^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 201812,917.1513,002.4712,852.1712,938.0112,938.01-
May 24, 201812,955.9413,006.4412,801.8212,855.0912,855.09143,763,000
May 23, 201813,138.8313,148.0512,929.9012,976.8412,976.84105,439,100
May 22, 201813,132.5613,204.3113,061.7713,169.9213,169.92109,116,500
May 21, 2018------
May 18, 201813,115.6313,133.1913,051.1313,077.7213,077.72124,262,900
May 17, 201812,985.1413,114.6312,981.8913,114.6113,114.6192,016,400
May 16, 201812,983.4913,030.7612,960.5312,996.3312,996.33104,171,700
May 15, 201812,947.9713,006.3412,918.2912,970.0412,970.04106,592,400
May 14, 201813,009.8313,015.1012,927.2412,977.7112,977.7177,168,000
May 11, 201813,023.0013,033.3012,964.0013,001.2413,001.2483,673,800
May 10, 201812,975.0913,034.2112,928.5113,022.8713,022.8772,155,400
May 09, 201812,917.8212,962.5212,890.3812,943.0612,943.06102,677,600
May 08, 201812,924.2312,933.6712,855.0912,912.2112,912.2195,587,900
May 07, 201812,827.4312,961.0512,813.5512,948.1412,948.1464,800,000
May 04, 201812,733.1912,819.6012,707.8612,819.6012,819.6099,070,000
May 03, 201812,775.6612,798.1612,665.3312,690.1512,690.1598,817,100
May 02, 201812,610.7812,827.5412,605.3812,802.2512,802.25110,911,800
Apr 30, 201812,606.2712,622.9312,563.7412,612.1112,612.1196,521,000
Apr 27, 201812,572.7212,627.7112,518.0312,580.8712,580.87-
Apr 26, 201812,395.9012,503.2212,383.9512,500.4712,500.47119,856,800
Apr 25, 201812,456.8212,484.7812,312.2712,422.3012,422.30108,576,800
Apr 24, 201812,602.4112,647.1612,481.3012,550.8212,550.82106,073,600
Apr 23, 201812,538.1612,588.2312,466.4712,572.3912,572.3978,154,600
Apr 20, 201812,555.9612,585.3712,490.7712,540.5012,540.50111,680,200
Apr 19, 201812,595.6112,595.6112,534.6312,567.4212,567.4270,668,500
Apr 18, 201812,597.5812,640.2512,548.4512,590.8312,590.8383,029,000
Apr 17, 201812,443.2012,614.2512,417.2612,585.5712,585.5785,350,700
Apr 16, 201812,478.9912,487.0412,375.6312,391.4112,391.4162,656,800
Apr 13, 201812,461.3112,523.9712,411.6512,442.4012,442.4076,693,800
Apr 12, 201812,282.3912,434.2412,263.7012,415.0112,415.0182,053,600
Apr 11, 201812,372.0712,381.5312,256.5912,293.9712,293.9798,812,700
Apr 10, 201812,389.9012,428.9012,334.9512,397.3212,397.3299,355,700
Apr 09, 201812,311.0212,371.1112,205.3912,261.7512,261.7577,287,300
Apr 06, 201812,242.9412,290.0312,202.0512,241.2712,241.2787,009,100
Apr 05, 201812,153.6112,322.3712,135.6412,305.1912,305.19109,092,300
Apr 04, 201812,000.4712,011.1211,792.3511,957.9011,957.90107,305,000
Apr 03, 201811,997.4712,069.4811,913.6212,002.4512,002.4595,226,700
Mar 29, 201811,956.3412,151.3111,942.2812,096.7312,096.73111,589,200
Mar 28, 201811,868.0811,961.1611,770.4011,940.7111,940.71113,396,700
Mar 27, 201811,996.3512,042.7811,927.9111,970.8311,970.8398,677,800
Mar 26, 201811,919.6411,984.5011,726.6211,787.2611,787.2699,857,900
Mar 23, 201811,995.5112,001.7811,818.7011,886.3111,886.31145,617,800
Mar 22, 201812,187.7312,267.1712,009.5012,100.0812,100.08138,428,600
Mar 21, 201812,336.7612,344.0912,250.3712,309.1512,309.15108,917,200
Mar 20, 201812,261.1912,320.0012,191.5512,307.3312,307.3372,907,500
Mar 19, 201812,346.5112,369.7712,183.7912,217.0212,217.0297,309,700
Mar 16, 201812,345.5612,454.0212,337.6212,389.5812,389.58212,840,100
Mar 15, 201812,284.1412,378.3912,239.9612,345.5612,345.56106,658,200
Mar 14, 201812,212.4912,322.8912,202.7612,237.7412,237.74104,202,200
Mar 13, 201812,425.6912,459.9012,162.4712,221.0312,221.03131,887,900
