Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,141.50 +9.25 (+0.22%) Dow Futures
34,084.00 -64.00 (-0.19%) Nasdaq Futures
12,516.00 +101.75 (+0.82%) Russell 2000 Futures
1,966.10 -2.30 (-0.12%) Crude Oil
76.82 +0.41 (+0.54%) Gold
1,966.60 +23.80 (+1.23%)
MDAX PERFORMANCE-INDEX (^MDAXI)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:55PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 28,894.40 | 28,975.79 | 28,757.81 | 28,849.88 | 28,849.88 | - |
| Jan 31, 2023 | 28,776.66 | 28,826.35 | 28,615.08 | 28,813.25 | 28,813.25 | 37,586,000 |
| Jan 30, 2023 | 28,994.22 | 28,994.22 | 28,603.24 | 28,869.14 | 28,869.14 | 32,740,000 |
| Jan 27, 2023 | 28,849.46 | 29,117.26 | 28,785.91 | 29,075.86 | 29,075.86 | 28,428,000 |
| Jan 26, 2023 | 28,570.26 | 28,902.78 | 28,570.26 | 28,790.40 | 28,790.40 | 38,327,000 |
| Jan 25, 2023 | 28,535.16 | 28,608.22 | 28,344.16 | 28,429.45 | 28,429.45 | 31,455,000 |
| Jan 24, 2023 | 28,783.52 | 28,867.22 | 28,448.12 | 28,567.00 | 28,567.00 | 34,103,000 |
| Jan 23, 2023 | 28,659.33 | 28,858.95 | 28,609.56 | 28,692.69 | 28,692.69 | 27,208,000 |
| Jan 20, 2023 | 28,204.02 | 28,502.24 | 28,155.60 | 28,476.56 | 28,476.56 | 30,458,000 |
| Jan 19, 2023 | 28,631.25 | 28,662.39 | 28,099.45 | 28,100.07 | 28,100.07 | 42,551,000 |
| Jan 18, 2023 | 28,716.66 | 28,996.69 | 28,666.12 | 28,819.29 | 28,819.29 | 42,349,000 |
| Jan 17, 2023 | 28,441.51 | 28,745.52 | 28,432.84 | 28,635.94 | 28,635.94 | 34,108,000 |
| Jan 16, 2023 | 28,365.33 | 28,483.85 | 28,226.18 | 28,456.64 | 28,456.64 | 24,760,700 |
| Jan 13, 2023 | 28,140.86 | 28,460.58 | 28,123.25 | 28,254.05 | 28,254.05 | 36,167,000 |
| Jan 12, 2023 | 27,768.95 | 28,170.98 | 27,655.50 | 28,076.35 | 28,076.35 | 45,350,000 |
| Jan 11, 2023 | 27,488.67 | 27,919.17 | 27,487.28 | 27,777.54 | 27,777.54 | 38,436,000 |
| Jan 10, 2023 | 27,414.58 | 27,449.45 | 27,225.01 | 27,383.67 | 27,383.67 | 33,474,000 |
| Jan 09, 2023 | 27,063.03 | 27,595.09 | 27,048.53 | 27,560.89 | 27,560.89 | 37,985,000 |
| Jan 06, 2023 | 26,727.42 | 26,993.02 | 26,489.46 | 26,970.10 | 26,970.10 | 26,711,000 |
| Jan 05, 2023 | 26,394.98 | 26,719.57 | 26,394.18 | 26,672.14 | 26,672.14 | 41,808,000 |
| Jan 04, 2023 | 26,020.41 | 26,485.17 | 26,020.41 | 26,447.85 | 26,447.85 | 40,188,000 |
| Jan 03, 2023 | 25,425.40 | 26,075.82 | 25,423.86 | 25,917.57 | 25,917.57 | 34,355,000 |
