^GDAXI - DAX PERFORMANCE-INDEX
XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Dec. 2018 | 10,726.17 | 10,757.73 | 10,585.77 | 10,622.07 | 10,622.07 | - |
| 07 Dec. 2018 | 10,876.34 | 10,927.37 | 10,788.09 | 10,788.09 | 10,788.09 | 100,383,400 |
| 06 Dec. 2018 | 11,053.58 | 11,063.44 | 10,762.41 | 10,810.98 | 10,810.98 | 132,009,900 |
| 05 Dec. 2018 | 11,204.32 | 11,266.28 | 11,177.15 | 11,200.24 | 11,200.24 | 73,386,400 |
| 04 Dec. 2018 | 11,429.82 | 11,442.19 | 11,330.44 | 11,335.32 | 11,335.32 | 83,807,700 |
| 03 Dec. 2018 | 11,534.75 | 11,566.97 | 11,457.61 | 11,465.46 | 11,465.46 | 101,248,500 |
| 30 Nov. 2018 | 11,311.66 | 11,315.30 | 11,208.60 | 11,257.24 | 11,257.24 | 109,013,100 |
| 29 Nov. 2018 | 11,377.21 | 11,403.72 | 11,275.70 | 11,298.23 | 11,298.23 | 92,388,200 |
| 28 Nov. 2018 | 11,355.80 | 11,358.80 | 11,279.46 | 11,298.88 | 11,298.88 | 72,950,500 |
| 27 Nov. 2018 | 11,380.79 | 11,400.05 | 11,264.65 | 11,309.11 | 11,309.11 | 75,453,200 |
| 26 Nov. 2018 | 11,315.90 | 11,390.93 | 11,301.82 | 11,354.72 | 11,354.72 | 89,434,600 |
| 23 Nov. 2018 | 11,146.55 | 11,205.99 | 11,093.52 | 11,192.69 | 11,192.69 | 63,011,900 |
| 22 Nov. 2018 | 11,216.29 | 11,221.77 | 11,119.04 | 11,138.49 | 11,138.49 | 64,564,400 |
| 21 Nov. 2018 | 11,138.25 | 11,257.83 | 11,113.34 | 11,244.17 | 11,244.17 | 92,605,400 |
| 20 Nov. 2018 | 11,157.65 | 11,187.16 | 11,009.25 | 11,066.41 | 11,066.41 | 119,967,800 |
| 19 Nov. 2018 | 11,384.00 | 11,419.55 | 11,231.59 | 11,244.54 | 11,244.54 | 78,718,200 |
| 16 Nov. 2018 | 11,425.80 | 11,448.56 | 11,233.21 | 11,341.00 | 11,341.00 | 113,018,300 |
| 15 Nov. 2018 | 11,447.84 | 11,500.66 | 11,254.92 | 11,353.67 | 11,353.67 | 96,865,000 |
| 14 Nov. 2018 | 11,394.75 | 11,566.79 | 11,314.60 | 11,412.53 | 11,412.53 | 106,400,600 |
| 13 Nov. 2018 | 11,374.11 | 11,495.69 | 11,349.94 | 11,472.22 | 11,472.22 | 100,043,500 |
| 12 Nov. 2018 | 11,591.59 | 11,598.51 | 11,310.72 | 11,325.44 | 11,325.44 | 93,211,100 |
| 09 Nov. 2018 | 11,489.19 | 11,549.06 | 11,418.35 | 11,529.16 | 11,529.16 | 103,701,100 |
| 08 Nov. 2018 | 11,629.00 | 11,648.79 | 11,503.36 | 11,527.32 | 11,527.32 | 80,629,900 |
| 07 Nov. 2018 | 11,542.09 | 11,634.81 | 11,532.34 | 11,579.10 | 11,579.10 | 85,986,800 |
