^GDAXIP - DAX KURSINDEX
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2018 | 6,056.13 | 6,064.26 | 6,026.40 | 6,038.64 | 6,038.64 | - |
| May 17, 2018 | 6,025.46 | 6,085.62 | 6,023.94 | 6,085.50 | 6,085.50 | - |
| May 16, 2018 | 6,027.28 | 6,049.24 | 6,016.62 | 6,033.34 | 6,033.34 | - |
| May 15, 2018 | 6,011.07 | 6,038.04 | 5,996.96 | 6,020.94 | 6,020.94 | - |
| May 14, 2018 | 6,039.77 | 6,042.23 | 6,001.53 | 6,024.97 | 6,024.97 | - |
| May 11, 2018 | 6,045.97 | 6,050.71 | 6,018.41 | 6,035.78 | 6,035.78 | - |
| May 10, 2018 | 6,023.75 | 6,051.22 | 6,002.11 | 6,045.92 | 6,045.92 | - |
| May 09, 2018 | 6,029.34 | 6,050.22 | 6,016.52 | 6,041.09 | 6,041.09 | - |
| May 08, 2018 | 6,034.22 | 6,038.74 | 6,002.08 | 6,028.75 | 6,028.75 | - |
| May 07, 2018 | 5,989.13 | 6,051.27 | 5,982.48 | 6,045.14 | 6,045.14 | - |
| May 04, 2018 | 5,961.55 | 6,002.25 | 5,949.87 | 6,002.25 | 6,002.25 | - |
| May 03, 2018 | 5,992.96 | 6,003.50 | 5,941.04 | 5,952.66 | 5,952.66 | - |
| May 02, 2018 | 5,915.70 | 6,017.33 | 5,913.15 | 6,005.52 | 6,005.52 | - |
| Apr 30, 2018 | 5,913.42 | 5,921.29 | 5,893.56 | 5,916.24 | 5,916.24 | - |
| Apr 27, 2018 | 5,901.56 | 5,927.38 | 5,875.88 | 5,905.28 | 5,905.28 | - |
| Apr 26, 2018 | 5,819.79 | 5,870.51 | 5,814.16 | 5,869.19 | 5,869.19 | - |
| Apr 25, 2018 | 5,856.56 | 5,869.63 | 5,788.55 | 5,840.15 | 5,840.15 | - |
| Apr 24, 2018 | 5,931.30 | 5,952.47 | 5,874.28 | 5,907.01 | 5,907.01 | - |
| Apr 23, 2018 | 5,901.02 | 5,924.53 | 5,867.25 | 5,917.11 | 5,917.11 | - |
| Apr 20, 2018 | 5,909.36 | 5,923.22 | 5,878.69 | 5,902.09 | 5,902.09 | - |
| Apr 19, 2018 | 5,928.10 | 5,928.10 | 5,899.31 | 5,914.74 | 5,914.74 | - |
| Apr 18, 2018 | 5,928.94 | 5,949.02 | 5,905.86 | 5,925.79 | 5,925.79 | - |
| Apr 17, 2018 | 5,856.12 | 5,936.60 | 5,843.90 | 5,923.12 | 5,923.12 | - |
| Apr 16, 2018 | 5,872.89 | 5,876.67 | 5,824.23 | 5,831.67 | 5,831.67 | - |
| Apr 13, 2018 | 5,866.77 | 5,896.24 | 5,843.38 | 5,857.88 | 5,857.88 | - |
| Apr 12, 2018 | 5,782.39 | 5,854.04 | 5,773.63 | 5,844.98 | 5,844.98 | - |
| Apr 11, 2018 | 5,824.64 | 5,829.07 | 5,770.25 | 5,787.86 | 5,787.86 | - |
| Apr 10, 2018 | 5,832.89 | 5,851.21 | 5,807.03 | 5,836.53 | 5,836.53 | - |
| Apr 09, 2018 | 5,797.59 | 5,826.04 | 5,747.99 | 5,774.53 | 5,774.53 | - |
| Apr 06, 2018 | 5,765.34 | 5,787.67 | 5,746.18 | 5,764.74 | 5,764.74 | - |
| Apr 05, 2018 | 5,742.32 | 5,822.06 | 5,733.83 | 5,813.94 | 5,813.94 | - |
| Apr 04, 2018 | 5,669.96 | 5,674.99 | 5,571.63 | 5,649.85 | 5,649.85 | - |
| Apr 03, 2018 | 5,668.55 | 5,702.57 | 5,628.93 | 5,670.90 | 5,670.90 | - |