| Jan 02, 2023 | 25,253.77 | 25,521.28 | 25,253.77 | 25,475.53 | 25,475.53 | 23,277,000 |
| Dec 30, 2022 | 25,365.20 | 25,365.20 | 25,115.90 | 25,117.57 | 25,117.57 | 12,064,000 |
| Dec 29, 2022 | 25,155.65 | 25,437.32 | 25,010.36 | 25,437.32 | 25,437.32 | 25,919,000 |
| Dec 28, 2022 | 25,299.40 | 25,385.88 | 25,167.91 | 25,200.86 | 25,200.86 | 19,347,000 |
| Dec 27, 2022 | 25,406.34 | 25,489.30 | 25,208.49 | 25,285.55 | 25,285.55 | 15,627,000 |
| Dec 23, 2022 | 25,120.83 | 25,380.12 | 25,060.66 | 25,248.11 | 25,248.11 | 23,483,000 |
| Dec 22, 2022 | 25,513.54 | 25,599.21 | 25,053.59 | 25,105.45 | 25,105.45 | 24,031,000 |
| Dec 21, 2022 | 25,080.77 | 25,516.33 | 25,074.26 | 25,486.65 | 25,486.65 | 37,309,000 |
| Dec 20, 2022 | 24,832.39 | 25,049.25 | 24,657.96 | 24,962.50 | 24,962.50 | 47,115,000 |
| Dec 19, 2022 | 24,959.11 | 25,230.47 | 24,907.54 | 25,023.99 | 25,023.99 | 32,575,000 |
| Dec 16, 2022 | 25,238.30 | 25,303.98 | 24,856.72 | 24,963.00 | 24,963.00 | 214,625,000 |
| Dec 15, 2022 | 25,702.18 | 25,738.94 | 25,285.89 | 25,288.27 | 25,288.27 | 47,051,000 |
| Dec 14, 2022 | 25,932.85 | 25,959.31 | 25,687.38 | 25,874.84 | 25,874.84 | 51,027,000 |
| Dec 13, 2022 | 25,553.96 | 26,383.16 | 25,386.82 | 26,018.29 | 26,018.29 | 54,405,000 |
| Dec 12, 2022 | 25,465.52 | 25,544.16 | 25,332.46 | 25,487.05 | 25,487.05 | 32,711,000 |
| Dec 09, 2022 | 25,545.72 | 25,707.64 | 25,361.49 | 25,604.18 | 25,604.18 | 33,924,000 |
| Dec 08, 2022 | 25,296.23 | 25,549.57 | 25,230.29 | 25,464.65 | 25,464.65 | 45,656,000 |
| Dec 07, 2022 | 25,505.37 | 25,563.29 | 25,241.74 | 25,263.08 | 25,263.08 | 32,212,000 |
| Dec 06, 2022 | 25,794.82 | 25,866.12 | 25,502.95 | 25,627.99 | 25,627.99 | 26,766,000 |
| Dec 05, 2022 | 26,157.72 | 26,212.48 | 25,879.74 | 25,903.45 | 25,903.45 | 28,998,000 |
| Dec 02, 2022 | 25,952.84 | 26,327.39 | 25,810.65 | 26,183.85 | 26,183.85 | 38,658,000 |
| Dec 01, 2022 | 25,780.67 | 26,162.38 | 25,780.67 | 25,954.71 | 25,954.71 | 41,742,000 |
| Nov 30, 2022 | 25,443.08 | 25,626.72 | 25,418.98 | 25,593.23 | 25,593.23 | 62,448,000 |
| Nov 29, 2022 | 25,625.91 | 25,667.14 | 25,325.12 | 25,356.56 | 25,356.56 | 38,006,000 |
| Nov 28, 2022 | 25,858.87 | 25,935.63 | 25,551.40 | 25,600.97 | 25,600.97 | 27,102,000 |
| Nov 25, 2022 | 26,043.87 | 26,045.71 | 25,873.75 | 25,971.45 | 25,971.45 | 26,221,000 |
