Mail

^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	13,383.26	13,423.41	13,255.55	13,282.72	13,282.72	-
Dec 12, 2019	13,167.56	13,287.81	13,105.07	13,221.64	13,221.64	83,998,800
Dec 11, 2019	13,075.43	13,169.77	13,042.70	13,146.74	13,146.74	69,220,500
Dec 10, 2019	13,065.83	13,091.71	12,886.55	13,070.72	13,070.72	80,064,000
Dec 09, 2019	13,147.57	13,170.77	13,100.24	13,105.61	13,105.61	50,345,100
Dec 06, 2019	13,087.51	13,171.21	13,055.98	13,166.58	13,166.58	60,141,700
Dec 05, 2019	13,144.38	13,188.64	13,054.80	13,054.80	13,054.80	54,216,400
Dec 04, 2019	12,998.66	13,157.36	12,995.32	13,140.57	13,140.57	68,441,900
Dec 03, 2019	13,039.61	13,086.03	12,927.07	12,989.29	12,989.29	87,003,100
Dec 02, 2019	13,264.93	13,338.25	12,954.50	12,964.68	12,964.68	105,692,200
Nov 29, 2019	13,179.25	13,290.33	13,165.07	13,236.38	13,236.38	71,753,700
Nov 28, 2019	13,247.61	13,259.29	13,215.71	13,245.58	13,245.58	36,771,000
Nov 27, 2019	13,291.09	13,314.92	13,219.43	13,287.07	13,287.07	67,304,300
Nov 26, 2019	13,256.40	13,261.98	13,193.75	13,236.42	13,236.42	89,580,100
Nov 25, 2019	13,247.51	13,268.97	13,210.25	13,246.45	13,246.45	54,920,200
Nov 22, 2019	13,145.77	13,244.57	13,120.63	13,163.88	13,163.88	74,716,200
Nov 21, 2019	13,083.00	13,171.85	13,043.90	13,137.70	13,137.70	74,515,800
Nov 20, 2019	13,127.45	13,182.22	13,071.33	13,158.14	13,158.14	68,735,300
Nov 19, 2019	13,235.28	13,374.27	13,187.91	13,221.12	13,221.12	68,664,200
Nov 18, 2019	13,255.78	13,282.41	13,137.88	13,207.01	13,207.01	69,775,200
Nov 15, 2019	13,261.72	13,261.72	13,172.89	13,241.75	13,241.75	81,039,800
Nov 14, 2019	13,198.33	13,219.30	13,159.69	13,180.23	13,180.23	81,582,700
Nov 13, 2019	13,244.05	13,273.82	13,139.25	13,230.07	13,230.07	77,193,800
Nov 12, 2019	13,243.53	13,308.26	13,214.66	13,283.51	13,283.51	82,741,400
Nov 11, 2019	13,170.18	13,225.62	13,144.09	13,198.37	13,198.37	72,597,200
Nov 08, 2019	13,248.62	13,278.18	13,195.83	13,228.56	13,228.56	95,599,200
Nov 07, 2019	13,258.26	13,300.76	13,227.37	13,289.46	13,289.46	117,100,600
Nov 06, 2019	13,150.94	13,187.66	13,110.91	13,179.89	13,179.89	80,045,600
Nov 05, 2019	13,134.33	13,166.08	13,112.65	13,148.50	13,148.50	83,190,400
Nov 04, 2019	13,022.95	13,171.17	13,019.18	13,136.28	13,136.28	84,782,400
Nov 01, 2019	12,912.09	12,992.07	12,896.72	12,961.05	12,961.05	65,905,400
Oct 31, 2019	12,937.59	12,953.34	12,795.09	12,866.79	12,866.79	100,660,900
Oct 30, 2019	12,929.42	12,944.26	12,830.33	12,910.23	12,910.23	100,397,400
Oct 29, 2019	12,946.34	12,951.88	12,897.34	12,939.62	12,939.62	76,948,300
Oct 28, 2019	12,897.40	12,986.49	12,892.84	12,941.71	12,941.71	69,024,100
Oct 25, 2019	12,886.42	12,895.85	12,834.00	12,894.51	12,894.51	59,800,700
Oct 24, 2019	12,860.63	12,914.24	12,820.67	12,872.10	12,872.10	84,318,900
Oct 23, 2019	12,702.92	12,819.22	12,699.85	12,798.19	12,798.19	76,218,700
Oct 22, 2019	12,757.73	12,791.31	12,730.70	12,754.69	12,754.69	79,430,700
Oct 21, 2019	12,661.93	12,787.35	12,646.28	12,747.96	12,747.96	80,978,200
Oct 18, 2019	12,637.01	12,700.38	12,603.17	12,633.60	12,633.60	88,676,100
Oct 17, 2019	12,655.32	12,814.49	12,647.86	12,654.95	12,654.95	99,302,200
Oct 16, 2019	12,644.18	12,698.37	12,603.83	12,670.11	12,670.11	99,475,900
Oct 15, 2019	12,565.68	12,682.40	12,511.90	12,629.79	12,629.79	94,185,500
Oct 14, 2019	12,468.78	12,495.24	12,387.95	12,486.56	12,486.56	59,086,900
Oct 11, 2019	12,248.88	12,511.65	12,240.94	12,511.65	12,511.65	100,870,000
Oct 10, 2019	12,082.89	12,202.71	12,029.46	12,164.20	12,164.20	88,437,900
Oct 09, 2019	11,973.82	12,165.53	11,953.12	12,094.26	12,094.26	68,812,700
Oct 08, 2019	12,097.89	12,097.94	11,933.02	11,970.20	11,970.20	80,877,600
Oct 07, 2019	12,008.77	12,105.09	11,969.32	12,097.43	12,097.43	65,614,000
