^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201812,740.6812,759.4212,678.5612,684.7112,684.71-
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...