^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911,805.4811,823.1211,611.5111,611.5111,611.5190,301,100
Aug 22, 201911,756.2111,853.1411,715.2611,747.0411,747.0474,446,100
Aug 21, 201911,673.6611,824.6611,673.3711,802.8511,802.8562,803,500
Aug 20, 201911,711.7811,764.9311,618.9311,651.1811,651.1868,833,300
Aug 19, 201911,679.7211,759.0011,625.6711,715.3711,715.3778,455,800
Aug 16, 201911,460.6511,578.8411,447.3411,562.7411,562.74114,055,600
Aug 15, 201911,522.4611,530.0111,266.4811,412.6711,412.67116,680,900
Aug 14, 201911,758.7511,759.5711,459.3711,492.6611,492.66106,028,900
Aug 13, 201911,632.8511,835.8811,539.6311,750.1311,750.13116,609,400
Aug 12, 201911,801.0611,836.9711,647.0111,679.6811,679.6876,120,900
Aug 09, 201911,806.8211,865.6311,674.1111,693.8011,693.80107,173,100
Aug 08, 201911,752.9611,845.4111,683.9911,845.4111,845.41101,153,300
Aug 07, 201911,636.3411,747.7411,559.7611,650.1511,650.15108,829,300
Aug 06, 201911,690.2711,748.8311,567.9611,567.9611,567.9686,220,300
Aug 05, 201911,758.4411,797.5211,628.5711,658.5111,658.51113,784,300
Aug 02, 201912,033.6812,034.9111,836.7511,872.4411,872.44138,678,400
Aug 01, 201912,134.7112,254.0312,129.3312,253.1512,253.1587,758,900
Jul 31, 201912,149.0912,226.4912,139.0312,189.0412,189.0491,199,000
Jul 30, 201912,398.2412,404.5112,115.2812,147.2412,147.24114,710,200
Jul 29, 201912,398.2912,473.9712,387.5812,417.4712,417.4764,309,600
Jul 26, 201912,363.8612,428.0512,356.1512,419.9012,419.9071,108,800
Jul 25, 201912,576.0212,599.9312,299.1012,362.1012,362.10115,937,000
Jul 24, 201912,510.5212,550.3412,476.5512,522.8912,522.8993,206,200
Jul 23, 201912,384.6612,531.1612,369.1912,490.7412,490.7494,402,100
Jul 22, 201912,243.5812,346.0212,236.7012,289.4012,289.4058,508,700
Jul 19, 201912,302.6412,340.1112,211.6712,260.0712,260.0777,803,200
Jul 18, 201912,194.3312,296.3012,172.5912,227.8512,227.8573,275,500
Jul 17, 201912,429.8712,453.3312,324.3312,341.0312,341.0372,857,800
Jul 16, 201912,392.1912,465.1912,366.9712,430.9712,430.97-
Jul 15, 201912,346.5912,434.1412,301.0812,387.3412,387.34-
Jul 12, 201912,318.5012,354.8712,304.9812,323.3212,323.32-
Jul 11, 201912,401.0212,417.9312,307.3412,332.1212,332.12-
Jul 10, 201912,412.9912,448.8112,356.8012,373.4112,373.41-
Jul 09, 201912,436.9712,477.5812,364.1612,436.5512,436.55-
Jul 08, 201912,541.1812,587.4412,507.7212,543.5112,543.51-
Jul 05, 201912,632.1212,632.1212,522.1112,568.5312,568.53-
Jul 04, 201912,644.3512,656.0512,616.2912,629.9012,629.90-
Jul 03, 201912,548.3012,631.8112,545.7912,616.2412,616.24-
Jul 02, 201912,546.9312,548.2212,484.2612,526.7212,526.72-
Jul 01, 201912,616.3412,619.6812,519.3012,521.3812,521.38-
Jun 28, 201912,302.7712,408.2212,297.6312,398.8012,398.80-
Jun 27, 201912,308.2612,334.5712,209.3412,271.0312,271.03-
Jun 26, 201912,210.5212,315.8412,189.4912,245.3212,245.32-
Jun 25, 201912,226.8812,284.5712,213.4112,228.4412,228.44-
Jun 24, 201912,308.1112,341.5612,250.7112,274.5712,274.57-
Jun 21, 201912,351.9812,425.2012,316.4112,339.9212,339.92-
Jun 20, 201912,409.5812,438.3712,355.3912,355.3912,355.39-
Jun 19, 201912,321.4312,346.7012,291.1912,308.5312,308.53-
