^GDAXIP - DAX KURSINDEX

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20195,443.975,448.125,434.275,447.125,447.12-
Jul 17, 20195,549.135,559.605,502.015,509.465,509.46-
Jul 16, 20195,532.305,564.905,521.045,549.625,549.62-
Jul 15, 20195,511.955,551.035,491.635,530.145,530.14-
Jul 12, 20195,499.415,515.645,493.375,501.565,501.56-
Jul 11, 20195,536.255,543.805,494.435,505.495,505.49-
Jul 10, 20195,541.595,557.585,516.515,523.925,523.92-
Jul 09, 20195,552.305,570.435,519.795,552.115,552.11-
Jul 08, 20195,598.825,619.475,583.885,599.865,599.86-
Jul 05, 20195,639.425,639.425,590.315,611.035,611.03-
Jul 04, 20195,644.885,650.105,632.355,638.435,638.43-
Jul 03, 20195,602.005,639.285,600.885,632.335,632.33-
Jul 02, 20195,601.395,601.965,573.415,592.365,592.36-
Jul 01, 20195,632.375,633.865,589.055,589.985,589.98-
Jun 28, 20195,492.395,539.465,490.095,535.265,535.26-
Jun 27, 20195,494.835,506.585,450.675,478.225,478.22-
Jun 26, 20195,451.205,498.225,441.815,466.745,466.74-
Jun 25, 20195,458.515,484.265,452.495,459.205,459.20-
Jun 24, 20195,494.775,509.705,469.145,479.795,479.79-
Jun 21, 20195,514.425,547.295,498.535,508.975,508.97-
Jun 20, 20195,540.235,553.205,516.065,516.065,516.06-
Jun 19, 20195,501.195,512.235,487.365,494.985,494.98-
Jun 18, 20195,388.825,517.725,352.245,506.095,506.09-
Jun 17, 20195,408.025,413.525,384.705,396.375,396.37-
Jun 14, 20195,413.215,418.575,379.955,400.795,400.79-
Jun 13, 20195,400.005,447.855,393.235,433.105,433.10-
Jun 12, 20195,399.315,416.385,387.655,409.095,409.09-
Jun 11, 20195,417.125,459.095,409.785,426.955,426.95-
Jun 07, 20195,359.135,400.685,351.855,377.745,377.74-
Jun 06, 20195,351.735,391.545,312.615,336.355,336.35-
Jun 05, 20195,348.335,382.725,325.325,348.465,348.46-
Jun 04, 20195,230.335,351.045,229.155,343.625,343.62-
Jun 03, 20195,205.735,264.905,187.615,264.555,264.55-
May 31, 20195,242.095,247.875,206.165,235.065,235.06-
May 30, 20195,308.255,325.975,296.165,315.815,315.81-
May 29, 20195,317.805,327.485,283.115,287.065,287.06-
May 28, 20195,404.945,410.715,356.685,372.005,372.00-
May 27, 20195,394.745,415.645,382.705,391.915,391.91-
May 24, 20195,372.225,396.795,356.005,365.075,365.07-
May 23, 20195,390.215,398.515,328.485,339.945,339.94-
May 22, 20195,440.685,472.085,402.365,453.185,453.18-
May 21, 20195,427.085,456.745,406.905,441.385,441.38-
May 20, 20195,478.695,487.445,374.045,395.225,395.22-
May 17, 20195,492.065,500.305,446.285,485.935,485.93-
May 16, 20195,424.695,529.405,403.545,529.405,529.40-
May 15, 20195,412.865,449.105,341.915,449.105,449.10-
May 14, 20195,373.675,410.765,368.375,410.665,410.66-
May 13, 20195,434.045,438.015,344.105,358.535,358.53-
May 10, 20195,461.335,477.245,418.325,440.965,440.96-
May 09, 20195,463.135,475.555,399.495,407.015,407.01-
May 08, 20195,492.755,536.985,471.115,524.045,524.04-
May 07, 20195,579.475,588.745,469.945,486.265,486.26-
May 06, 20195,521.945,579.455,505.305,574.085,574.08-
May 03, 20195,618.945,660.085,618.445,649.765,649.76-
May 02, 20195,620.855,645.195,600.235,618.915,618.91-
Apr 30, 20195,612.495,626.915,597.825,626.345,626.34-
Apr 29, 20195,610.215,640.545,590.535,618.855,618.85-
Apr 26, 20195,617.395,635.315,606.105,631.445,631.44-
Apr 25, 20195,626.735,634.615,595.315,616.555,616.55-
Apr 24, 20195,593.785,647.355,589.715,630.625,630.62-
Apr 23, 20195,589.755,602.285,570.775,594.825,594.82-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...