U.S. markets open in 7 hours 1 minute
S&P Futures
3,435.25+12.50(+0.37%)Dow Futures
28,167.00+67.00(+0.24%)Nasdaq Futures
11,710.50+60.25(+0.52%)
DAX KURSINDEX (^GDAXIP)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
5,563.58-23.57 (-0.42%)
At close: 5:45PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2020 | 5,604.32 | 5,638.96 | 5,548.71 | 5,563.58 | 5,563.58 | - |
| Oct 16, 2020 | 5,528.44 | 5,607.42 | 5,510.97 | 5,587.15 | 5,587.15 | - |
| Oct 15, 2020 | 5,551.32 | 5,557.13 | 5,453.45 | 5,498.36 | 5,498.36 | - |
| Oct 14, 2020 | 5,632.07 | 5,655.30 | 5,615.80 | 5,638.70 | 5,638.70 | - |
| Oct 13, 2020 | 5,684.13 | 5,684.13 | 5,609.13 | 5,634.80 | 5,634.80 | - |
| Oct 12, 2020 | 5,663.88 | 5,692.33 | 5,651.85 | 5,686.50 | 5,686.50 | - |
| Oct 09, 2020 | 5,656.91 | 5,668.34 | 5,630.96 | 5,648.80 | 5,648.80 | - |
| Oct 08, 2020 | 5,631.39 | 5,670.24 | 5,607.79 | 5,644.88 | 5,644.88 | - |
| Oct 07, 2020 | 5,583.84 | 5,608.81 | 5,556.10 | 5,595.61 | 5,595.61 | - |
| Oct 06, 2020 | 5,565.59 | 5,611.89 | 5,531.20 | 5,585.90 | 5,585.90 | - |
| Oct 05, 2020 | 5,550.49 | 5,558.46 | 5,508.81 | 5,552.34 | 5,552.34 | - |
| Oct 02, 2020 | 5,435.67 | 5,492.63 | 5,427.55 | 5,492.11 | 5,492.11 | - |
| Oct 01, 2020 | 5,545.29 | 5,555.91 | 5,484.33 | 5,510.10 | 5,510.10 | - |
| Sep 30, 2020 | 5,525.59 | 5,575.49 | 5,501.18 | 5,528.17 | 5,528.17 | - |
| Sep 29, 2020 | 5,552.89 | 5,570.81 | 5,518.45 | 5,556.37 | 5,556.37 | - |
| Sep 28, 2020 | 5,490.48 | 5,576.98 | 5,484.60 | 5,575.89 | 5,575.89 | - |
| Sep 25, 2020 | 5,465.43 | 5,468.41 | 5,346.59 | 5,401.88 | 5,401.88 | - |
| Sep 24, 2020 | 5,424.09 | 5,495.28 | 5,420.63 | 5,461.39 | 5,461.39 | - |
| Sep 23, 2020 | 5,518.03 | 5,558.48 | 5,477.16 | 5,477.16 | 5,477.16 | - |
| Sep 22, 2020 | 5,471.41 | 5,501.05 | 5,455.49 | 5,456.11 | 5,456.11 | - |
| Sep 21, 2020 | 5,631.35 | 5,631.35 | 5,417.46 | 5,433.60 | 5,433.60 | - |
| Sep 18, 2020 | 5,723.09 | 5,745.88 | 5,682.19 | 5,682.19 | 5,682.19 | - |
| Sep 17, 2020 | 5,657.92 | 5,738.27 | 5,647.41 | 5,721.91 | 5,721.91 | - |
| Sep 16, 2020 | 5,729.01 | 5,751.97 | 5,710.41 | 5,742.46 | 5,742.46 | - |
| Sep 15, 2020 | 5,727.56 | 5,745.72 | 5,691.81 | 5,726.22 | 5,726.22 | - |
| Sep 14, 2020 | 5,774.64 | 5,778.82 | 5,701.07 | 5,715.78 | 5,715.78 | - |
| Sep 11, 2020 | 5,717.89 | 5,742.44 | 5,682.61 | 5,719.65 | 5,719.65 | - |
| Sep 10, 2020 | 5,746.88 | 5,760.77 | 5,701.87 | 5,722.24 | 5,722.24 | - |
| Sep 09, 2020 | 5,627.62 | 5,743.41 | 5,620.21 | 5,734.57 | 5,734.57 | - |
| Sep 08, 2020 | 5,686.64 | 5,695.87 | 5,569.62 | 5,618.02 | 5,618.02 | - |
| Sep 07, 2020 | 5,602.14 | 5,682.89 | 5,597.62 | 5,675.42 | 5,675.42 | - |
