^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Feb. 201911,280.7311,371.4411,244.5211,296.5611,296.56-
18 Feb. 201911,287.7411,318.1911,256.2711,299.2011,299.2055,484,300
15 Feb. 201911,044.8011,323.0511,018.9511,299.8011,299.80105,640,900
14 Feb. 201911,257.8011,260.5511,077.7811,089.7911,089.7983,384,200
13 Feb. 201911,174.8511,217.3011,125.5911,167.2211,167.2269,772,400
12 Feb. 201911,123.4311,164.3811,116.8611,126.0811,126.0874,843,600
11 Feb. 201910,955.8311,041.9510,944.5811,014.5911,014.5969,553,100
08 Feb. 201910,991.7911,045.4110,863.5610,906.7810,906.78102,300,800
07 Feb. 201911,262.9711,286.4611,022.0211,022.0211,022.02108,021,800
06 Feb. 201911,337.5411,347.9411,297.4211,324.7211,324.7275,894,800
05 Feb. 201911,178.7511,371.7411,177.7011,367.9811,367.9889,418,800
04 Feb. 201911,180.4211,209.3111,100.3411,176.5811,176.5874,165,400
01 Feb. 201911,198.4611,218.5111,116.0811,180.6611,180.66101,700,800
31 Jan. 201911,257.9211,311.3711,051.1111,173.1011,173.10111,945,200
30 Jan. 201911,210.6811,215.2111,132.3811,181.6611,181.6673,630,500
29 Jan. 201911,191.5211,276.2811,159.1711,218.8311,218.8375,129,000
28 Jan. 201911,233.1611,275.2111,196.4211,210.3111,210.3173,121,100
25 Jan. 201911,234.0511,321.6211,218.3511,281.7911,281.7999,999,800
24 Jan. 201911,045.6411,149.3211,032.5311,130.1811,130.18110,548,100
23 Jan. 201911,043.6411,135.7511,007.2111,071.5411,071.5487,752,900
22 Jan. 201911,076.9811,142.2211,034.5511,090.1111,090.1173,446,100
21 Jan. 201911,176.1211,179.9111,125.5311,136.2011,136.2065,955,200
18 Jan. 201911,001.3111,216.8210,993.8311,205.5411,205.54119,133,600
17 Jan. 201910,852.5010,929.3010,822.2510,918.6210,918.6279,327,000
16 Jan. 201910,940.3610,947.8710,866.3910,931.2410,931.2479,810,600
15 Jan. 201910,962.9510,994.8310,812.5910,891.7910,891.7980,197,500
14 Jan. 201910,820.8510,886.2310,786.7510,855.9110,855.9165,945,800
11 Jan. 201910,949.1310,959.0010,829.9210,887.4610,887.4675,537,200
10 Jan. 201910,843.8910,927.1310,788.0510,921.5910,921.5977,255,600
09 Jan. 201910,884.7510,961.9210,839.0910,893.3210,893.3296,071,900
08 Jan. 201910,750.1910,910.7110,745.0310,803.9810,803.9893,672,200
07 Jan. 201910,814.3910,814.4710,681.2710,747.8110,747.8171,151,400
04 Jan. 201910,533.9410,786.3410,483.9010,767.6910,767.6995,339,500
03 Jan. 201910,467.1110,538.6610,400.1110,416.6610,416.6684,733,800
02 Jan. 201910,477.7710,612.7210,386.9710,580.1910,580.1979,626,700
28 Dec. 201810,452.0210,586.8010,431.3810,558.9610,558.9652,604,300
27 Dec. 201810,607.4210,635.4510,279.2010,381.5110,381.51104,152,600
21 Dec. 201810,573.0810,654.6610,512.6410,633.8210,633.82216,162,200
20 Dec. 201810,621.1810,686.3710,563.4410,611.1010,611.10122,450,600
19 Dec. 201810,777.4210,831.4410,749.5510,766.2110,766.2196,506,200
18 Dec. 201810,744.2810,841.4210,714.9710,740.8910,740.8996,287,600
17 Dec. 201810,852.9910,886.8010,700.6210,772.2010,772.2085,598,700
14 Dec. 201810,809.5810,903.3910,733.7510,865.7710,865.7781,422,700
13 Dec. 201810,978.6810,988.7710,887.2610,924.7010,924.7087,998,300
12 Dec. 201810,832.0410,971.1210,815.5110,929.4310,929.43103,230,400
11 Dec. 201810,711.4010,884.6210,684.6210,780.5110,780.51101,814,600
10 Dec. 201810,726.1710,757.7310,585.7710,622.0710,622.07119,543,200
07 Dec. 201810,876.3410,927.3710,788.0910,788.0910,788.09100,383,400
06 Dec. 201811,053.5811,063.4410,762.4110,810.9810,810.98132,009,900
05 Dec. 201811,204.3211,266.2811,177.1511,200.2411,200.2473,386,400