Mar 12, 201812,453.3012,454.9612,361.0112,418.3912,418.39136,801,400
Mar 09, 201812,331.6412,407.9812,284.5712,346.6812,346.6896,109,700
Mar 08, 201812,237.9412,382.6912,177.1212,355.5712,355.5797,759,800
Mar 07, 201812,060.0912,275.6912,020.6112,245.3612,245.3692,920,300
Mar 06, 201812,229.2912,259.5812,110.3412,113.8712,113.87104,517,000
Mar 05, 201811,831.5712,110.1811,830.9812,090.8712,090.87109,920,600
Mar 02, 201812,051.8912,081.4011,877.6611,913.7111,913.71120,480,800
Mar 01, 201812,386.4012,387.8812,143.1412,190.9412,190.94113,680,600
Feb 28, 201812,427.4612,516.9212,417.9612,435.8512,435.8593,391,300
Feb 27, 201812,573.6512,577.5612,436.1312,490.7312,490.7389,864,600
Feb 26, 201812,566.0512,601.4612,484.5912,527.0412,527.0478,303,000
Feb 23, 201812,491.7712,513.3212,431.9412,483.7912,483.7997,926,500
Feb 22, 201812,358.8212,497.7112,283.7012,461.9112,461.91104,173,000
Feb 21, 201812,457.2212,474.3712,372.2612,470.4912,470.4983,382,600
Feb 20, 201812,403.6312,496.1012,333.7912,487.9012,487.9087,127,600
Feb 19, 201812,495.0712,505.4912,361.8612,385.6012,385.6066,917,000
Feb 16, 201812,408.4812,484.1212,368.7112,451.9612,451.96104,230,500
Feb 15, 201812,425.4512,479.9712,275.0412,346.1712,346.17111,934,900
Feb 14, 201812,294.8512,393.7112,075.2112,339.1612,339.16130,713,000
Feb 13, 201812,282.7612,300.6312,196.2212,196.5012,196.5094,601,100
Feb 12, 201812,238.6312,379.1612,222.3412,282.7712,282.77120,024,900
Feb 09, 201812,263.1012,296.1812,003.3612,107.4812,107.48175,812,900
Feb 08, 201812,506.1812,541.3212,187.4512,260.2912,260.29153,991,900
Feb 07, 201812,478.6812,651.2812,414.8412,590.4312,590.43153,471,100
Feb 06, 201812,232.8612,550.1612,232.8612,392.6612,392.66204,856,800
Feb 05, 201812,687.7912,752.6012,622.4412,687.4912,687.49113,937,900
Feb 02, 201812,954.5912,954.5912,782.0712,785.1612,785.16140,869,300
Feb 01, 201813,235.1513,301.4112,971.7813,003.9013,003.90122,880,100
Jan 31, 201813,210.7613,268.4113,159.3513,189.4813,189.48111,852,500
Jan 30, 201813,223.9713,309.8613,171.9113,197.7113,197.71115,152,700
Jan 29, 201813,358.9013,370.0213,274.8413,324.4813,324.4878,822,500
Jan 26, 201813,297.5113,348.6913,268.3113,340.1713,340.1775,829,200
Jan 25, 201813,374.3813,443.3613,222.4713,298.3613,298.36106,119,200
Jan 24, 201813,572.7113,576.8413,414.7413,414.7413,414.74105,385,100
Jan 23, 201813,577.1413,596.8913,517.8113,559.6013,559.6097,239,000
Jan 22, 201813,435.1413,470.0513,410.9613,463.6913,463.6995,295,700
Jan 19, 201813,297.7413,445.4713,294.8113,434.4513,434.45108,147,200
Jan 18, 201813,250.2513,293.2913,201.3413,281.4313,281.4389,644,100
Jan 17, 201813,200.9213,251.4413,137.5113,183.9613,183.9688,144,100
Jan 16, 201813,228.6013,351.0913,196.5613,246.3313,246.3385,801,600
Jan 15, 201813,244.3713,250.3713,173.7113,200.5113,200.5158,326,200
Jan 12, 201813,241.2813,265.1413,168.0113,245.0313,245.0387,893,300
Jan 11, 201813,281.2013,298.6513,151.8413,202.9013,202.90110,577,300
Jan 10, 201813,355.2813,377.8813,227.5713,281.3413,281.34120,334,900
Jan 09, 201813,383.2613,425.0213,361.2213,385.5913,385.5994,770,400
Jan 08, 201813,399.6213,407.8213,334.1613,367.7813,367.7895,005,300
Jan 05, 201813,219.1113,332.8013,219.1113,319.6413,319.64112,555,000
Jan 04, 201813,065.9813,208.3513,062.6713,167.8913,167.89101,199,400
Jan 03, 201812,916.1813,023.5912,893.0512,978.2112,978.2184,809,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...