Jun 18, 201912,069.3712,358.0011,987.5512,331.7512,331.75-
Jun 17, 201912,112.4712,124.6812,059.9212,085.8212,085.82-
Jun 14, 201912,124.3612,136.6512,049.7612,096.4012,096.40-
Jun 13, 201912,095.2112,201.7812,079.6012,169.0512,169.05-
Jun 12, 201912,093.9812,132.2812,068.1112,115.6812,115.68-
Jun 11, 201912,133.6012,227.4012,117.3412,155.8112,155.81-
Jun 07, 201912,003.9212,096.6111,987.1712,045.3812,045.38-
Jun 06, 201911,987.9212,076.9511,899.8211,953.1411,953.14-
Jun 05, 201911,981.1812,057.7311,928.8711,980.8111,980.81-
Jun 04, 201911,716.5511,987.8911,713.8711,971.1711,971.17-
Jun 03, 201911,661.1211,793.6311,620.6411,792.8111,792.81-
May 31, 201911,742.2111,755.1211,662.0711,726.8411,726.84-
May 30, 201911,885.0711,924.6611,858.2911,902.0811,902.08-
May 29, 201911,906.0211,927.6411,828.7511,837.8111,837.81-
May 28, 201912,100.3912,113.3111,992.4112,027.0512,027.05-
May 27, 201912,077.8812,124.5512,050.4912,071.1812,071.18-
May 24, 201912,027.3112,082.0511,990.7912,011.0412,011.04-
May 23, 201912,064.2912,082.7511,926.3411,952.4111,952.41-
May 22, 201912,141.4612,211.0312,055.5012,168.7412,168.74-
May 21, 201912,111.8012,178.2512,066.9012,143.4712,143.47-
May 20, 201912,226.8512,246.5011,993.9112,041.2912,041.29-
May 17, 201912,252.6812,270.8912,150.3312,238.9412,238.94-
May 16, 201912,077.3612,310.3712,030.3012,310.3712,310.37-
May 15, 201912,018.4512,099.5711,862.2112,099.5712,099.57-
May 14, 201911,908.7711,991.8311,897.9311,991.6211,991.62-
May 13, 201912,044.1012,052.9311,844.4711,876.6511,876.65-
May 10, 201912,105.2812,140.6112,009.7512,059.8312,059.83-
May 09, 201912,098.0212,125.9611,957.3111,973.9211,973.92-
May 08, 201912,110.8712,208.4812,063.7412,179.9312,179.93-
May 07, 201912,298.7112,319.0512,056.8012,092.7412,092.74-
May 06, 201912,171.9012,298.6612,135.4212,286.8812,286.88-
May 03, 201912,345.3212,435.6712,344.2312,412.7512,412.75-
May 02, 201912,349.1012,402.8712,303.9612,345.4212,345.42-
Apr 30, 201912,313.9712,345.3112,281.7212,344.0812,344.08-
Apr 29, 201912,308.9812,376.0612,266.3412,328.0212,328.02-
Apr 26, 201912,284.4612,323.6412,259.7612,315.1812,315.18-
Apr 25, 201912,304.5312,321.7912,236.1412,282.6012,282.60-
Apr 24, 201912,232.9912,349.8312,223.9812,313.1612,313.16-
Apr 23, 201912,224.3212,251.8112,182.9812,235.5112,235.51-
Apr 18, 201912,138.1412,243.6312,100.0012,222.3912,222.39-
Apr 17, 201912,100.4412,195.0012,086.8912,153.0712,153.07-
Apr 16, 201912,026.7412,116.2512,025.6612,101.3212,101.32-
Apr 15, 201912,011.1112,029.9811,983.3312,020.2812,020.28-
Apr 12, 201911,912.5812,031.1511,889.9911,999.9311,999.93-
Apr 11, 201911,914.5111,963.4311,846.6011,935.2011,935.20-
Apr 10, 201911,864.4611,937.1111,863.8011,905.9111,905.91-
Apr 09, 201911,927.0111,988.5311,850.5711,850.5711,850.5765,890,100
Apr 08, 201911,979.7311,989.5911,948.2611,963.4011,963.4063,676,500
Apr 05, 201911,993.2212,024.2311,967.7012,009.7512,009.7572,712,300
Apr 04, 201911,924.6112,029.2611,916.5711,988.0111,988.0177,816,900
Apr 03, 201911,855.4011,961.3611,854.2111,954.4011,954.4093,396,300
Apr 02, 201911,703.2411,777.6511,659.1511,754.7911,754.7977,384,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...