Mail

^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
19 Feb. 2019	11,280.73	11,371.44	11,244.52	11,296.56	11,296.56	-
18 Feb. 2019	11,287.74	11,318.19	11,256.27	11,299.20	11,299.20	55,484,300
15 Feb. 2019	11,044.80	11,323.05	11,018.95	11,299.80	11,299.80	105,640,900
14 Feb. 2019	11,257.80	11,260.55	11,077.78	11,089.79	11,089.79	83,384,200
13 Feb. 2019	11,174.85	11,217.30	11,125.59	11,167.22	11,167.22	69,772,400
12 Feb. 2019	11,123.43	11,164.38	11,116.86	11,126.08	11,126.08	74,843,600
11 Feb. 2019	10,955.83	11,041.95	10,944.58	11,014.59	11,014.59	69,553,100
08 Feb. 2019	10,991.79	11,045.41	10,863.56	10,906.78	10,906.78	102,300,800
07 Feb. 2019	11,262.97	11,286.46	11,022.02	11,022.02	11,022.02	108,021,800
06 Feb. 2019	11,337.54	11,347.94	11,297.42	11,324.72	11,324.72	75,894,800
05 Feb. 2019	11,178.75	11,371.74	11,177.70	11,367.98	11,367.98	89,418,800
04 Feb. 2019	11,180.42	11,209.31	11,100.34	11,176.58	11,176.58	74,165,400
01 Feb. 2019	11,198.46	11,218.51	11,116.08	11,180.66	11,180.66	101,700,800
31 Jan. 2019	11,257.92	11,311.37	11,051.11	11,173.10	11,173.10	111,945,200
30 Jan. 2019	11,210.68	11,215.21	11,132.38	11,181.66	11,181.66	73,630,500
29 Jan. 2019	11,191.52	11,276.28	11,159.17	11,218.83	11,218.83	75,129,000
28 Jan. 2019	11,233.16	11,275.21	11,196.42	11,210.31	11,210.31	73,121,100
25 Jan. 2019	11,234.05	11,321.62	11,218.35	11,281.79	11,281.79	99,999,800
24 Jan. 2019	11,045.64	11,149.32	11,032.53	11,130.18	11,130.18	110,548,100
23 Jan. 2019	11,043.64	11,135.75	11,007.21	11,071.54	11,071.54	87,752,900
22 Jan. 2019	11,076.98	11,142.22	11,034.55	11,090.11	11,090.11	73,446,100
21 Jan. 2019	11,176.12	11,179.91	11,125.53	11,136.20	11,136.20	65,955,200
18 Jan. 2019	11,001.31	11,216.82	10,993.83	11,205.54	11,205.54	119,133,600
17 Jan. 2019	10,852.50	10,929.30	10,822.25	10,918.62	10,918.62	79,327,000
16 Jan. 2019	10,940.36	10,947.87	10,866.39	10,931.24	10,931.24	79,810,600
15 Jan. 2019	10,962.95	10,994.83	10,812.59	10,891.79	10,891.79	80,197,500
14 Jan. 2019	10,820.85	10,886.23	10,786.75	10,855.91	10,855.91	65,945,800
11 Jan. 2019	10,949.13	10,959.00	10,829.92	10,887.46	10,887.46	75,537,200
10 Jan. 2019	10,843.89	10,927.13	10,788.05	10,921.59	10,921.59	77,255,600
09 Jan. 2019	10,884.75	10,961.92	10,839.09	10,893.32	10,893.32	96,071,900
08 Jan. 2019	10,750.19	10,910.71	10,745.03	10,803.98	10,803.98	93,672,200
07 Jan. 2019	10,814.39	10,814.47	10,681.27	10,747.81	10,747.81	71,151,400
04 Jan. 2019	10,533.94	10,786.34	10,483.90	10,767.69	10,767.69	95,339,500
03 Jan. 2019	10,467.11	10,538.66	10,400.11	10,416.66	10,416.66	84,733,800
02 Jan. 2019	10,477.77	10,612.72	10,386.97	10,580.19	10,580.19	79,626,700
28 Dec. 2018	10,452.02	10,586.80	10,431.38	10,558.96	10,558.96	52,604,300
27 Dec. 2018	10,607.42	10,635.45	10,279.20	10,381.51	10,381.51	104,152,600
21 Dec. 2018	10,573.08	10,654.66	10,512.64	10,633.82	10,633.82	216,162,200
20 Dec. 2018	10,621.18	10,686.37	10,563.44	10,611.10	10,611.10	122,450,600
19 Dec. 2018	10,777.42	10,831.44	10,749.55	10,766.21	10,766.21	96,506,200
18 Dec. 2018	10,744.28	10,841.42	10,714.97	10,740.89	10,740.89	96,287,600
17 Dec. 2018	10,852.99	10,886.80	10,700.62	10,772.20	10,772.20	85,598,700
14 Dec. 2018	10,809.58	10,903.39	10,733.75	10,865.77	10,865.77	81,422,700
13 Dec. 2018	10,978.68	10,988.77	10,887.26	10,924.70	10,924.70	87,998,300
12 Dec. 2018	10,832.04	10,971.12	10,815.51	10,929.43	10,929.43	103,230,400
11 Dec. 2018	10,711.40	10,884.62	10,684.62	10,780.51	10,780.51	101,814,600
10 Dec. 2018	10,726.17	10,757.73	10,585.77	10,622.07	10,622.07	119,543,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...