^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
Sep 20, 2018	12,210.95	12,354.38	12,210.57	12,326.48	12,326.48	-
Sep 19, 2018	12,168.20	12,241.14	12,165.08	12,219.02	12,219.02	98,540,100
Sep 18, 2018	12,097.19	12,184.41	12,064.41	12,157.67	12,157.67	84,144,700
Sep 17, 2018	12,056.38	12,123.09	12,040.80	12,096.41	12,096.41	69,270,000
Sep 14, 2018	12,109.37	12,134.54	12,075.58	12,124.33	12,124.33	77,747,100
Sep 13, 2018	12,036.79	12,129.81	12,017.41	12,055.55	12,055.55	97,093,400
Sep 12, 2018	11,989.27	12,046.66	11,952.49	12,032.30	12,032.30	112,286,500
Sep 11, 2018	12,013.01	12,017.73	11,865.47	11,970.27	11,970.27	-
Sep 10, 2018	11,950.55	12,039.22	11,930.30	11,986.34	11,986.34	80,490,500
Sep 07, 2018	11,960.10	11,990.81	11,888.57	11,959.63	11,959.63	101,789,700
Sep 06, 2018	11,995.81	12,091.98	11,944.50	11,955.25	11,955.25	87,442,600
Sep 05, 2018	12,161.65	12,167.36	12,035.76	12,040.46	12,040.46	109,489,900
Sep 04, 2018	12,389.46	12,402.87	12,162.71	12,210.21	12,210.21	84,476,300
Sep 03, 2018	12,338.36	12,358.17	12,300.47	12,346.41	12,346.41	50,769,600
Aug 31, 2018	12,418.26	12,426.86	12,348.91	12,364.06	12,364.06	90,277,000
Aug 30, 2018	12,516.55	12,529.30	12,400.12	12,494.24	12,494.24	73,686,200
Aug 29, 2018	12,553.86	12,569.06	12,499.53	12,561.68	12,561.68	58,192,500
Aug 28, 2018	12,578.65	12,597.02	12,527.42	12,527.42	12,527.42	72,899,400
Aug 27, 2018	12,462.75	12,562.37	12,429.34	12,538.31	12,538.31	52,201,900
Aug 24, 2018	12,396.69	12,444.35	12,344.45	12,394.52	12,394.52	59,051,400
Aug 23, 2018	12,367.48	12,411.01	12,353.55	12,365.58	12,365.58	63,669,000
Aug 22, 2018	12,355.53	12,438.66	12,345.32	12,385.70	12,385.70	77,192,800
Aug 21, 2018	12,320.56	12,432.66	12,316.35	12,384.49	12,384.49	68,597,400
Aug 20, 2018	12,263.01	12,373.36	12,245.56	12,331.30	12,331.30	59,670,900
Aug 17, 2018	12,242.06	12,244.67	12,135.64	12,210.55	12,210.55	86,038,300
Aug 16, 2018	12,202.13	12,251.40	12,168.92	12,237.17	12,237.17	81,469,900
Aug 15, 2018	12,400.27	12,428.56	12,120.65	12,163.01	12,163.01	99,703,000
Aug 14, 2018	12,444.63	12,461.82	12,294.90	12,358.87	12,358.87	82,021,800
Aug 13, 2018	12,346.75	12,396.86	12,323.20	12,358.74	12,358.74	92,773,600
Aug 10, 2018	12,574.20	12,585.83	12,390.40	12,424.35	12,424.35	-
Aug 09, 2018	12,623.14	12,696.52	12,577.34	12,676.11	12,676.11	71,701,900
Aug 08, 2018	12,622.98	12,704.58	12,586.23	12,633.54	12,633.54	89,371,000
Aug 07, 2018	12,656.87	12,738.53	12,646.16	12,648.19	12,648.19	87,114,600
Aug 06, 2018	12,631.40	12,715.78	12,538.35	12,598.21	12,598.21	65,599,400
Aug 03, 2018	12,572.61	12,644.52	12,561.62	12,615.76	12,615.76	79,345,300
Aug 02, 2018	12,617.63	12,619.60	12,493.20	12,546.33	12,546.33	103,271,900
Aug 01, 2018	12,826.70	12,833.11	12,706.34	12,737.05	12,737.05	93,510,500
Jul 31, 2018	12,809.74	12,860.59	12,739.83	12,805.50	12,805.50	106,509,800
Jul 30, 2018	12,822.87	12,848.95	12,798.20	12,798.20	12,798.20	70,725,000
Jul 27, 2018	12,825.75	12,886.83	12,815.12	12,860.40	12,860.40	95,634,400
Jul 26, 2018	12,732.88	12,827.71	12,701.56	12,809.23	12,809.23	105,931,000
Jul 25, 2018	12,685.68	12,695.12	12,538.12	12,579.33	12,579.33	80,817,800
Jul 24, 2018	12,590.79	12,755.27	12,585.91	12,689.39	12,689.39	90,068,800
Jul 23, 2018	12,510.23	12,565.12	12,489.33	12,548.57	12,548.57	65,205,400
Jul 20, 2018	12,664.45	12,706.84	12,469.50	12,561.42	12,561.42	106,490,300
Jul 19, 2018	12,740.68	12,759.42	12,658.37	12,686.29	12,686.29	75,493,900
Jul 18, 2018	12,728.41	12,778.96	12,715.52	12,765.94	12,765.94	87,635,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...