| Sep 04, 2020 | 5,595.45 | 5,686.96 | 5,525.06 | 5,563.70 | 5,563.70 | - |
| Sep 03, 2020 | 5,785.71 | 5,831.42 | 5,633.87 | 5,656.75 | 5,656.75 | - |
| Sep 02, 2020 | 5,663.19 | 5,763.49 | 5,659.08 | 5,737.43 | 5,737.43 | - |
| Sep 01, 2020 | 5,650.54 | 5,689.58 | 5,569.46 | 5,623.37 | 5,623.37 | - |
| Aug 31, 2020 | 5,679.50 | 5,698.72 | 5,601.35 | 5,610.72 | 5,610.72 | - |
| Aug 28, 2020 | 5,697.31 | 5,700.20 | 5,615.28 | 5,650.80 | 5,650.80 | - |
| Aug 27, 2020 | 5,733.87 | 5,738.91 | 5,682.00 | 5,685.93 | 5,685.93 | - |
| Aug 26, 2020 | 5,662.26 | 5,727.68 | 5,648.65 | 5,726.74 | 5,726.74 | - |
| Aug 25, 2020 | 5,703.42 | 5,740.35 | 5,670.49 | 5,670.84 | 5,670.84 | - |
| Aug 24, 2020 | 5,620.62 | 5,689.39 | 5,611.43 | 5,672.90 | 5,672.90 | - |
| Aug 21, 2020 | 5,591.63 | 5,605.46 | 5,484.88 | 5,541.87 | 5,541.87 | - |
| Aug 20, 2020 | 5,569.85 | 5,596.63 | 5,537.72 | 5,570.10 | 5,570.10 | - |
| Aug 19, 2020 | 5,573.89 | 5,635.60 | 5,571.80 | 5,634.15 | 5,634.15 | - |
| Aug 18, 2020 | 5,572.93 | 5,666.71 | 5,559.93 | 5,592.52 | 5,592.52 | - |
| Aug 17, 2020 | 5,610.99 | 5,626.74 | 5,577.65 | 5,609.34 | 5,609.34 | - |
| Aug 14, 2020 | 5,628.75 | 5,631.33 | 5,555.80 | 5,600.82 | 5,600.82 | - |
| Aug 13, 2020 | 5,663.23 | 5,676.41 | 5,624.81 | 5,641.11 | 5,641.11 | - |
| Aug 12, 2020 | 5,608.28 | 5,688.03 | 5,591.62 | 5,669.58 | 5,669.58 | - |
| Aug 11, 2020 | 5,560.27 | 5,664.09 | 5,558.14 | 5,621.15 | 5,621.15 | - |
| Aug 10, 2020 | 5,526.49 | 5,536.94 | 5,473.05 | 5,508.37 | 5,508.37 | - |
| Aug 07, 2020 | 5,485.62 | 5,510.39 | 5,434.50 | 5,502.97 | 5,502.97 | - |
| Aug 06, 2020 | 5,498.75 | 5,557.27 | 5,435.83 | 5,466.98 | 5,466.98 | - |
| Aug 05, 2020 | 5,499.76 | 5,538.75 | 5,484.91 | 5,496.82 | 5,496.82 | - |
| Aug 04, 2020 | 5,533.63 | 5,544.27 | 5,439.56 | 5,471.16 | 5,471.16 | - |
| Aug 03, 2020 | 5,373.20 | 5,513.92 | 5,369.41 | 5,491.48 | 5,491.48 | - |
| Jul 31, 2020 | 5,385.33 | 5,438.26 | 5,346.62 | 5,346.62 | 5,346.62 | - |
| Jul 30, 2020 | 5,542.64 | 5,545.50 | 5,321.73 | 5,376.33 | 5,376.33 | - |
| Jul 29, 2020 | 5,567.67 | 5,587.16 | 5,554.84 | 5,568.82 | 5,568.82 | - |
| Jul 28, 2020 | 5,596.73 | 5,618.37 | 5,535.98 | 5,574.54 | 5,574.54 | - |
| Jul 27, 2020 | 5,587.77 | 5,606.43 | 5,564.16 | 5,576.10 | 5,576.10 | - |
| Jul 24, 2020 | 5,610.79 | 5,617.93 | 5,564.18 | 5,575.65 | 5,575.65 | - |
| Jul 23, 2020 | 5,725.88 | 5,740.59 | 5,677.58 | 5,690.92 | 5,690.92 | - |
| Jul 22, 2020 | 5,717.96 | 5,732.13 | 5,675.32 | 5,691.47 | 5,691.47 | - |
| Jul 21, 2020 | 5,730.82 | 5,782.61 | 5,710.16 | 5,720.78 | 5,720.78 | - |
| Jul 20, 2020 | 5,601.83 | 5,673.79 | 5,564.30 | 5,666.50 | 5,666.50 | - |