| Mar 29, 2018 | 5,649.12 | 5,741.23 | 5,642.47 | 5,715.45 | 5,715.45 | - |
| Mar 28, 2018 | 5,607.41 | 5,651.39 | 5,561.26 | 5,641.73 | 5,641.73 | - |
| Mar 27, 2018 | 5,668.02 | 5,689.96 | 5,635.68 | 5,655.96 | 5,655.96 | - |
| Mar 26, 2018 | 5,631.77 | 5,662.42 | 5,540.58 | 5,569.23 | 5,569.23 | - |
| Mar 23, 2018 | 5,667.62 | 5,670.58 | 5,584.08 | 5,616.03 | 5,616.03 | - |
| Mar 22, 2018 | 5,758.44 | 5,795.97 | 5,674.23 | 5,717.03 | 5,717.03 | - |
| Mar 21, 2018 | 5,828.85 | 5,832.32 | 5,788.04 | 5,815.81 | 5,815.81 | - |
| Mar 20, 2018 | 5,793.15 | 5,820.93 | 5,760.25 | 5,814.95 | 5,814.95 | - |
| Mar 19, 2018 | 5,833.46 | 5,844.45 | 5,756.58 | 5,772.28 | 5,772.28 | - |
| Mar 16, 2018 | 5,833.09 | 5,884.31 | 5,829.33 | 5,853.81 | 5,853.81 | - |
| Mar 15, 2018 | 5,804.07 | 5,848.62 | 5,783.14 | 5,833.09 | 5,833.09 | - |
| Mar 14, 2018 | 5,770.26 | 5,822.44 | 5,765.66 | 5,782.15 | 5,782.15 | - |
| Mar 13, 2018 | 5,870.98 | 5,887.13 | 5,746.56 | 5,774.26 | 5,774.26 | - |
| Mar 12, 2018 | 5,884.09 | 5,884.88 | 5,840.39 | 5,867.50 | 5,867.50 | - |
| Mar 09, 2018 | 5,826.55 | 5,862.64 | 5,804.34 | 5,833.68 | 5,833.68 | - |
| Mar 08, 2018 | 5,782.38 | 5,850.73 | 5,753.65 | 5,837.93 | 5,837.93 | - |
| Mar 07, 2018 | 5,698.29 | 5,800.21 | 5,679.66 | 5,785.91 | 5,785.91 | - |
| Mar 06, 2018 | 5,778.24 | 5,792.53 | 5,722.03 | 5,723.68 | 5,723.68 | - |
| Mar 05, 2018 | 5,590.18 | 5,721.92 | 5,589.90 | 5,712.82 | 5,712.82 | - |
| Mar 02, 2018 | 5,694.24 | 5,708.18 | 5,612.06 | 5,629.06 | 5,629.06 | - |
| Mar 01, 2018 | 5,852.23 | 5,852.92 | 5,737.28 | 5,759.86 | 5,759.86 | - |
| Feb 28, 2018 | 5,871.53 | 5,913.87 | 5,867.14 | 5,875.60 | 5,875.60 | - |
| Feb 27, 2018 | 5,940.55 | 5,942.40 | 5,875.64 | 5,901.47 | 5,901.47 | - |
| Feb 26, 2018 | 5,936.86 | 5,953.61 | 5,898.43 | 5,918.47 | 5,918.47 | - |
| Feb 23, 2018 | 5,901.76 | 5,911.95 | 5,873.49 | 5,897.98 | 5,897.98 | - |
| Feb 22, 2018 | 5,840.52 | 5,906.21 | 5,805.07 | 5,889.32 | 5,889.32 | - |
| Feb 21, 2018 | 5,886.83 | 5,895.11 | 5,846.78 | 5,893.30 | 5,893.30 | - |
| Feb 20, 2018 | 5,861.62 | 5,905.20 | 5,828.60 | 5,901.38 | 5,901.38 | - |
| Feb 19, 2018 | 5,904.80 | 5,909.71 | 5,841.89 | 5,853.11 | 5,853.11 | - |
| Feb 16, 2018 | 5,863.94 | 5,899.75 | 5,845.16 | 5,884.51 | 5,884.51 | - |
| Feb 15, 2018 | 5,872.06 | 5,897.77 | 5,800.92 | 5,834.53 | 5,834.53 | - |
| Feb 14, 2018 | 5,810.38 | 5,857.10 | 5,706.61 | 5,831.33 | 5,831.33 | - |
| Feb 13, 2018 | 5,804.70 | 5,813.13 | 5,763.78 | 5,763.91 | 5,763.91 | - |
| Feb 12, 2018 | 5,783.87 | 5,850.24 | 5,776.15 | 5,804.71 | 5,804.71 | - |
