^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 |
|---|---|---|---|---|---|---|
| Aug 17, 2018 | 5,639.15 | 5,640.35 | 5,590.13 | 5,624.63 | 5,624.63 | - |
| Aug 16, 2018 | 5,620.75 | 5,643.45 | 5,605.45 | 5,636.89 | 5,636.89 | - |
| Aug 15, 2018 | 5,712.02 | 5,725.06 | 5,583.22 | 5,602.73 | 5,602.73 | - |
| Aug 14, 2018 | 5,732.46 | 5,740.37 | 5,663.48 | 5,692.95 | 5,692.95 | - |
| Aug 13, 2018 | 5,687.37 | 5,710.45 | 5,676.52 | 5,692.89 | 5,692.89 | - |
| Aug 10, 2018 | 5,792.14 | 5,797.50 | 5,707.48 | 5,723.11 | 5,723.11 | - |
| Aug 09, 2018 | 5,814.68 | 5,848.49 | 5,793.59 | 5,839.09 | 5,839.09 | - |
| Aug 08, 2018 | 5,814.61 | 5,852.20 | 5,797.68 | 5,819.48 | 5,819.48 | - |
| Aug 07, 2018 | 5,830.22 | 5,867.84 | 5,825.29 | 5,826.23 | 5,826.23 | - |
| Aug 06, 2018 | 5,818.49 | 5,857.36 | 5,775.63 | 5,803.20 | 5,803.20 | - |
| Aug 03, 2018 | 5,791.41 | 5,824.53 | 5,786.35 | 5,811.29 | 5,811.29 | - |
| Aug 02, 2018 | 5,812.14 | 5,813.05 | 5,754.83 | 5,779.30 | 5,779.30 | - |
| Aug 01, 2018 | 5,908.45 | 5,911.40 | 5,853.01 | 5,867.16 | 5,867.16 | - |
| Jul 31, 2018 | 5,900.64 | 5,924.06 | 5,868.44 | 5,898.69 | 5,898.69 | - |
| Jul 30, 2018 | 5,906.69 | 5,918.70 | 5,895.32 | 5,895.32 | 5,895.32 | - |
| Jul 27, 2018 | 5,908.01 | 5,936.15 | 5,903.12 | 5,923.97 | 5,923.97 | - |
| Jul 26, 2018 | 5,865.23 | 5,908.92 | 5,850.81 | 5,900.41 | 5,900.41 | - |
| Jul 25, 2018 | 5,843.49 | 5,847.84 | 5,775.52 | 5,794.51 | 5,794.51 | - |
| Jul 24, 2018 | 5,799.78 | 5,875.55 | 5,797.53 | 5,845.20 | 5,845.20 | - |
| Jul 23, 2018 | 5,762.67 | 5,787.96 | 5,753.05 | 5,780.34 | 5,780.34 | - |
| Jul 20, 2018 | 5,833.71 | 5,853.24 | 5,743.91 | 5,786.26 | 5,786.26 | - |
| Jul 19, 2018 | 5,868.83 | 5,877.46 | 5,830.91 | 5,843.77 | 5,843.77 | - |
| Jul 18, 2018 | 5,863.17 | 5,886.46 | 5,857.24 | 5,880.46 | 5,880.46 | - |
| Jul 17, 2018 | 5,788.81 | 5,844.79 | 5,768.12 | 5,832.37 | 5,832.37 | - |
| Jul 16, 2018 | 5,772.23 | 5,805.98 | 5,761.18 | 5,786.07 | 5,786.07 | - |
| Jul 13, 2018 | 5,780.64 | 5,796.56 | 5,757.64 | 5,776.72 | 5,776.72 | - |
| Jul 12, 2018 | 5,741.41 | 5,760.36 | 5,715.87 | 5,754.72 | 5,754.72 | - |
| Jul 11, 2018 | 5,761.18 | 5,764.76 | 5,711.20 | 5,719.79 | 5,719.79 | - |
| Jul 10, 2018 | 5,794.96 | 5,822.36 | 5,772.11 | 5,808.56 | 5,808.56 | - |
| Jul 09, 2018 | 5,777.19 | 5,785.58 | 5,753.54 | 5,778.18 | 5,778.18 | - |
| Jul 06, 2018 | 5,760.85 | 5,761.68 | 5,724.06 | 5,756.20 | 5,756.20 | - |
| Jul 05, 2018 | 5,694.88 | 5,765.57 | 5,694.33 | 5,741.51 | 5,741.51 | - |
