^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201812,210.9512,354.3812,210.5712,326.4812,326.48-
Sep 19, 201812,168.2012,241.1412,165.0812,219.0212,219.0298,540,100
Sep 18, 201812,097.1912,184.4112,064.4112,157.6712,157.6784,144,700
Sep 17, 201812,056.3812,123.0912,040.8012,096.4112,096.4169,270,000
Sep 14, 201812,109.3712,134.5412,075.5812,124.3312,124.3377,747,100
Sep 13, 201812,036.7912,129.8112,017.4112,055.5512,055.5597,093,400
Sep 12, 201811,989.2712,046.6611,952.4912,032.3012,032.30112,286,500
Sep 11, 201812,013.0112,017.7311,865.4711,970.2711,970.27-
Sep 10, 201811,950.5512,039.2211,930.3011,986.3411,986.3480,490,500
Sep 07, 201811,960.1011,990.8111,888.5711,959.6311,959.63101,789,700
Sep 06, 201811,995.8112,091.9811,944.5011,955.2511,955.2587,442,600
Sep 05, 201812,161.6512,167.3612,035.7612,040.4612,040.46109,489,900
Sep 04, 201812,389.4612,402.8712,162.7112,210.2112,210.2184,476,300
Sep 03, 201812,338.3612,358.1712,300.4712,346.4112,346.4150,769,600
Aug 31, 201812,418.2612,426.8612,348.9112,364.0612,364.0690,277,000
Aug 30, 201812,516.5512,529.3012,400.1212,494.2412,494.2473,686,200
Aug 29, 201812,553.8612,569.0612,499.5312,561.6812,561.6858,192,500
Aug 28, 201812,578.6512,597.0212,527.4212,527.4212,527.4272,899,400
Aug 27, 201812,462.7512,562.3712,429.3412,538.3112,538.3152,201,900
Aug 24, 201812,396.6912,444.3512,344.4512,394.5212,394.5259,051,400
Aug 23, 201812,367.4812,411.0112,353.5512,365.5812,365.5863,669,000
Aug 22, 201812,355.5312,438.6612,345.3212,385.7012,385.7077,192,800
Aug 21, 201812,320.5612,432.6612,316.3512,384.4912,384.4968,597,400
Aug 20, 201812,263.0112,373.3612,245.5612,331.3012,331.3059,670,900
Aug 17, 201812,242.0612,244.6712,135.6412,210.5512,210.5586,038,300
Aug 16, 201812,202.1312,251.4012,168.9212,237.1712,237.1781,469,900
Aug 15, 201812,400.2712,428.5612,120.6512,163.0112,163.0199,703,000
Aug 14, 201812,444.6312,461.8212,294.9012,358.8712,358.8782,021,800
Aug 13, 201812,346.7512,396.8612,323.2012,358.7412,358.7492,773,600
Aug 10, 201812,574.2012,585.8312,390.4012,424.3512,424.35-
Aug 09, 201812,623.1412,696.5212,577.3412,676.1112,676.1171,701,900
Aug 08, 201812,622.9812,704.5812,586.2312,633.5412,633.5489,371,000
Aug 07, 201812,656.8712,738.5312,646.1612,648.1912,648.1987,114,600
Aug 06, 201812,631.4012,715.7812,538.3512,598.2112,598.2165,599,400
Aug 03, 201812,572.6112,644.5212,561.6212,615.7612,615.7679,345,300
Aug 02, 201812,617.6312,619.6012,493.2012,546.3312,546.33103,271,900
Aug 01, 201812,826.7012,833.1112,706.3412,737.0512,737.0593,510,500
Jul 31, 201812,809.7412,860.5912,739.8312,805.5012,805.50106,509,800
Jul 30, 201812,822.8712,848.9512,798.2012,798.2012,798.2070,725,000
Jul 27, 201812,825.7512,886.8312,815.1212,860.4012,860.4095,634,400
Jul 26, 201812,732.8812,827.7112,701.5612,809.2312,809.23105,931,000
Jul 25, 201812,685.6812,695.1212,538.1212,579.3312,579.3380,817,800
Jul 24, 201812,590.7912,755.2712,585.9112,689.3912,689.3990,068,800
