^GDAXIP - DAX KURSINDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 18, 20186,056.136,064.266,026.406,038.646,038.64-
May 17, 20186,025.466,085.626,023.946,085.506,085.50-
May 16, 20186,027.286,049.246,016.626,033.346,033.34-
May 15, 20186,011.076,038.045,996.966,020.946,020.94-
May 14, 20186,039.776,042.236,001.536,024.976,024.97-
May 11, 20186,045.976,050.716,018.416,035.786,035.78-
May 10, 20186,023.756,051.226,002.116,045.926,045.92-
May 09, 20186,029.346,050.226,016.526,041.096,041.09-
May 08, 20186,034.226,038.746,002.086,028.756,028.75-
May 07, 20185,989.136,051.275,982.486,045.146,045.14-
May 04, 20185,961.556,002.255,949.876,002.256,002.25-
May 03, 20185,992.966,003.505,941.045,952.665,952.66-
May 02, 20185,915.706,017.335,913.156,005.526,005.52-
Apr 30, 20185,913.425,921.295,893.565,916.245,916.24-
Apr 27, 20185,901.565,927.385,875.885,905.285,905.28-
Apr 26, 20185,819.795,870.515,814.165,869.195,869.19-
Apr 25, 20185,856.565,869.635,788.555,840.155,840.15-
Apr 24, 20185,931.305,952.475,874.285,907.015,907.01-
Apr 23, 20185,901.025,924.535,867.255,917.115,917.11-
Apr 20, 20185,909.365,923.225,878.695,902.095,902.09-
Apr 19, 20185,928.105,928.105,899.315,914.745,914.74-
Apr 18, 20185,928.945,949.025,905.865,925.795,925.79-
Apr 17, 20185,856.125,936.605,843.905,923.125,923.12-
Apr 16, 20185,872.895,876.675,824.235,831.675,831.67-
Apr 13, 20185,866.775,896.245,843.385,857.885,857.88-
Apr 12, 20185,782.395,854.045,773.635,844.985,844.98-
Apr 11, 20185,824.645,829.075,770.255,787.865,787.86-
Apr 10, 20185,832.895,851.215,807.035,836.535,836.53-
Apr 09, 20185,797.595,826.045,747.995,774.535,774.53-
Apr 06, 20185,765.345,787.675,746.185,764.745,764.74-
Apr 05, 20185,742.325,822.065,733.835,813.945,813.94-
Apr 04, 20185,669.965,674.995,571.635,649.855,649.85-
Apr 03, 20185,668.555,702.575,628.935,670.905,670.90-
Mar 29, 20185,649.125,741.235,642.475,715.455,715.45-
Mar 28, 20185,607.415,651.395,561.265,641.735,641.73-
Mar 27, 20185,668.025,689.965,635.685,655.965,655.96-
Mar 26, 20185,631.775,662.425,540.585,569.235,569.23-
Mar 23, 20185,667.625,670.585,584.085,616.035,616.03-
Mar 22, 20185,758.445,795.975,674.235,717.035,717.03-
Mar 21, 20185,828.855,832.325,788.045,815.815,815.81-
Mar 20, 20185,793.155,820.935,760.255,814.955,814.95-
Mar 19, 20185,833.465,844.455,756.585,772.285,772.28-
Mar 16, 20185,833.095,884.315,829.335,853.815,853.81-
Mar 15, 20185,804.075,848.625,783.145,833.095,833.09-
Mar 14, 20185,770.265,822.445,765.665,782.155,782.15-
Mar 13, 20185,870.985,887.135,746.565,774.265,774.26-
Mar 12, 20185,884.095,884.885,840.395,867.505,867.50-
Mar 09, 20185,826.555,862.645,804.345,833.685,833.68-
Mar 08, 20185,782.385,850.735,753.655,837.935,837.93-
Mar 07, 20185,698.295,800.215,679.665,785.915,785.91-