Oct 04, 2019	11,958.31	12,012.91	11,878.98	12,012.81	12,012.81	88,134,300
Oct 02, 2019	12,221.74	12,226.86	11,925.25	11,925.25	11,925.25	95,636,000
Oct 01, 2019	12,469.67	12,497.28	12,263.83	12,263.83	12,263.83	78,839,200
Sep 30, 2019	12,367.81	12,441.03	12,346.94	12,428.08	12,428.08	70,129,900
Sep 27, 2019	12,327.79	12,404.47	12,324.71	12,380.94	12,380.94	66,140,900
Sep 26, 2019	12,227.77	12,313.15	12,223.29	12,288.54	12,288.54	78,923,300
Sep 25, 2019	12,250.08	12,261.06	12,141.82	12,234.18	12,234.18	72,631,600
Sep 24, 2019	12,368.96	12,375.31	12,307.15	12,307.15	12,307.15	60,350,800
Sep 23, 2019	12,432.30	12,441.02	12,264.14	12,342.33	12,342.33	80,383,600
Sep 20, 2019	12,462.57	12,490.84	12,418.50	12,468.01	12,468.01	192,994,000
Sep 19, 2019	12,355.92	12,466.78	12,354.83	12,457.70	12,457.70	81,542,000
Sep 18, 2019	12,361.23	12,416.05	12,354.49	12,389.62	12,389.62	70,537,600
Sep 17, 2019	12,370.96	12,392.97	12,303.51	12,372.61	12,372.61	77,784,600
Sep 16, 2019	12,387.68	12,421.25	12,362.98	12,380.31	12,380.31	80,505,200
Sep 13, 2019	12,412.72	12,494.25	12,408.93	12,468.53	12,468.53	90,990,500
Sep 12, 2019	12,399.40	12,471.83	12,311.81	12,410.25	12,410.25	111,214,300
Sep 11, 2019	12,341.84	12,394.28	12,317.61	12,359.07	12,359.07	90,579,200
Sep 10, 2019	12,210.88	12,292.14	12,179.88	12,268.71	12,268.71	107,899,800
Sep 09, 2019	12,210.87	12,245.11	12,189.60	12,226.10	12,226.10	74,246,100
Sep 06, 2019	12,146.00	12,205.10	12,131.29	12,191.73	12,191.73	80,411,000
Sep 05, 2019	12,117.90	12,151.31	12,084.17	12,126.78	12,126.78	89,831,600
Sep 04, 2019	12,043.96	12,078.40	11,999.83	12,025.04	12,025.04	63,323,800
Sep 03, 2019	11,921.94	11,956.69	11,869.28	11,910.86	11,910.86	66,704,200
Sep 02, 2019	11,939.99	11,994.11	11,929.91	11,953.78	11,953.78	46,207,600
Aug 30, 2019	11,850.30	11,989.44	11,845.16	11,939.28	11,939.28	77,686,500
Aug 29, 2019	11,686.84	11,853.91	11,661.73	11,838.88	11,838.88	72,992,700
Aug 28, 2019	11,704.67	11,717.79	11,573.64	11,701.02	11,701.02	59,962,600
Aug 27, 2019	11,638.51	11,778.62	11,616.09	11,730.02	11,730.02	82,363,700
Aug 26, 2019	11,619.66	11,696.78	11,551.99	11,658.04	11,658.04	54,752,500
Aug 23, 2019	11,805.48	11,823.12	11,611.51	11,611.51	11,611.51	90,301,100
Aug 22, 2019	11,756.21	11,853.14	11,715.26	11,747.04	11,747.04	74,446,100
Aug 21, 2019	11,673.66	11,824.66	11,673.37	11,802.85	11,802.85	62,803,500
Aug 20, 2019	11,711.78	11,764.93	11,618.93	11,651.18	11,651.18	68,833,300
Aug 19, 2019	11,679.72	11,759.00	11,625.67	11,715.37	11,715.37	78,455,800
Aug 16, 2019	11,460.65	11,578.84	11,447.34	11,562.74	11,562.74	114,055,600
Aug 15, 2019	11,522.46	11,530.01	11,266.48	11,412.67	11,412.67	116,680,900
Aug 14, 2019	11,758.75	11,759.57	11,459.37	11,492.66	11,492.66	106,028,900
Aug 13, 2019	11,632.85	11,835.88	11,539.63	11,750.13	11,750.13	116,609,400
Aug 12, 2019	11,801.06	11,836.97	11,647.01	11,679.68	11,679.68	76,120,900
Aug 09, 2019	11,806.82	11,865.63	11,674.11	11,693.80	11,693.80	107,173,100
Aug 08, 2019	11,752.96	11,845.41	11,683.99	11,845.41	11,845.41	101,153,300
Aug 07, 2019	11,636.34	11,747.74	11,559.76	11,650.15	11,650.15	108,829,300
Aug 06, 2019	11,690.27	11,748.83	11,567.96	11,567.96	11,567.96	86,220,300
Aug 05, 2019	11,758.44	11,797.52	11,628.57	11,658.51	11,658.51	113,784,300
Aug 02, 2019	12,033.68	12,034.91	11,836.75	11,872.44	11,872.44	138,678,400
Aug 01, 2019	12,134.71	12,254.03	12,129.33	12,253.15	12,253.15	87,758,900
Jul 31, 2019	12,149.09	12,226.49	12,139.03	12,189.04	12,189.04	91,199,000
Jul 30, 2019	12,398.24	12,404.51	12,115.28	12,147.24	12,147.24	114,710,200
Jul 29, 2019	12,398.29	12,473.97	12,387.58	12,417.47	12,417.47	64,309,600
Jul 26, 2019	12,363.86	12,428.05	12,356.15	12,419.90	12,419.90	71,108,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...