| 06 Nov. 2018 | 11,518.17 | 11,528.52 | 11,436.53 | 11,484.34 | 11,484.34 | - |
| 05 Nov. 2018 | 11,522.33 | 11,555.97 | 11,479.19 | 11,494.96 | 11,494.96 | 69,373,800 |
| 02 Nov. 2018 | 11,636.37 | 11,689.96 | 11,518.87 | 11,518.99 | 11,518.99 | 109,924,000 |
| 01 Nov. 2018 | 11,419.61 | 11,575.43 | 11,416.36 | 11,468.54 | 11,468.54 | 98,851,100 |
| 31 Oct. 2018 | 11,417.09 | 11,499.38 | 11,391.64 | 11,447.51 | 11,447.51 | 127,284,000 |
| 30 Oct. 2018 | 11,391.78 | 11,394.37 | 11,212.58 | 11,287.39 | 11,287.39 | 99,304,800 |
| 29 Oct. 2018 | 11,270.67 | 11,444.86 | 11,218.92 | 11,335.48 | 11,335.48 | 98,716,300 |
| 26 Oct. 2018 | 11,180.96 | 11,205.83 | 11,051.04 | 11,200.62 | 11,200.62 | 138,702,800 |
| 25 Oct. 2018 | 11,098.68 | 11,324.92 | 11,078.37 | 11,307.12 | 11,307.12 | - |
| 24 Oct. 2018 | 11,298.65 | 11,391.94 | 11,166.84 | 11,191.63 | 11,191.63 | 117,472,700 |
| 23 Oct. 2018 | 11,367.57 | 11,394.21 | 11,228.50 | 11,274.28 | 11,274.28 | 115,195,200 |
| 22 Oct. 2018 | 11,665.68 | 11,677.45 | 11,497.09 | 11,524.34 | 11,524.34 | 73,772,600 |
| 19 Oct. 2018 | 11,578.85 | 11,617.28 | 11,498.69 | 11,553.83 | 11,553.83 | 128,743,800 |
| 18 Oct. 2018 | 11,695.19 | 11,791.22 | 11,586.32 | 11,589.21 | 11,589.21 | 97,180,800 |
| 17 Oct. 2018 | 11,811.47 | 11,847.79 | 11,669.96 | 11,715.03 | 11,715.03 | 93,600,200 |
| 16 Oct. 2018 | 11,637.62 | 11,790.15 | 11,606.97 | 11,776.55 | 11,776.55 | 85,693,600 |
| 15 Oct. 2018 | 11,523.81 | 11,625.02 | 11,459.08 | 11,614.16 | 11,614.16 | 71,968,200 |
| 12 Oct. 2018 | 11,691.47 | 11,693.84 | 11,514.55 | 11,523.81 | 11,523.81 | 99,171,000 |
| 11 Oct. 2018 | 11,558.98 | 11,700.50 | 11,518.56 | 11,539.35 | 11,539.35 | 142,293,600 |
| 10 Oct. 2018 | 11,976.70 | 11,978.80 | 11,712.27 | 11,712.50 | 11,712.50 | - |
| 09 Oct. 2018 | 11,963.63 | 11,998.64 | 11,803.19 | 11,977.22 | 11,977.22 | 77,186,000 |
| 08 Oct. 2018 | 12,044.96 | 12,072.27 | 11,938.80 | 11,947.16 | 11,947.16 | 77,268,800 |
| 05 Oct. 2018 | 12,236.29 | 12,245.41 | 12,103.55 | 12,111.90 | 12,111.90 | 94,036,400 |
| 04 Oct. 2018 | 12,275.07 | 12,348.86 | 12,174.69 | 12,244.14 | 12,244.14 | 101,177,000 |
| 02 Oct. 2018 | 12,229.07 | 12,310.76 | 12,203.60 | 12,287.58 | 12,287.58 | 82,307,700 |
| 01 Oct. 2018 | 12,265.89 | 12,373.29 | 12,263.10 | 12,339.03 | 12,339.03 | 76,918,300 |