| Feb 09, 2018 | 5,795.24 | 5,810.87 | 5,672.57 | 5,721.86 | 5,721.86 | - |
| Feb 08, 2018 | 5,910.17 | 5,926.76 | 5,759.52 | 5,793.91 | 5,793.91 | - |
| Feb 07, 2018 | 5,897.04 | 5,978.72 | 5,866.85 | 5,949.95 | 5,949.95 | - |
| Feb 06, 2018 | 5,780.86 | 5,930.75 | 5,780.86 | 5,856.34 | 5,856.34 | - |
| Feb 05, 2018 | 5,995.79 | 6,026.53 | 5,964.93 | 5,995.77 | 5,995.77 | - |
| Feb 02, 2018 | 6,121.88 | 6,121.88 | 6,040.41 | 6,041.84 | 6,041.84 | - |
| Feb 01, 2018 | 6,254.39 | 6,285.79 | 6,130.04 | 6,145.24 | 6,145.24 | - |
| Jan 31, 2018 | 6,260.76 | 6,288.08 | 6,236.40 | 6,250.68 | 6,250.68 | - |
| Jan 30, 2018 | 6,267.02 | 6,307.72 | 6,242.35 | 6,254.57 | 6,254.57 | - |
| Jan 29, 2018 | 6,330.96 | 6,336.23 | 6,291.12 | 6,314.65 | 6,314.65 | - |
| Jan 26, 2018 | 6,301.87 | 6,326.12 | 6,288.03 | 6,322.08 | 6,322.08 | - |
| Jan 25, 2018 | 6,338.30 | 6,370.99 | 6,266.31 | 6,302.28 | 6,302.28 | - |
| Jan 24, 2018 | 6,432.30 | 6,434.26 | 6,357.43 | 6,357.43 | 6,357.43 | - |
| Jan 23, 2018 | 6,434.40 | 6,443.75 | 6,406.28 | 6,426.09 | 6,426.09 | - |
| Jan 22, 2018 | 6,367.10 | 6,383.64 | 6,355.64 | 6,380.63 | 6,380.63 | - |
| Jan 19, 2018 | 6,302.41 | 6,372.42 | 6,301.02 | 6,367.20 | 6,367.20 | - |
| Jan 18, 2018 | 6,279.90 | 6,300.30 | 6,256.72 | 6,294.68 | 6,294.68 | - |
| Jan 17, 2018 | 6,256.52 | 6,280.47 | 6,226.47 | 6,248.48 | 6,248.48 | - |
| Jan 16, 2018 | 6,269.64 | 6,327.70 | 6,254.46 | 6,278.04 | 6,278.04 | - |
| Jan 15, 2018 | 6,277.12 | 6,279.96 | 6,243.63 | 6,256.33 | 6,256.33 | - |
| Jan 12, 2018 | 6,275.65 | 6,286.96 | 6,240.93 | 6,277.43 | 6,277.43 | - |
| Jan 11, 2018 | 6,294.57 | 6,302.84 | 6,233.26 | 6,257.46 | 6,257.46 | - |
| Jan 10, 2018 | 6,329.68 | 6,340.39 | 6,269.15 | 6,294.64 | 6,294.64 | - |
| Jan 09, 2018 | 6,342.94 | 6,362.73 | 6,332.50 | 6,344.05 | 6,344.05 | - |
| Jan 08, 2018 | 6,350.70 | 6,354.58 | 6,319.67 | 6,335.60 | 6,335.60 | - |
| Jan 05, 2018 | 6,265.14 | 6,319.03 | 6,265.14 | 6,312.79 | 6,312.79 | - |
| Jan 04, 2018 | 6,192.57 | 6,260.05 | 6,191.00 | 6,240.87 | 6,240.87 | - |
| Jan 03, 2018 | 6,121.57 | 6,172.48 | 6,110.61 | 6,150.97 | 6,150.97 | - |
| Jan 02, 2018 | 6,112.81 | 6,125.36 | 6,040.51 | 6,100.35 | 6,100.35 | - |
| Dec 29, 2017 | 6,151.86 | 6,152.17 | 6,119.46 | 6,122.26 | 6,122.26 | - |
| Dec 28, 2017 | 6,192.32 | 6,194.19 | 6,144.84 | 6,151.79 | 6,151.79 | - |
| Dec 27, 2017 | 6,194.56 | 6,222.31 | 6,170.98 | 6,194.48 | 6,194.48 | - |
| Dec 22, 2017 | 6,197.68 | 6,212.75 | 6,189.67 | 6,195.80 | 6,195.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