| Nov 24, 2022 | 25,654.65 | 26,096.41 | 25,654.65 | 26,054.93 | 26,054.93 | 62,423,300 |
| Nov 23, 2022 | 25,670.62 | 25,705.28 | 25,445.81 | 25,635.91 | 25,635.91 | 33,688,000 |
| Nov 22, 2022 | 25,527.01 | 25,680.33 | 25,329.27 | 25,619.36 | 25,619.36 | 39,538,000 |
| Nov 21, 2022 | 25,674.46 | 25,689.73 | 25,459.87 | 25,547.45 | 25,547.45 | 33,669,000 |
| Nov 18, 2022 | 25,577.21 | 25,790.46 | 25,379.02 | 25,746.02 | 25,746.02 | 32,949,000 |
| Nov 17, 2022 | 25,672.20 | 25,831.03 | 25,264.75 | 25,509.56 | 25,509.56 | 36,262,000 |
| Nov 16, 2022 | 26,152.22 | 26,205.68 | 25,537.97 | 25,610.93 | 25,610.93 | 37,099,000 |
| Nov 15, 2022 | 26,375.94 | 26,417.33 | 25,994.14 | 26,181.16 | 26,181.16 | 44,106,000 |
| Nov 14, 2022 | 26,000.11 | 26,413.64 | 25,872.41 | 26,304.83 | 26,304.83 | 46,478,000 |
| Nov 11, 2022 | 25,411.68 | 26,081.16 | 25,411.68 | 25,975.00 | 25,975.00 | 67,134,000 |
| Nov 10, 2022 | 24,200.36 | 25,270.81 | 23,959.88 | 25,270.81 | 25,270.81 | 62,361,000 |
| Nov 09, 2022 | 24,388.82 | 24,443.53 | 24,136.41 | 24,279.49 | 24,279.49 | 49,242,000 |
| Nov 08, 2022 | 24,059.45 | 24,499.62 | 23,960.47 | 24,479.60 | 24,479.60 | 32,060,000 |
| Nov 07, 2022 | 23,732.13 | 24,180.45 | 23,705.55 | 24,084.26 | 24,084.26 | 37,422,000 |
| Nov 04, 2022 | 23,409.61 | 23,984.85 | 23,409.61 | 23,811.57 | 23,811.57 | 38,622,000 |
| Nov 03, 2022 | 23,554.14 | 23,554.14 | 23,005.44 | 23,247.65 | 23,247.65 | 34,929,000 |
| Nov 02, 2022 | 24,067.79 | 24,090.55 | 23,720.16 | 23,751.12 | 23,751.12 | 27,958,000 |
| Nov 01, 2022 | 23,866.15 | 24,372.40 | 23,866.15 | 24,019.05 | 24,019.05 | 25,627,000 |
| Oct 31, 2022 | 23,728.25 | 23,831.06 | 23,625.76 | 23,678.05 | 23,678.05 | 22,539,000 |
| Oct 28, 2022 | 23,728.03 | 23,847.71 | 23,550.96 | 23,651.17 | 23,651.17 | 35,316,000 |
| Oct 27, 2022 | 24,190.73 | 24,216.92 | 23,591.76 | 23,940.86 | 23,940.86 | 39,709,000 |
| Oct 26, 2022 | 23,806.09 | 24,214.45 | 23,756.75 | 24,211.78 | 24,211.78 | 30,428,000 |
| Oct 25, 2022 | 23,347.12 | 23,807.17 | 23,180.36 | 23,807.17 | 23,807.17 | 32,989,000 |
| Oct 24, 2022 | 23,072.40 | 23,343.54 | 22,893.67 | 23,241.83 | 23,241.83 | 31,914,000 |
| Oct 21, 2022 | 23,092.40 | 23,102.82 | 22,638.58 | 22,918.01 | 22,918.01 | 31,242,000 |
| Oct 20, 2022 | 22,900.86 | 23,387.88 | 22,837.38 | 23,273.03 | 23,273.03 | 35,496,000 |
