^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jan 202013,601.6513,486.1413,382.2313,388.4213,388.42-
22 Jan 202013,601.6513,640.0613,498.0313,515.7513,515.7573,130,700
21 Jan 202013,456.9013,560.6813,443.2513,555.8713,555.8764,630,900
20 Jan 202013,503.8313,550.8313,487.2113,548.9413,548.9452,882,400
17 Jan 202013,513.4813,557.7813,497.3013,526.1313,526.1386,342,800
16 Jan 202013,463.4613,492.7413,382.9813,429.4313,429.4339,611,800
15 Jan 202013,444.9513,458.9113,388.4813,432.3013,432.3072,046,400
14 Jan 202013,439.2013,487.9013,362.2013,456.4913,456.4974,555,400
13 Jan 202013,521.8613,529.2113,404.7213,451.5213,451.5267,208,300
10 Jan 202013,533.4613,548.2013,483.3113,483.3113,483.3177,941,000
09 Jan 202013,474.7613,523.3413,456.7813,495.0613,495.0686,965,600
08 Jan 202013,140.4913,334.0413,106.2713,320.1813,320.1888,178,800
07 Jan 202013,199.5913,283.8813,166.4013,226.8313,226.8378,282,300
06 Jan 202013,085.4913,143.1112,948.1713,126.9913,126.9971,778,600
03 Jan 202013,266.3913,282.7413,120.7213,219.1413,219.1480,793,400
02 Jan 202013,233.7113,425.0313,225.1613,385.9313,385.9375,341,400
30 Dec 201913,301.4313,316.6213,244.1713,249.0113,249.0131,427,400
27 Dec 201913,338.3213,381.4413,311.5213,337.1113,337.1143,758,600
23 Dec 201913,304.7713,331.8613,285.5513,300.9813,300.9856,215,400
20 Dec 201913,210.2613,324.1113,201.8013,318.9013,318.90170,723,200
19 Dec 201913,226.7013,248.9813,140.2213,211.9613,211.9684,018,200
18 Dec 201913,266.3513,286.0013,215.8813,222.1613,222.1671,001,000
17 Dec 201913,391.2713,394.4713,269.4313,287.8313,287.8379,260,500
16 Dec 201913,349.8613,425.8513,338.3813,407.6613,407.6671,200,800
13 Dec 201913,383.2613,423.4113,255.5513,282.7213,282.72106,137,100
12 Dec 201913,167.5613,287.8113,105.0713,221.6413,221.6483,998,800
11 Dec 201913,075.4313,169.7713,042.7013,146.7413,146.7469,220,500
10 Dec 201913,065.8313,091.7112,886.5513,070.7213,070.7280,064,000
09 Dec 201913,147.5713,170.7713,100.2413,105.6113,105.6150,345,100
06 Dec 201913,087.5113,171.2113,055.9813,166.5813,166.5860,141,700
05 Dec 201913,144.3813,188.6413,054.8013,054.8013,054.8054,216,400
04 Dec 201912,998.6613,157.3612,995.3213,140.5713,140.5768,441,900
03 Dec 201913,039.6113,086.0312,927.0712,989.2912,989.2987,003,100
02 Dec 201913,264.9313,338.2512,954.5012,964.6812,964.68105,692,200
29 Nov 201913,179.2513,290.3313,165.0713,236.3813,236.3871,753,700
28 Nov 201913,247.6113,259.2913,215.7113,245.5813,245.5836,771,000
27 Nov 201913,291.0913,314.9213,219.4313,287.0713,287.0767,304,300
26 Nov 201913,256.4013,261.9813,193.7513,236.4213,236.4289,580,100
25 Nov 201913,247.5113,268.9713,210.2513,246.4513,246.4554,920,200
22 Nov 201913,145.7713,244.5713,120.6313,163.8813,163.8874,716,200
21 Nov 201913,083.0013,171.8513,043.9013,137.7013,137.7074,515,800
20 Nov 201913,127.4513,182.2213,071.3313,158.1413,158.1468,735,300
19 Nov 201913,235.2813,374.2713,187.9113,221.1213,221.1268,664,200
18 Nov 201913,255.7813,282.4113,137.8813,207.0113,207.0169,775,200
15 Nov 201913,261.7213,261.7213,172.8913,241.7513,241.7581,039,800
14 Nov 201913,198.3313,219.3013,159.6913,180.2313,180.2381,582,700
13 Nov 201913,244.0513,273.8213,139.2513,230.0713,230.0777,193,800
12 Nov 201913,243.5313,308.2613,214.6613,283.5113,283.5182,741,400
11 Nov 201913,170.1813,225.6213,144.0913,198.3713,198.3772,597,200
08 Nov 201913,248.6213,278.1813,195.8313,228.5613,228.5695,599,200
