^GDAXIP - DAX KURSINDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20195,550.325,598.635,532.865,588.875,588.87-
Apr 17, 20195,533.425,576.765,527.315,557.555,557.55-
Apr 16, 20195,499.465,540.445,498.975,533.685,533.68-
Apr 15, 20195,492.415,501.035,479.695,496.525,496.52-
Apr 12, 20195,449.435,503.845,439.115,489.565,489.56-
Apr 11, 20195,450.265,472.755,419.285,459.835,459.83-
Apr 10, 20195,427.275,460.575,426.965,446.325,446.32-
Apr 09, 20195,455.955,484.155,420.925,420.925,420.92-
Apr 08, 20195,481.955,486.415,467.505,474.455,474.45-
Apr 05, 20195,488.035,502.345,476.415,495.705,495.70-
Apr 04, 20195,456.695,504.615,453.005,485.675,485.67-
Apr 03, 20195,425.025,473.575,424.485,470.355,470.35-
Apr 02, 20195,355.265,389.405,335.065,378.905,378.90-
Apr 01, 20195,315.805,356.765,313.795,345.505,345.50-
Mar 29, 20195,258.405,284.765,235.505,274.005,274.00-
Mar 28, 20195,238.915,271.935,235.475,241.665,241.66-
Mar 27, 20195,246.645,275.695,214.135,237.485,237.48-
Mar 26, 20195,216.905,250.365,182.795,237.685,237.68-
Mar 25, 20195,193.525,225.075,188.635,204.285,204.28-
Mar 22, 20195,310.565,331.475,208.795,212.315,212.31-
Mar 21, 20195,305.285,312.475,259.845,297.535,297.53-
Mar 20, 20195,368.385,376.165,318.735,322.265,322.26-
Mar 19, 20195,353.855,422.895,344.345,406.895,406.89-
Mar 18, 20195,359.715,372.015,336.935,346.655,346.65-
Mar 15, 20195,324.495,378.205,309.235,359.785,359.78-
Mar 14, 20195,308.435,336.955,293.555,314.815,314.81-
Mar 13, 20195,274.395,314.665,268.675,308.005,308.00-
Mar 12, 20195,326.405,329.275,274.515,285.815,285.81-
Mar 11, 20195,273.925,298.065,257.925,294.775,294.77-
Mar 08, 20195,242.495,263.595,231.355,255.505,255.50-
Mar 07, 20195,295.975,326.515,253.085,282.865,282.86-
Mar 06, 20195,319.805,347.075,306.955,317.215,317.21-
Mar 05, 20195,309.525,335.665,300.655,332.435,332.43-
Mar 04, 20195,344.165,346.065,319.045,319.465,319.46-
Mar 01, 20195,315.715,358.225,315.175,323.725,323.72-
Feb 28, 20195,245.255,288.565,238.515,284.275,284.27-
Feb 27, 20195,273.925,286.665,250.715,271.125,271.12-
Feb 26, 20195,252.075,302.745,250.075,295.455,295.45-
Feb 25, 20195,285.135,297.225,267.975,279.385,279.38-
Feb 22, 20195,241.705,279.255,240.855,257.605,257.60-
Feb 21, 20195,255.315,258.025,229.475,243.725,243.72-
Feb 20, 20195,204.855,250.175,195.655,233.875,233.87-
Feb 19, 20195,178.185,219.935,161.625,191.265,191.26-
Feb 18, 20195,181.315,195.445,166.945,186.685,186.68-
Feb 15, 20195,069.835,197.485,057.985,186.825,186.82-
Feb 14, 20195,167.755,169.015,084.955,090.525,090.52-
Feb 13, 20195,129.645,149.115,107.045,126.205,126.20-
Feb 12, 20195,105.855,124.735,102.835,107.215,107.21-
Feb 11, 20195,028.875,068.415,023.675,055.855,055.85-
Feb 08, 20195,045.265,070.044,986.545,006.345,006.34-
