^GDAXIP - DAX KURSINDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20185,863.175,884.975,857.245,876.575,876.57-
Jul 17, 20185,788.815,844.795,768.125,832.375,832.37-
Jul 16, 20185,772.235,805.985,761.185,786.075,786.07-
Jul 13, 20185,780.645,796.565,757.645,776.725,776.72-
Jul 12, 20185,741.415,760.365,715.875,754.725,754.72-
Jul 11, 20185,761.185,764.765,711.205,719.795,719.79-
Jul 10, 20185,794.965,822.365,772.115,808.565,808.56-
Jul 09, 20185,777.195,785.585,753.545,778.185,778.18-
Jul 06, 20185,760.855,761.685,724.065,756.205,756.20-
Jul 05, 20185,694.885,765.575,694.335,741.515,741.51-
Jul 04, 20185,676.775,689.185,658.725,673.955,673.95-
Jul 03, 20185,675.545,724.865,655.885,688.475,688.47-
Jul 02, 20185,595.795,666.725,588.785,637.355,637.35-
Jun 29, 20185,676.265,704.015,647.835,668.605,668.60-
Jun 28, 20185,661.145,700.555,575.745,609.285,609.28-
Jun 27, 20185,641.775,730.285,585.165,688.235,688.23-
Jun 26, 20185,681.245,691.575,614.475,635.595,635.59-
Jun 25, 20185,756.805,766.665,652.175,652.175,652.17-
Jun 22, 20185,761.525,794.685,751.635,794.685,794.68-
Jun 21, 20185,849.965,859.055,745.525,763.455,763.45-
Jun 20, 20185,864.675,877.825,836.635,847.865,847.86-
Jun 19, 20185,825.715,854.105,801.505,839.945,839.94-
Jun 18, 20185,963.195,980.415,889.005,911.875,911.87-
Jun 15, 20186,041.586,066.575,993.145,993.145,993.14-
Jun 14, 20185,899.156,050.865,896.646,037.536,037.53-
Jun 13, 20185,921.975,944.865,887.025,937.985,937.98-
Jun 12, 20185,952.975,964.255,903.045,915.075,915.07-
Jun 11, 20185,903.445,924.425,873.715,915.635,915.63-
Jun 08, 20185,835.005,893.795,808.285,880.325,880.32-
Jun 07, 20185,931.275,948.255,877.235,900.575,900.57-
Jun 06, 20185,901.275,928.915,862.725,909.225,909.22-
Jun 05, 20185,879.255,952.735,873.315,889.145,889.14-
Jun 04, 20185,913.095,916.225,855.185,881.355,881.35-
Jun 01, 20185,838.645,895.055,830.715,860.015,860.01-
May 31, 20185,893.155,896.625,778.605,804.985,804.98-
May 30, 20185,845.585,887.335,831.885,887.335,887.33-
May 29, 20185,888.045,895.885,806.535,833.205,833.20-
May 28, 20185,994.226,005.285,907.465,923.645,923.64-
May 25, 20185,961.966,001.405,932.145,971.675,971.67-
May 24, 20185,981.026,004.605,909.935,934.405,934.40-
May 23, 20186,064.966,069.195,968.755,990.445,990.44-
May 22, 20186,062.096,095.246,029.176,079.316,079.31-
May 21, 2018------
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...