07 Nov 201913,258.2613,300.7613,227.3713,289.4613,289.46117,100,600
06 Nov 201913,150.9413,187.6613,110.9113,179.8913,179.8980,045,600
05 Nov 201913,134.3313,166.0813,112.6513,148.5013,148.5083,190,400
04 Nov 201913,022.9513,171.1713,019.1813,136.2813,136.2884,782,400
01 Nov 201912,912.0912,992.0712,896.7212,961.0512,961.0565,905,400
31 Oct 201912,937.5912,953.3412,795.0912,866.7912,866.79100,660,900
30 Oct 201912,929.4212,944.2612,830.3312,910.2312,910.23100,397,400
29 Oct 201912,946.3412,951.8812,897.3412,939.6212,939.6276,948,300
28 Oct 201912,897.4012,986.4912,892.8412,941.7112,941.7169,024,100
25 Oct 201912,886.4212,895.8512,834.0012,894.5112,894.5159,800,700
24 Oct 201912,860.6312,914.2412,820.6712,872.1012,872.1084,318,900
23 Oct 201912,702.9212,819.2212,699.8512,798.1912,798.1976,218,700
22 Oct 201912,757.7312,791.3112,730.7012,754.6912,754.6979,430,700
21 Oct 201912,661.9312,787.3512,646.2812,747.9612,747.9680,978,200
18 Oct 201912,637.0112,700.3812,603.1712,633.6012,633.6088,676,100
17 Oct 201912,655.3212,814.4912,647.8612,654.9512,654.9599,302,200
16 Oct 201912,644.1812,698.3712,603.8312,670.1112,670.1199,475,900
15 Oct 201912,565.6812,682.4012,511.9012,629.7912,629.7994,185,500
14 Oct 201912,468.7812,495.2412,387.9512,486.5612,486.5659,086,900
11 Oct 201912,248.8812,511.6512,240.9412,511.6512,511.65100,870,000
10 Oct 201912,082.8912,202.7112,029.4612,164.2012,164.2088,437,900
09 Oct 201911,973.8212,165.5311,953.1212,094.2612,094.2668,812,700
08 Oct 201912,097.8912,097.9411,933.0211,970.2011,970.2080,877,600
07 Oct 201912,008.7712,105.0911,969.3212,097.4312,097.4365,614,000
04 Oct 201911,958.3112,012.9111,878.9812,012.8112,012.8188,134,300
02 Oct 201912,221.7412,226.8611,925.2511,925.2511,925.2595,636,000
01 Oct 201912,469.6712,497.2812,263.8312,263.8312,263.8378,839,200
30 Sep 201912,367.8112,441.0312,346.9412,428.0812,428.0870,129,900
27 Sep 201912,327.7912,404.4712,324.7112,380.9412,380.9466,140,900
26 Sep 201912,227.7712,313.1512,223.2912,288.5412,288.5478,923,300
25 Sep 201912,250.0812,261.0612,141.8212,234.1812,234.1872,631,600
24 Sep 201912,368.9612,375.3112,307.1512,307.1512,307.1560,350,800
23 Sep 201912,432.3012,441.0212,264.1412,342.3312,342.3380,383,600
20 Sep 201912,462.5712,490.8412,418.5012,468.0112,468.01192,994,000
19 Sep 201912,355.9212,466.7812,354.8312,457.7012,457.7081,542,000
18 Sep 201912,361.2312,416.0512,354.4912,389.6212,389.6270,537,600
17 Sep 201912,370.9612,392.9712,303.5112,372.6112,372.6177,784,600
16 Sep 201912,387.6812,421.2512,362.9812,380.3112,380.3180,505,200
13 Sep 201912,412.7212,494.2512,408.9312,468.5312,468.5390,990,500
12 Sep 201912,399.4012,471.8312,311.8112,410.2512,410.25111,214,300
11 Sep 201912,341.8412,394.2812,317.6112,359.0712,359.0790,579,200
10 Sep 201912,210.8812,292.1412,179.8812,268.7112,268.71107,899,800
09 Sep 201912,210.8712,245.1112,189.6012,226.1012,226.1074,246,100
06 Sep 201912,146.0012,205.1012,131.2912,191.7312,191.7380,411,000
05 Sep 201912,117.9012,151.3112,084.1712,126.7812,126.7889,831,600
04 Sep 201912,043.9612,078.4011,999.8312,025.0412,025.0463,323,800
03 Sep 201911,921.9411,956.6911,869.2811,910.8611,910.8666,704,200
02 Sep 201911,939.9911,994.1111,929.9111,953.7811,953.7846,207,600
30 Aug 201911,850.3011,989.4411,845.1611,939.2811,939.2877,686,500
29 Aug 201911,686.8411,853.9111,661.7311,838.8811,838.8872,992,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...