.8611,583.0811,601.6811,601.6872,715,100
Feb 28, 201911,430.8011,524.9911,416.0811,515.6411,515.6484,129,900
Feb 27, 201911,493.8111,521.2211,442.9711,487.3311,487.3384,265,200
Feb 26, 201911,446.2911,556.8711,441.8711,540.7911,540.7974,034,400
Feb 25, 201911,517.7611,544.3111,480.4911,505.3911,505.3969,949,900
Feb 22, 201911,422.6211,504.7111,420.7411,457.7011,457.7066,893,800
Feb 21, 201911,448.6511,454.4411,392.2711,423.2811,423.2877,779,400
Feb 20, 201911,338.7411,437.4711,318.7411,401.9711,401.9771,844,800
Feb 19, 201911,280.7311,371.4411,244.5211,309.2111,309.2167,147,500
Feb 18, 201911,287.7411,318.1911,256.2711,299.2011,299.2055,484,300
Feb 15, 201911,044.8011,323.0511,018.9511,299.8011,299.80105,640,900
Feb 14, 201911,257.8011,260.5511,077.7811,089.7911,089.7983,384,200
Feb 13, 201911,174.8511,217.3011,125.5911,167.2211,167.2269,772,400
Feb 12, 201911,123.4311,164.3811,116.8611,126.0811,126.0874,843,600
Feb 11, 201910,955.8311,041.9510,944.5811,014.5911,014.5969,553,100
Feb 08, 201910,991.7911,045.4110,863.5610,906.7810,906.78102,300,800
Feb 07, 201911,262.9711,286.4611,022.0211,022.0211,022.02108,021,800
Feb 06, 201911,337.5411,347.9411,297.4211,324.7211,324.7275,894,800
Feb 05, 201911,178.7511,371.7411,177.7011,367.9811,367.9889,418,800
Feb 04, 201911,180.4211,209.3111,100.3411,176.5811,176.5874,165,400
Feb 01, 201911,198.4611,218.5111,116.0811,180.6611,180.66101,700,800
Jan 31, 201911,257.9211,311.3711,051.1111,173.1011,173.10111,945,200
Jan 30, 201911,210.6811,215.2111,132.3811,181.6611,181.6673,630,500
Jan 29, 201911,191.5211,276.2811,159.1711,218.8311,218.8375,129,000
Jan 28, 201911,233.1611,275.2111,196.4211,210.3111,210.3173,121,100
Jan 25, 201911,234.0511,321.6211,218.3511,281.7911,281.7999,999,800
Jan 24, 201911,045.6411,149.3211,032.5311,130.1811,130.18110,548,100
Jan 23, 201911,043.6411,135.7511,007.2111,071.5411,071.5487,752,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...