| Jul 04, 2018 | 5,676.77 | 5,689.18 | 5,658.72 | 5,673.95 | 5,673.95 | - |
| Jul 03, 2018 | 5,675.54 | 5,724.86 | 5,655.88 | 5,688.47 | 5,688.47 | - |
| Jul 02, 2018 | 5,595.79 | 5,666.72 | 5,588.78 | 5,637.35 | 5,637.35 | - |
| Jun 29, 2018 | 5,676.26 | 5,704.01 | 5,647.83 | 5,668.60 | 5,668.60 | - |
| Jun 28, 2018 | 5,661.14 | 5,700.55 | 5,575.74 | 5,609.28 | 5,609.28 | - |
| Jun 27, 2018 | 5,641.77 | 5,730.28 | 5,585.16 | 5,688.23 | 5,688.23 | - |
| Jun 26, 2018 | 5,681.24 | 5,691.57 | 5,614.47 | 5,635.59 | 5,635.59 | - |
| Jun 25, 2018 | 5,756.80 | 5,766.66 | 5,652.17 | 5,652.17 | 5,652.17 | - |
| Jun 22, 2018 | 5,761.52 | 5,794.68 | 5,751.63 | 5,794.68 | 5,794.68 | - |
| Jun 21, 2018 | 5,849.96 | 5,859.05 | 5,745.52 | 5,763.45 | 5,763.45 | - |
| Jun 20, 2018 | 5,864.67 | 5,877.82 | 5,836.63 | 5,847.86 | 5,847.86 | - |
| Jun 19, 2018 | 5,825.71 | 5,854.10 | 5,801.50 | 5,839.94 | 5,839.94 | - |
| Jun 18, 2018 | 5,963.19 | 5,980.41 | 5,889.00 | 5,911.87 | 5,911.87 | - |
| Jun 15, 2018 | 6,041.58 | 6,066.57 | 5,993.14 | 5,993.14 | 5,993.14 | - |
| Jun 14, 2018 | 5,899.15 | 6,050.86 | 5,896.64 | 6,037.53 | 6,037.53 | - |
| Jun 13, 2018 | 5,921.97 | 5,944.86 | 5,887.02 | 5,937.98 | 5,937.98 | - |
| Jun 12, 2018 | 5,952.97 | 5,964.25 | 5,903.04 | 5,915.07 | 5,915.07 | - |
| Jun 11, 2018 | 5,903.44 | 5,924.42 | 5,873.71 | 5,915.63 | 5,915.63 | - |
| Jun 08, 2018 | 5,835.00 | 5,893.79 | 5,808.28 | 5,880.32 | 5,880.32 | - |
| Jun 07, 2018 | 5,931.27 | 5,948.25 | 5,877.23 | 5,900.57 | 5,900.57 | - |
| Jun 06, 2018 | 5,901.27 | 5,928.91 | 5,862.72 | 5,909.22 | 5,909.22 | - |
| Jun 05, 2018 | 5,879.25 | 5,952.73 | 5,873.31 | 5,889.14 | 5,889.14 | - |
| Jun 04, 2018 | 5,913.09 | 5,916.22 | 5,855.18 | 5,881.35 | 5,881.35 | - |
| Jun 01, 2018 | 5,838.64 | 5,895.05 | 5,830.71 | 5,860.01 | 5,860.01 | - |
| May 31, 2018 | 5,893.15 | 5,896.62 | 5,778.60 | 5,804.98 | 5,804.98 | - |
| May 30, 2018 | 5,845.58 | 5,887.33 | 5,831.88 | 5,887.33 | 5,887.33 | - |
| May 29, 2018 | 5,888.04 | 5,895.88 | 5,806.53 | 5,833.20 | 5,833.20 | - |
| May 28, 2018 | 5,994.22 | 6,005.28 | 5,907.46 | 5,923.64 | 5,923.64 | - |
| May 25, 2018 | 5,961.96 | 6,001.40 | 5,932.14 | 5,971.67 | 5,971.67 | - |
| May 24, 2018 | 5,981.02 | 6,004.60 | 5,909.93 | 5,934.40 | 5,934.40 | - |
| May 23, 2018 | 6,064.96 | 6,069.19 | 5,968.75 | 5,990.44 | 5,990.44 | - |
| May 22, 2018 | 6,062.09 | 6,095.24 | 6,029.17 | 6,079.31 | 6,079.31 | - |
| May 21, 2018 | - | - | - | - | - | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
