^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201913,383.2613,423.4113,255.5513,282.7213,282.72-
Dec 12, 201913,167.5613,287.8113,105.0713,221.6413,221.6483,998,800
Dec 11, 201913,075.4313,169.7713,042.7013,146.7413,146.7469,220,500
Dec 10, 201913,065.8313,091.7112,886.5513,070.7213,070.7280,064,000
Dec 09, 201913,147.5713,170.7713,100.2413,105.6113,105.6150,345,100
Dec 06, 201913,087.5113,171.2113,055.9813,166.5813,166.5860,141,700
Dec 05, 201913,144.3813,188.6413,054.8013,054.8013,054.8054,216,400
Dec 04, 201912,998.6613,157.3612,995.3213,140.5713,140.5768,441,900
Dec 03, 201913,039.6113,086.0312,927.0712,989.2912,989.2987,003,100
Dec 02, 201913,264.9313,338.2512,954.5012,964.6812,964.68105,692,200
Nov 29, 201913,179.2513,290.3313,165.0713,236.3813,236.3871,753,700
Nov 28, 201913,247.6113,259.2913,215.7113,245.5813,245.5836,771,000
Nov 27, 201913,291.0913,314.9213,219.4313,287.0713,287.0767,304,300
Nov 26, 201913,256.4013,261.9813,193.7513,236.4213,236.4289,580,100
Nov 25, 201913,247.5113,268.9713,210.2513,246.4513,246.4554,920,200
Nov 22, 201913,145.7713,244.5713,120.6313,163.8813,163.8874,716,200
Nov 21, 201913,083.0013,171.8513,043.9013,137.7013,137.7074,515,800
Nov 20, 201913,127.4513,182.2213,071.3313,158.1413,158.1468,735,300
Nov 19, 201913,235.2813,374.2713,187.9113,221.1213,221.1268,664,200
Nov 18, 201913,255.7813,282.4113,137.8813,207.0113,207.0169,775,200
Nov 15, 201913,261.7213,261.7213,172.8913,241.7513,241.7581,039,800
Nov 14, 201913,198.3313,219.3013,159.6913,180.2313,180.2381,582,700
Nov 13, 201913,244.0513,273.8213,139.2513,230.0713,230.0777,193,800
Nov 12, 201913,243.5313,308.2613,214.6613,283.5113,283.5182,741,400
Nov 11, 201913,170.1813,225.6213,144.0913,198.3713,198.3772,597,200
Nov 08, 201913,248.6213,278.1813,195.8313,228.5613,228.5695,599,200
Nov 07, 201913,258.2613,300.7613,227.3713,289.4613,289.46117,100,600
Nov 06, 201913,150.9413,187.6613,110.9113,179.8913,179.8980,045,600
Nov 05, 201913,134.3313,166.0813,112.6513,148.5013,148.5083,190,400
Nov 04, 201913,022.9513,171.1713,019.1813,136.2813,136.2884,782,400
Nov 01, 201912,912.0912,992.0712,896.7212,961.0512,961.0565,905,400
Oct 31, 201912,937.5912,953.3412,795.0912,866.7912,866.79100,660,900
Oct 30, 201912,929.4212,944.2612,830.3312,910.2312,910.23100,397,400
Oct 29, 201912,946.3412,951.8812,897.3412,939.6212,939.6276,948,300
Oct 28, 201912,897.4012,986.4912,892.8412,941.7112,941.7169,024,100
Oct 25, 201912,886.4212,895.8512,834.0012,894.5112,894.5159,800,700
Oct 24, 201912,860.6312,914.2412,820.6712,872.1012,872.1084,318,900
Oct 23, 201912,702.9212,819.2212,699.8512,798.1912,798.1976,218,700
Oct 22, 201912,757.7312,791.3112,730.7012,754.6912,754.6979,430,700
Oct 21, 201912,661.9312,787.3512,646.2812,747.9612,747.9680,978,200