| Oct 19, 2022 | 23,343.69 | 23,372.72 | 22,931.18 | 22,984.77 | 22,984.77 | 31,948,000 |
| Oct 18, 2022 | 23,206.37 | 23,553.27 | 23,164.88 | 23,248.90 | 23,248.90 | 38,360,000 |
| Oct 17, 2022 | 22,351.55 | 23,027.45 | 22,258.65 | 22,983.03 | 22,983.03 | 42,180,000 |
| Oct 14, 2022 | 22,554.90 | 22,779.05 | 22,318.14 | 22,332.63 | 22,332.63 | 44,588,000 |
| Oct 13, 2022 | 21,796.21 | 22,268.22 | 21,456.66 | 22,225.91 | 22,225.91 | 55,230,000 |
| Oct 12, 2022 | 22,191.36 | 22,202.63 | 21,886.87 | 21,894.40 | 21,894.40 | 40,743,000 |
| Oct 11, 2022 | 22,329.70 | 22,400.47 | 21,928.95 | 22,192.30 | 22,192.30 | 39,313,000 |
| Oct 10, 2022 | 22,378.90 | 22,961.63 | 22,259.64 | 22,476.26 | 22,476.26 | 34,809,000 |
| Oct 07, 2022 | 22,913.04 | 23,051.72 | 22,450.06 | 22,530.96 | 22,530.96 | 24,550,000 |
| Oct 06, 2022 | 23,133.82 | 23,344.51 | 22,962.64 | 23,020.74 | 23,020.74 | 29,357,000 |
| Oct 05, 2022 | 23,401.46 | 23,512.59 | 22,847.05 | 22,982.70 | 22,982.70 | 30,948,000 |
| Oct 04, 2022 | 22,889.35 | 23,499.95 | 22,889.35 | 23,498.80 | 23,498.80 | 39,676,000 |
| Oct 03, 2022 | 22,189.96 | 22,682.96 | 21,953.57 | 22,670.64 | 22,670.64 | 36,616,000 |
| Sep 30, 2022 | 21,910.30 | 22,434.32 | 21,891.90 | 22,370.02 | 22,370.02 | 42,343,000 |
| Sep 29, 2022 | 22,244.78 | 22,244.78 | 21,612.93 | 21,791.03 | 21,791.03 | 47,427,000 |
| Sep 28, 2022 | 22,152.66 | 22,339.79 | 21,615.40 | 22,326.58 | 22,326.58 | 59,617,000 |
| Sep 27, 2022 | 22,639.12 | 22,824.61 | 22,342.24 | 22,342.60 | 22,342.60 | 41,411,000 |
| Sep 26, 2022 | 22,377.67 | 22,789.06 | 22,359.53 | 22,450.37 | 22,450.37 | 34,961,000 |
| Sep 23, 2022 | 23,286.16 | 23,286.16 | 22,395.14 | 22,541.58 | 22,541.58 | 47,782,000 |
| Sep 22, 2022 | 23,530.82 | 23,752.93 | 23,264.72 | 23,267.31 | 23,267.31 | 37,106,000 |
| Sep 21, 2022 | 23,571.38 | 23,960.68 | 23,536.21 | 23,908.00 | 23,908.00 | 33,491,000 |
| Sep 20, 2022 | 24,073.96 | 24,181.26 | 23,649.23 | 23,759.51 | 23,759.51 | 45,796,000 |
| Sep 19, 2022 | 23,877.25 | 24,065.28 | 23,725.09 | 23,970.33 | 23,970.33 | 25,926,000 |
| Sep 16, 2022 | 24,205.85 | 24,207.27 | 23,807.08 | 23,944.01 | 23,944.01 | 119,855,000 |
| Sep 15, 2022 | 24,838.78 | 24,910.77 | 24,434.93 | 24,455.09 | 24,455.09 | 43,324,000 |
| Sep 14, 2022 | 25,190.28 | 25,305.22 | 24,678.18 | 24,798.20 | 24,798.20 | 60,327,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