| 28 Sep. 2018 | 12,381.36 | 12,394.16 | 12,190.57 | 12,246.73 | 12,246.73 | 110,639,600 |
| 27 Sep. 2018 | 12,329.40 | 12,456.69 | 12,272.65 | 12,435.59 | 12,435.59 | 89,854,700 |
| 26 Sep. 2018 | 12,395.20 | 12,395.92 | 12,329.52 | 12,385.89 | 12,385.89 | 74,964,500 |
| 25 Sep. 2018 | 12,341.85 | 12,416.87 | 12,322.19 | 12,374.66 | 12,374.66 | 83,206,800 |
| 24 Sep. 2018 | 12,383.42 | 12,409.96 | 12,349.30 | 12,350.82 | 12,350.82 | - |
| 21 Sep. 2018 | 12,402.72 | 12,458.30 | 12,373.95 | 12,430.88 | 12,430.88 | 400,165,400 |
| 20 Sep. 2018 | 12,210.95 | 12,354.38 | 12,210.57 | 12,326.48 | 12,326.48 | 110,135,400 |
| 19 Sep. 2018 | 12,168.20 | 12,241.14 | 12,165.08 | 12,219.02 | 12,219.02 | 98,540,100 |
| 18 Sep. 2018 | 12,097.19 | 12,184.41 | 12,064.41 | 12,157.67 | 12,157.67 | 84,144,700 |
| 17 Sep. 2018 | 12,056.38 | 12,123.09 | 12,040.80 | 12,096.41 | 12,096.41 | 69,270,000 |
| 14 Sep. 2018 | 12,109.37 | 12,134.54 | 12,075.58 | 12,124.33 | 12,124.33 | 77,747,100 |
| 13 Sep. 2018 | 12,036.79 | 12,129.81 | 12,017.41 | 12,055.55 | 12,055.55 | 97,093,400 |
| 12 Sep. 2018 | 11,989.27 | 12,046.66 | 11,952.49 | 12,032.30 | 12,032.30 | 112,286,500 |
| 11 Sep. 2018 | 12,013.01 | 12,017.73 | 11,865.47 | 11,970.27 | 11,970.27 | - |
| 10 Sep. 2018 | 11,950.55 | 12,039.22 | 11,930.30 | 11,986.34 | 11,986.34 | 80,490,500 |
| 07 Sep. 2018 | 11,960.10 | 11,990.81 | 11,888.57 | 11,959.63 | 11,959.63 | 101,789,700 |
| 06 Sep. 2018 | 11,995.81 | 12,091.98 | 11,944.50 | 11,955.25 | 11,955.25 | 87,442,600 |
| 05 Sep. 2018 | 12,161.65 | 12,167.36 | 12,035.76 | 12,040.46 | 12,040.46 | 109,489,900 |
| 04 Sep. 2018 | 12,389.46 | 12,402.87 | 12,162.71 | 12,210.21 | 12,210.21 | 84,476,300 |
| 03 Sep. 2018 | 12,338.36 | 12,358.17 | 12,300.47 | 12,346.41 | 12,346.41 | 50,769,600 |
| 31 Aug. 2018 | 12,418.26 | 12,426.86 | 12,348.91 | 12,364.06 | 12,364.06 | 90,277,000 |
| 30 Aug. 2018 | 12,516.55 | 12,529.30 | 12,400.12 | 12,494.24 | 12,494.24 | 73,686,200 |
| 29 Aug. 2018 | 12,553.86 | 12,569.06 | 12,499.53 | 12,561.68 | 12,561.68 | 58,192,500 |
| 28 Aug. 2018 | 12,578.65 | 12,597.02 | 12,527.42 | 12,527.42 | 12,527.42 | 72,899,400 |
| 27 Aug. 2018 | 12,462.75 | 12,562.37 | 12,429.34 | 12,538.31 | 12,538.31 | 52,201,900 |