| Jul 17, 2020 | 5,609.24 | 5,626.14 | 5,589.67 | 5,611.13 | 5,611.13 | - |
| Jul 16, 2020 | 5,584.19 | 5,611.20 | 5,561.68 | 5,591.86 | 5,591.86 | - |
| Jul 15, 2020 | 5,564.51 | 5,646.26 | 5,547.78 | 5,616.31 | 5,616.31 | - |
| Jul 14, 2020 | 5,492.53 | 5,516.70 | 5,446.21 | 5,516.47 | 5,516.47 | - |
| Jul 13, 2020 | 5,568.58 | 5,576.94 | 5,512.85 | 5,561.17 | 5,561.17 | - |
| Jul 10, 2020 | 5,405.62 | 5,495.93 | 5,394.53 | 5,488.84 | 5,488.84 | - |
| Jul 09, 2020 | 5,491.15 | 5,521.92 | 5,412.97 | 5,426.16 | 5,426.16 | - |
| Jul 08, 2020 | 5,453.52 | 5,509.00 | 5,418.88 | 5,432.62 | 5,432.62 | - |
| Jul 07, 2020 | 5,504.60 | 5,505.04 | 5,445.97 | 5,485.82 | 5,485.82 | - |
| Jul 06, 2020 | 5,554.57 | 5,584.08 | 5,502.48 | 5,536.55 | 5,536.55 | - |
| Jul 03, 2020 | 5,497.88 | 5,500.22 | 5,424.51 | 5,447.18 | 5,447.18 | - |
| Jul 02, 2020 | 5,382.20 | 5,503.77 | 5,378.67 | 5,482.11 | 5,482.11 | - |
| Jul 01, 2020 | 5,387.89 | 5,387.89 | 5,258.72 | 5,330.75 | 5,330.75 | - |
| Jun 30, 2020 | 5,347.22 | 5,374.34 | 5,303.67 | 5,357.17 | 5,357.17 | - |
| Jun 29, 2020 | 5,261.30 | 5,351.52 | 5,241.62 | 5,322.92 | 5,322.92 | - |
| Jun 26, 2020 | 5,359.03 | 5,376.01 | 5,251.18 | 5,263.64 | 5,263.64 | - |
| Jun 25, 2020 | 5,269.18 | 5,327.63 | 5,206.05 | 5,302.10 | 5,302.10 | - |
| Jun 24, 2020 | 5,424.97 | 5,437.83 | 5,265.58 | 5,265.58 | 5,265.58 | - |
| Jun 23, 2020 | 5,381.44 | 5,493.03 | 5,369.32 | 5,452.82 | 5,452.82 | - |
| Jun 22, 2020 | 5,309.45 | 5,398.69 | 5,299.70 | 5,339.27 | 5,339.27 | - |
| Jun 19, 2020 | 5,399.38 | 5,430.90 | 5,375.05 | 5,379.83 | 5,379.83 | - |
| Jun 18, 2020 | 5,405.54 | 5,465.48 | 5,336.03 | 5,376.27 | 5,376.27 | - |
| Jun 17, 2020 | 5,391.73 | 5,444.49 | 5,381.45 | 5,422.54 | 5,422.54 | - |
| Jun 16, 2020 | 5,328.68 | 5,445.12 | 5,313.20 | 5,393.16 | 5,393.16 | - |
| Jun 15, 2020 | 5,106.71 | 5,241.04 | 5,078.85 | 5,216.20 | 5,216.20 | - |
| Jun 12, 2020 | 5,201.47 | 5,330.65 | 5,180.27 | 5,232.76 | 5,232.76 | - |
| Jun 11, 2020 | 5,353.55 | 5,387.52 | 5,242.19 | 5,242.19 | 5,242.19 | - |
| Jun 10, 2020 | 5,570.70 | 5,590.28 | 5,461.87 | 5,487.83 | 5,487.83 | - |
| Jun 09, 2020 | 5,632.33 | 5,634.54 | 5,475.96 | 5,526.30 | 5,526.30 | - |
| Jun 08, 2020 | 5,572.71 | 5,656.26 | 5,550.10 | 5,614.55 | 5,614.55 | - |
| Jun 05, 2020 | 5,503.81 | 5,632.47 | 5,501.61 | 5,627.52 | 5,627.52 | - |
| Jun 04, 2020 | 5,427.51 | 5,501.51 | 5,400.14 | 5,445.52 | 5,445.52 | - |
| Jun 03, 2020 | 5,321.99 | 5,478.72 | 5,316.01 | 5,469.82 | 5,469.82 | - |
| Jun 02, 2020 | 5,212.56 | 5,282.11 | 5,192.39 | 5,266.80 | 5,266.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