Jul 23, 201812,510.2312,565.1212,489.3312,548.5712,548.5765,205,400
Jul 20, 201812,664.4512,706.8412,469.5012,561.4212,561.42106,490,300
Jul 19, 201812,740.6812,759.4212,658.3712,686.2912,686.2975,493,900
Jul 18, 201812,728.4112,778.9612,715.5212,765.9412,765.9487,635,000
Jul 17, 201812,566.9712,688.5012,522.0512,661.5412,661.5491,976,300
Jul 16, 201812,530.9812,604.2412,506.9912,561.0212,561.0297,107,500
Jul 13, 201812,549.2312,583.7912,499.3012,540.7312,540.73-
Jul 12, 201812,464.0612,505.2012,408.6312,492.9712,492.9772,314,800
Jul 11, 201812,506.9912,514.7512,398.4712,417.1312,417.1384,350,300
Jul 10, 201812,580.3112,639.7912,530.7112,609.8512,609.8581,853,500
Jul 09, 201812,541.7412,559.9712,490.4012,543.8912,543.8974,724,300
Jul 06, 201812,506.2712,508.0812,426.4012,496.1712,496.17-
Jul 05, 201812,363.0512,516.5112,361.8612,464.2912,464.29114,460,400
Jul 04, 201812,323.7512,350.6812,284.5612,317.6112,317.6178,417,600
Jul 03, 201812,321.0712,428.1412,278.3912,349.1412,349.1493,526,400
Jul 02, 201812,147.9412,301.9312,132.7212,238.1712,238.1793,436,600
Jun 29, 201812,322.6412,382.8712,260.9112,306.0012,306.00114,043,400
Jun 28, 201812,289.8112,375.3712,104.4112,177.2312,177.23107,207,500
Jun 27, 201812,247.7512,439.9112,124.8712,348.6112,348.61127,889,100
Jun 26, 201812,333.4412,355.8612,188.5012,234.3412,234.3462,457,100
Jun 25, 201812,497.4812,518.8912,270.3312,270.3312,270.3398,566,500
Jun 22, 201812,507.7212,579.7212,486.2612,579.7212,579.7283,725,600
Jun 21, 201812,699.7112,719.4512,472.9812,511.9112,511.91111,154,800
Jun 20, 201812,731.6612,760.2012,670.7812,695.1612,695.1689,617,400
Jun 19, 201812,647.0712,708.7112,594.5112,677.9712,677.97102,502,200
Jun 18, 201812,945.5312,982.9212,784.4812,834.1112,834.1189,102,600
Jun 15, 201813,115.8513,170.0513,010.5413,010.5513,010.55257,670,500
Jun 14, 201812,806.0713,135.9712,800.6613,107.1013,107.10136,091,200
Jun 13, 201812,857.1612,905.6712,781.2312,890.5812,890.58105,696,700
Jun 12, 201812,924.0312,948.5212,816.0712,842.3012,842.30100,645,600
Jun 11, 201812,816.3212,861.9512,751.6612,842.9112,842.91108,719,300
Jun 08, 201812,668.7712,795.6412,610.6812,766.5512,766.55115,025,300
Jun 07, 201812,877.8512,914.8512,760.5412,811.0512,811.0594,068,000
Jun 06, 201812,813.3912,872.9012,729.2312,830.0712,830.07106,976,800
Jun 05, 201812,766.1612,925.2412,753.3012,787.1312,787.13107,898,300
Jun 04, 201812,839.4412,846.2612,714.0312,770.7512,770.7584,511,600
Jun 01, 201812,678.0712,800.4512,660.7912,724.2712,724.27123,414,600
May 31, 201812,796.1612,803.6012,547.6112,604.8912,604.89184,309,000
May 30, 201812,693.3312,783.7612,663.3712,783.7612,783.76122,609,400
May 29, 201812,786.1512,803.2912,608.7012,666.5112,666.51153,964,500
May 28, 201813,016.5513,040.6312,828.2612,863.4612,863.4669,766,800
May 25, 201812,917.1513,002.4712,852.1712,938.0112,938.01104,044,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...