04 Dec. 201811,429.8211,442.1911,330.4411,335.3211,335.3283,807,700
03 Dec. 201811,534.7511,566.9711,457.6111,465.4611,465.46101,248,500
30 Nov. 201811,311.6611,315.3011,208.6011,257.2411,257.24109,013,100
29 Nov. 201811,377.2111,403.7211,275.7011,298.2311,298.2392,388,200
28 Nov. 201811,355.8011,358.8011,279.4611,298.8811,298.8872,950,500
27 Nov. 201811,380.7911,400.0511,264.6511,309.1111,309.1175,453,200
26 Nov. 201811,315.9011,390.9311,301.8211,354.7211,354.7289,434,600
23 Nov. 201811,146.5511,205.9911,093.5211,192.6911,192.6963,011,900
22 Nov. 201811,216.2911,221.7711,119.0411,138.4911,138.4964,564,400
21 Nov. 201811,138.2511,257.8311,113.3411,244.1711,244.1792,605,400
20 Nov. 201811,157.6511,187.1611,009.2511,066.4111,066.41119,967,800
19 Nov. 201811,384.0011,419.5511,231.5911,244.5411,244.5478,718,200
16 Nov. 201811,425.8011,448.5611,233.2111,341.0011,341.00113,018,300
15 Nov. 201811,447.8411,500.6611,254.9211,353.6711,353.6796,865,000
14 Nov. 201811,394.7511,566.7911,314.6011,412.5311,412.53106,400,600
13 Nov. 201811,374.1111,495.6911,349.9411,472.2211,472.22100,043,500
12 Nov. 201811,591.5911,598.5111,310.7211,325.4411,325.4493,211,100
09 Nov. 201811,489.1911,549.0611,418.3511,529.1611,529.16103,701,100
08 Nov. 201811,629.0011,648.7911,503.3611,527.3211,527.3280,629,900
07 Nov. 201811,542.0911,634.8111,532.3411,579.1011,579.1085,986,800
06 Nov. 201811,518.1711,528.5211,436.5311,484.3411,484.34-
05 Nov. 201811,522.3311,555.9711,479.1911,494.9611,494.9669,373,800
02 Nov. 201811,636.3711,689.9611,518.8711,518.9911,518.99109,924,000
01 Nov. 201811,419.6111,575.4311,416.3611,468.5411,468.5498,851,100
31 Oct. 201811,417.0911,499.3811,391.6411,447.5111,447.51127,284,000
30 Oct. 201811,391.7811,394.3711,212.5811,287.3911,287.3999,304,800
29 Oct. 201811,270.6711,444.8611,218.9211,335.4811,335.4898,716,300
26 Oct. 201811,180.9611,205.8311,051.0411,200.6211,200.62138,702,800
25 Oct. 201811,098.6811,324.9211,078.3711,307.1211,307.12-
24 Oct. 201811,298.6511,391.9411,166.8411,191.6311,191.63117,472,700
23 Oct. 201811,367.5711,394.2111,228.5011,274.2811,274.28115,195,200
22 Oct. 201811,665.6811,677.4511,497.0911,524.3411,524.3473,772,600
19 Oct. 201811,578.8511,617.2811,498.6911,553.8311,553.83128,743,800
18 Oct. 201811,695.1911,791.2211,586.3211,589.2111,589.2197,180,800
17 Oct. 201811,811.4711,847.7911,669.9611,715.0311,715.0393,600,200
16 Oct. 201811,637.6211,790.1511,606.9711,776.5511,776.5585,693,600
15 Oct. 201811,523.8111,625.0211,459.0811,614.1611,614.1671,968,200
12 Oct. 201811,691.4711,693.8411,514.5511,523.8111,523.8199,171,000
11 Oct. 201811,558.9811,700.5011,518.5611,539.3511,539.35142,293,600
10 Oct. 201811,976.7011,978.8011,712.2711,712.5011,712.50-
09 Oct. 201811,963.6311,998.6411,803.1911,977.2211,977.2277,186,000
08 Oct. 201812,044.9612,072.2711,938.8011,947.1611,947.1677,268,800
05 Oct. 201812,236.2912,245.4112,103.5512,111.9012,111.9094,036,400
04 Oct. 201812,275.0712,348.8612,174.6912,244.1412,244.14101,177,000
02 Oct. 201812,229.0712,310.7612,203.6012,287.5812,287.5882,307,700
01 Oct. 201812,265.8912,373.2912,263.1012,339.0312,339.0376,918,300
28 Sep. 201812,381.3612,394.1612,190.5712,246.7312,246.73110,639,600
27 Sep. 201812,329.4012,456.6912,272.6512,435.5912,435.5989,854,700
26 Sep. 201812,395.2012,395.9212,329.5212,385.8912,385.8974,964,500
25 Sep. 201812,341.8512,416.8712,322.1912,374.6612,374.6683,206,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...