Feb 07, 20195,169.825,180.595,059.175,059.175,059.17-
Feb 06, 20195,203.925,208.655,185.515,198.095,198.09-
Feb 05, 20195,130.905,219.535,130.405,217.855,217.85-
Feb 04, 20195,131.655,144.895,094.965,129.955,129.95-
Feb 01, 20195,140.325,149.545,102.535,132.125,132.12-
Jan 31, 20195,167.595,192.045,072.585,128.615,128.61-
Jan 30, 20195,162.875,164.965,126.815,149.515,149.51-
Jan 29, 20195,154.055,193.085,139.155,166.625,166.62-
Jan 28, 20195,173.225,192.595,156.315,162.705,162.70-
Jan 25, 20195,173.645,213.965,166.405,195.625,195.62-
Jan 24, 20195,086.875,134.615,080.835,125.805,125.80-
Jan 23, 20195,085.955,128.365,069.175,098.795,098.79-
Jan 22, 20195,101.305,131.345,081.765,107.355,107.35-
Jan 21, 20195,146.965,148.705,123.665,128.575,128.57-
Jan 18, 20195,066.455,165.705,063.015,160.515,160.51-
Jan 17, 20194,997.925,033.294,983.995,028.375,028.37-
Jan 16, 20195,038.385,041.845,004.325,034.185,034.18-
Jan 15, 20195,048.795,063.474,979.545,016.015,016.01-
Jan 14, 20194,983.345,013.454,967.644,999.494,999.49-
Jan 11, 20195,042.425,046.974,987.525,014.025,014.02-
Jan 10, 20194,993.955,032.294,968.245,029.745,029.74-
Jan 09, 20195,012.775,048.314,991.745,016.725,016.72-
Jan 08, 20194,950.805,024.734,948.434,975.584,975.58-
Jan 07, 20194,980.374,980.414,919.064,949.704,949.70-
Jan 04, 20194,851.214,967.454,828.174,958.864,958.86-
Jan 03, 20194,820.434,853.394,789.584,797.204,797.20-
Jan 02, 20194,825.344,887.494,783.534,872.514,872.51-
Dec 28, 20184,813.484,875.564,803.984,862.744,862.74-
Dec 27, 20184,885.054,897.964,733.904,781.014,781.01-
Dec 21, 20184,869.254,906.814,841.444,897.214,897.21-
Dec 20, 20184,891.414,921.434,864.824,886.764,886.76-
Dec 19, 20184,963.354,988.234,950.514,958.204,958.20-
Dec 18, 20184,948.084,992.834,934.584,946.534,946.53-
Dec 17, 20184,998.165,013.714,927.994,960.944,960.94-
Dec 14, 20184,979.295,022.504,944.365,005.175,005.17-
Dec 13, 20185,057.185,061.835,015.075,032.325,032.32-
Dec 12, 20184,989.645,053.704,982.025,034.505,034.50-
Dec 11, 20184,934.065,013.864,921.734,965.904,965.90-
Dec 10, 20184,940.874,955.414,876.204,892.924,892.92-
Dec 07, 20185,010.045,033.554,969.394,969.394,969.39-
Dec 06, 20185,091.685,096.234,957.564,979.934,979.93-
Dec 05, 20185,161.125,189.665,148.615,159.245,159.24-
Dec 04, 20185,264.995,270.695,219.215,221.475,221.47-
Dec 03, 20185,313.335,328.175,277.795,281.415,281.41-
Nov 30, 20185,210.575,212.245,163.095,185.505,185.50-
Nov 29, 20185,240.765,252.975,194.005,204.385,204.38-
Nov 28, 20185,230.905,232.285,195.745,204.685,204.68-
Nov 27, 20185,242.415,251.285,188.915,209.395,209.39-
Nov 26, 20185,212.525,247.085,206.035,230.405,230.40-
Nov 23, 20185,134.515,161.895,110.085,155.765,155.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...