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
18 Apr. 2019	12,138.14	12,243.63	12,100.00	12,222.39	12,222.39	-
17 Apr. 2019	12,100.44	12,195.00	12,086.89	12,153.07	12,153.07	99,213,800
16 Apr. 2019	12,026.74	12,116.25	12,025.66	12,101.32	12,101.32	80,876,600
15 Apr. 2019	12,011.11	12,029.98	11,983.33	12,020.28	12,020.28	63,168,000
12 Apr. 2019	11,912.58	12,031.15	11,889.99	11,999.93	11,999.93	90,100,600
11 Apr. 2019	11,914.51	11,963.43	11,846.60	11,935.20	11,935.20	76,193,900
10 Apr. 2019	11,864.46	11,937.11	11,863.80	11,905.91	11,905.91	66,565,400
09 Apr. 2019	11,927.01	11,988.53	11,850.57	11,850.57	11,850.57	65,890,100
08 Apr. 2019	11,979.73	11,989.59	11,948.26	11,963.40	11,963.40	63,676,500
05 Apr. 2019	11,993.22	12,024.23	11,967.70	12,009.75	12,009.75	72,712,300
04 Apr. 2019	11,924.61	12,029.26	11,916.57	11,988.01	11,988.01	77,816,900
03 Apr. 2019	11,855.40	11,961.36	11,854.21	11,954.40	11,954.40	93,396,300
02 Apr. 2019	11,703.24	11,777.65	11,659.15	11,754.79	11,754.79	77,384,300
01 Apr. 2019	11,617.18	11,706.64	11,612.70	11,681.99	11,681.99	96,979,200
29 Mar. 2019	11,492.09	11,549.42	11,442.12	11,526.04	11,526.04	89,325,500
28 Mar. 2019	11,422.16	11,494.15	11,414.66	11,428.16	11,428.16	89,405,300
27 Mar. 2019	11,439.02	11,502.35	11,368.13	11,419.04	11,419.04	102,107,000
26 Mar. 2019	11,374.18	11,447.13	11,299.80	11,419.48	11,419.48	79,984,300
25 Mar. 2019	11,323.20	11,392.00	11,312.54	11,346.65	11,346.65	75,056,300
22 Mar. 2019	11,578.39	11,623.97	11,356.49	11,364.17	11,364.17	112,187,500
21 Mar. 2019	11,566.87	11,582.54	11,467.79	11,549.96	11,549.96	91,619,300
20 Mar. 2019	11,704.44	11,721.41	11,596.20	11,603.89	11,603.89	100,826,500
19 Mar. 2019	11,672.76	11,823.29	11,652.02	11,788.41	11,788.41	81,542,500
18 Mar. 2019	11,685.54	11,712.36	11,635.88	11,657.06	11,657.06	91,113,700
15 Mar. 2019	11,608.67	11,725.66	11,575.33	11,685.69	11,685.69	187,987,500
14 Mar. 2019	11,573.42	11,635.76	11,541.10	11,587.47	11,587.47	87,594,200
13 Mar. 2019	11,499.32	11,586.90	11,486.74	11,572.41	11,572.41	78,369,100
12 Mar. 2019	11,612.46	11,618.73	11,499.47	11,524.17	11,524.17	87,365,300
11 Mar. 2019	11,497.98	11,550.59	11,462.90	11,543.48	11,543.48	71,575,600
08 Mar. 2019	11,429.77	11,475.55	11,405.21	11,457.84	11,457.84	81,946,100
07 Mar. 2019	11,546.42	11,612.95	11,452.86	11,517.80	11,517.80	99,533,100
06 Mar. 2019	11,593.21	11,652.77	11,565.22	11,587.63	11,587.63	65,204,400
05 Mar. 2019	11,570.97	11,627.78	11,551.45	11,620.74	11,620.74	63,643,000
04 Mar. 2019	11,646.21	11,650.44	11,591.74	11,592.66	11,592.66	58,412,600
01 Mar. 2019	11,584.24	11,676.86	11,583.08	11,601.68	11,601.68	72,715,100
28 Feb. 2019	11,430.80	11,524.99	11,416.08	11,515.64	11,515.64	84,129,900
27 Feb. 2019	11,493.81	11,521.22	11,442.97	11,487.33	11,487.33	84,265,200
26 Feb. 2019	11,446.29	11,556.87	11,441.87	11,540.79	11,540.79	74,034,400
25 Feb. 2019	11,517.76	11,544.31	11,480.49	11,505.39	11,505.39	69,949,900
22 Feb. 2019	11,422.62	11,504.71	11,420.74	11,457.70	11,457.70	66,893,800
21 Feb. 2019	11,448.65	11,454.44	11,392.27	11,423.28	11,423.28	77,779,400
20 Feb. 2019	11,338.74	11,437.47	11,318.74	11,401.97	11,401.97	71,844,800
19 Feb. 2019	11,280.73	11,371.44	11,244.52	11,309.21	11,309.21	67,147,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...