| 24 Aug. 2018 | 12,396.69 | 12,444.35 | 12,344.45 | 12,394.52 | 12,394.52 | 59,051,400 |
| 23 Aug. 2018 | 12,367.48 | 12,411.01 | 12,353.55 | 12,365.58 | 12,365.58 | 63,669,000 |
| 22 Aug. 2018 | 12,355.53 | 12,438.66 | 12,345.32 | 12,385.70 | 12,385.70 | 77,192,800 |
| 21 Aug. 2018 | 12,320.56 | 12,432.66 | 12,316.35 | 12,384.49 | 12,384.49 | 68,597,400 |
| 20 Aug. 2018 | 12,263.01 | 12,373.36 | 12,245.56 | 12,331.30 | 12,331.30 | 59,670,900 |
| 17 Aug. 2018 | 12,242.06 | 12,244.67 | 12,135.64 | 12,210.55 | 12,210.55 | 86,038,300 |
| 16 Aug. 2018 | 12,202.13 | 12,251.40 | 12,168.92 | 12,237.17 | 12,237.17 | 81,469,900 |
| 15 Aug. 2018 | 12,400.27 | 12,428.56 | 12,120.65 | 12,163.01 | 12,163.01 | 99,703,000 |
| 14 Aug. 2018 | 12,444.63 | 12,461.82 | 12,294.90 | 12,358.87 | 12,358.87 | 82,021,800 |
| 13 Aug. 2018 | 12,346.75 | 12,396.86 | 12,323.20 | 12,358.74 | 12,358.74 | 92,773,600 |
| 10 Aug. 2018 | 12,574.20 | 12,585.83 | 12,390.40 | 12,424.35 | 12,424.35 | - |
| 09 Aug. 2018 | 12,623.14 | 12,696.52 | 12,577.34 | 12,676.11 | 12,676.11 | 71,701,900 |
| 08 Aug. 2018 | 12,622.98 | 12,704.58 | 12,586.23 | 12,633.54 | 12,633.54 | 89,371,000 |
| 07 Aug. 2018 | 12,656.87 | 12,738.53 | 12,646.16 | 12,648.19 | 12,648.19 | 87,114,600 |
| 06 Aug. 2018 | 12,631.40 | 12,715.78 | 12,538.35 | 12,598.21 | 12,598.21 | 65,599,400 |
| 03 Aug. 2018 | 12,572.61 | 12,644.52 | 12,561.62 | 12,615.76 | 12,615.76 | 79,345,300 |
| 02 Aug. 2018 | 12,617.63 | 12,619.60 | 12,493.20 | 12,546.33 | 12,546.33 | 103,271,900 |
| 01 Aug. 2018 | 12,826.70 | 12,833.11 | 12,706.34 | 12,737.05 | 12,737.05 | 93,510,500 |
| 31 Jul. 2018 | 12,809.74 | 12,860.59 | 12,739.83 | 12,805.50 | 12,805.50 | 106,509,800 |
| 30 Jul. 2018 | 12,822.87 | 12,848.95 | 12,798.20 | 12,798.20 | 12,798.20 | 70,725,000 |
| 27 Jul. 2018 | 12,825.75 | 12,886.83 | 12,815.12 | 12,860.40 | 12,860.40 | 95,634,400 |
| 26 Jul. 2018 | 12,732.88 | 12,827.71 | 12,701.56 | 12,809.23 | 12,809.23 | 105,931,000 |
| 25 Jul. 2018 | 12,685.68 | 12,695.12 | 12,538.12 | 12,579.33 | 12,579.33 | 80,817,800 |
| 24 Jul. 2018 | 12,590.79 | 12,755.27 | 12,585.91 | 12,689.39 | 12,689.39 | 90,068,800 |
| 23 Jul. 2018 | 12,510.23 | 12,565.12 | 12,489.33 | 12,548.57 | 12,548.57 | 65,205,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