Mar 06, 20185,778.245,792.535,722.035,723.685,723.68-
Mar 05, 20185,590.185,721.925,589.905,712.825,712.82-
Mar 02, 20185,694.245,708.185,612.065,629.065,629.06-
Mar 01, 20185,852.235,852.925,737.285,759.865,759.86-
Feb 28, 20185,871.535,913.875,867.145,875.605,875.60-
Feb 27, 20185,940.555,942.405,875.645,901.475,901.47-
Feb 26, 20185,936.865,953.615,898.435,918.475,918.47-
Feb 23, 20185,901.765,911.955,873.495,897.985,897.98-
Feb 22, 20185,840.525,906.215,805.075,889.325,889.32-
Feb 21, 20185,886.835,895.115,846.785,893.305,893.30-
Feb 20, 20185,861.625,905.205,828.605,901.385,901.38-
Feb 19, 20185,904.805,909.715,841.895,853.115,853.11-
Feb 16, 20185,863.945,899.755,845.165,884.515,884.51-
Feb 15, 20185,872.065,897.775,800.925,834.535,834.53-
Feb 14, 20185,810.385,857.105,706.615,831.335,831.33-
Feb 13, 20185,804.705,813.135,763.785,763.915,763.91-
Feb 12, 20185,783.875,850.245,776.155,804.715,804.71-
Feb 09, 20185,795.245,810.875,672.575,721.865,721.86-
Feb 08, 20185,910.175,926.765,759.525,793.915,793.91-
Feb 07, 20185,897.045,978.725,866.855,949.955,949.95-
Feb 06, 20185,780.865,930.755,780.865,856.345,856.34-
Feb 05, 20185,995.796,026.535,964.935,995.775,995.77-
Feb 02, 20186,121.886,121.886,040.416,041.846,041.84-
Feb 01, 20186,254.396,285.796,130.046,145.246,145.24-
Jan 31, 20186,260.766,288.086,236.406,250.686,250.68-
Jan 30, 20186,267.026,307.726,242.356,254.576,254.57-
Jan 29, 20186,330.966,336.236,291.126,314.656,314.65-
Jan 26, 20186,301.876,326.126,288.036,322.086,322.08-
Jan 25, 20186,338.306,370.996,266.316,302.286,302.28-
Jan 24, 20186,432.306,434.266,357.436,357.436,357.43-
Jan 23, 20186,434.406,443.756,406.286,426.096,426.09-
Jan 22, 20186,367.106,383.646,355.646,380.636,380.63-
Jan 19, 20186,302.416,372.426,301.026,367.206,367.20-
Jan 18, 20186,279.906,300.306,256.726,294.686,294.68-
Jan 17, 20186,256.526,280.476,226.476,248.486,248.48-
Jan 16, 20186,269.646,327.706,254.466,278.046,278.04-
Jan 15, 20186,277.126,279.966,243.636,256.336,256.33-
Jan 12, 20186,275.656,286.966,240.936,277.436,277.43-
Jan 11, 20186,294.576,302.846,233.266,257.466,257.46-
Jan 10, 20186,329.686,340.396,269.156,294.646,294.64-
Jan 09, 20186,342.946,362.736,332.506,344.056,344.05-
Jan 08, 20186,350.706,354.586,319.676,335.606,335.60-
Jan 05, 20186,265.146,319.036,265.146,312.796,312.79-
Jan 04, 20186,192.576,260.056,191.006,240.876,240.87-
Jan 03, 20186,121.576,172.486,110.616,150.976,150.97-
Jan 02, 20186,112.816,125.366,040.516,100.356,100.35-
Dec 29, 20176,151.866,152.176,119.466,122.266,122.26-
Dec 28, 20176,192.326,194.196,144.846,151.796,151.79-
Dec 27, 20176,194.566,222.316,170.986,194.486,194.48-
Dec 22, 20176,197.686,212.756,189.676,195.806,195.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...