^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 19, 201810,777.4210,831.4410,749.5510,804.1610,804.16-
Dec 18, 201810,744.2810,841.4210,714.9710,740.8910,740.8996,287,600
Dec 17, 201810,852.9910,886.8010,700.6210,772.2010,772.2085,598,700
Dec 14, 201810,809.5810,903.3910,733.7510,865.7710,865.7781,422,700
Dec 13, 201810,978.6810,988.7710,887.2610,924.7010,924.7087,998,300
Dec 12, 201810,832.0410,971.1210,815.5110,929.4310,929.43103,230,400
Dec 11, 201810,711.4010,884.6210,684.6210,780.5110,780.51101,814,600
Dec 10, 201810,726.1710,757.7310,585.7710,622.0710,622.07119,543,200
Dec 07, 201810,876.3410,927.3710,788.0910,788.0910,788.09100,383,400
Dec 06, 201811,053.5811,063.4410,762.4110,810.9810,810.98132,009,900
Dec 05, 201811,204.3211,266.2811,177.1511,200.2411,200.2473,386,400
Dec 04, 201811,429.8211,442.1911,330.4411,335.3211,335.3283,807,700
Dec 03, 201811,534.7511,566.9711,457.6111,465.4611,465.46101,248,500
Nov 30, 201811,311.6611,315.3011,208.6011,257.2411,257.24109,013,100
Nov 29, 201811,377.2111,403.7211,275.7011,298.2311,298.2392,388,200
Nov 28, 201811,355.8011,358.8011,279.4611,298.8811,298.8872,950,500
Nov 27, 201811,380.7911,400.0511,264.6511,309.1111,309.1175,453,200
Nov 26, 201811,315.9011,390.9311,301.8211,354.7211,354.7289,434,600
Nov 23, 201811,146.5511,205.9911,093.5211,192.6911,192.6963,011,900
Nov 22, 201811,216.2911,221.7711,119.0411,138.4911,138.4964,564,400
Nov 21, 201811,138.2511,257.8311,113.3411,244.1711,244.1792,605,400
Nov 20, 201811,157.6511,187.1611,009.2511,066.4111,066.41119,967,800
Nov 19, 201811,384.0011,419.5511,231.5911,244.5411,244.5478,718,200
Nov 16, 201811,425.8011,448.5611,233.2111,341.0011,341.00113,018,300
Nov 15, 201811,447.8411,500.6611,254.9211,353.6711,353.6796,865,000
Nov 14, 201811,394.7511,566.7911,314.6011,412.5311,412.53106,400,600
Nov 13, 201811,374.1111,495.6911,349.9411,472.2211,472.22100,043,500
Nov 12, 201811,591.5911,598.5111,310.7211,325.4411,325.4493,211,100
Nov 09, 201811,489.1911,549.0611,418.3511,529.1611,529.16103,701,100
Nov 08, 201811,629.0011,648.7911,503.3611,527.3211,527.3280,629,900
Nov 07, 201811,542.0911,634.8111,532.3411,579.1011,579.1085,986,800
Nov 06, 201811,518.1711,528.5211,436.5311,484.3411,484.34-
Nov 05, 201811,522.3311,555.9711,479.1911,494.9611,494.9669,373,800
Nov 02, 201811,636.3711,689.9611,518.8711,518.9911,518.99109,924,000
Nov 01, 201811,419.6111,575.4311,416.3611,468.5411,468.5498,851,100
Oct 31, 201811,417.0911,499.3811,391.6411,447.5111,447.51127,284,000
Oct 30, 201811,391.7811,394.3711,212.5811,287.3911,287.3999,304,800
Oct 29, 201811,270.6711,444.8611,218.9211,335.4811,335.4898,716,300
Oct 26, 201811,180.9611,205.8311,051.0411,200.6211,200.62138,702,800
Oct 25, 201811,098.6811,324.9211,078.3711,307.1211,307.12-
Oct 24, 201811,298.6511,391.9411,166.8411,191.6311,191.63117,472,700
Oct 23, 201811,367.5711,394.2111,228.5011,274.2811,274.28115,195,200
Oct 22, 201811,665.6811,677.4511,497.0911,524.3411,524.3473,772,600
Oct 19, 201811,578.8511,617.2811,498.6911,553.8311,553.83128,743,800
Oct 18, 201811,695.1911,791.2211,586.3211,589.2111,589.2197,180,800
Oct 17, 201811,811.4711,847.7911,669.9611,715.0311,715.0393,600,200
Oct 16, 201811,637.6211,790.1511,606.9711,776.5511,776.5585,693,600
Oct 15, 201811,523.8111,625.0211,459.0811,614.1611,614.1671,968,200
Oct 12, 201811,691.4711,693.8411,514.5511,523.8111,523.8199,171,000
Oct 11, 201811,558.9811,700.5011,518.5611,539.3511,539.35142,293,600
Oct 10, 201811,976.7011,978.8011,712.2711,712.5011,712.50-
Oct 09, 201811,963.6311,998.6411,803.1911,977.2211,977.2277,186,000
Oct 08, 201812,044.9612,072.2711,938.8011,947.1611,947.1677,268,800
Oct 05, 201812,236.2912,245.4112,103.5512,111.9012,111.9094,036,400
Oct 04, 201812,275.0712,348.8612,174.6912,244.1412,244.14101,177,000
Oct 02, 201812,229.0712,310.7612,203.6012,287.5812,287.5882,307,700
Oct 01, 201812,265.8912,373.2912,263.1012,339.0312,339.0376,918,300
Sep 28, 201812,381.3612,394.1612,190.5712,246.7312,246.73110,639,600
Sep 27, 201812,329.4012,456.6912,272.6512,435.5912,435.5989,854,700
Sep 26, 201812,395.2012,395.9212,329.5212,385.8912,385.8974,964,500
Sep 25, 201812,341.8512,416.8712,322.1912,374.6612,374.6683,206,800
Sep 24, 201812,383.4212,409.9612,349.3012,350.8212,350.82-
Sep 21, 201812,402.7212,458.3012,373.9512,430.8812,430.88400,165,400
Sep 20, 201812,210.9512,354.3812,210.5712,326.4812,326.48110,135,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...