Oct 18, 201912,637.0112,700.3812,603.1712,633.6012,633.6088,676,100
Oct 17, 201912,655.3212,814.4912,647.8612,654.9512,654.9599,302,200
Oct 16, 201912,644.1812,698.3712,603.8312,670.1112,670.1199,475,900
Oct 15, 201912,565.6812,682.4012,511.9012,629.7912,629.7994,185,500
Oct 14, 201912,468.7812,495.2412,387.9512,486.5612,486.5659,086,900
Oct 11, 201912,248.8812,511.6512,240.9412,511.6512,511.65100,870,000
Oct 10, 201912,082.8912,202.7112,029.4612,164.2012,164.2088,437,900
Oct 09, 201911,973.8212,165.5311,953.1212,094.2612,094.2668,812,700
Oct 08, 201912,097.8912,097.9411,933.0211,970.2011,970.2080,877,600
Oct 07, 201912,008.7712,105.0911,969.3212,097.4312,097.4365,614,000
Oct 04, 201911,958.3112,012.9111,878.9812,012.8112,012.8188,134,300
Oct 02, 201912,221.7412,226.8611,925.2511,925.2511,925.2595,636,000
Oct 01, 201912,469.6712,497.2812,263.8312,263.8312,263.8378,839,200
Sep 30, 201912,367.8112,441.0312,346.9412,428.0812,428.0870,129,900
Sep 27, 201912,327.7912,404.4712,324.7112,380.9412,380.9466,140,900
Sep 26, 201912,227.7712,313.1512,223.2912,288.5412,288.5478,923,300
Sep 25, 201912,250.0812,261.0612,141.8212,234.1812,234.1872,631,600
Sep 24, 201912,368.9612,375.3112,307.1512,307.1512,307.1560,350,800
Sep 23, 201912,432.3012,441.0212,264.1412,342.3312,342.3380,383,600
Sep 20, 201912,462.5712,490.8412,418.5012,468.0112,468.01192,994,000
Sep 19, 201912,355.9212,466.7812,354.8312,457.7012,457.7081,542,000
Sep 18, 201912,361.2312,416.0512,354.4912,389.6212,389.6270,537,600
Sep 17, 201912,370.9612,392.9712,303.5112,372.6112,372.6177,784,600
Sep 16, 201912,387.6812,421.2512,362.9812,380.3112,380.3180,505,200
Sep 13, 201912,412.7212,494.2512,408.9312,468.5312,468.5390,990,500
Sep 12, 201912,399.4012,471.8312,311.8112,410.2512,410.25111,214,300
Sep 11, 201912,341.8412,394.2812,317.6112,359.0712,359.0790,579,200
Sep 10, 201912,210.8812,292.1412,179.8812,268.7112,268.71107,899,800
Sep 09, 201912,210.8712,245.1112,189.6012,226.1012,226.1074,246,100
Sep 06, 201912,146.0012,205.1012,131.2912,191.7312,191.7380,411,000
Sep 05, 201912,117.9012,151.3112,084.1712,126.7812,126.7889,831,600
Sep 04, 201912,043.9612,078.4011,999.8312,025.0412,025.0463,323,800
Sep 03, 201911,921.9411,956.6911,869.2811,910.8611,910.8666,704,200
Sep 02, 201911,939.9911,994.1111,929.9111,953.7811,953.7846,207,600
Aug 30, 201911,850.3011,989.4411,845.1611,939.2811,939.2877,686,500
Aug 29, 201911,686.8411,853.9111,661.7311,838.8811,838.8872,992,700
Aug 28, 201911,704.6711,717.7911,573.6411,701.0211,701.0259,962,600
Aug 27, 201911,638.5111,778.6211,616.0911,730.0211,730.0282,363,700
Aug 26, 201911,619.6611,696.7811,551.9911,658.0411,658.0454,752,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...