^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
28 Aug. 201911,704.6711,717.7911,573.6411,701.0211,701.0259,962,600
27 Aug. 201911,638.5111,778.6211,616.0911,730.0211,730.0282,363,700
26 Aug. 201911,619.6611,696.7811,551.9911,658.0411,658.0454,752,500
23 Aug. 201911,805.4811,823.1211,611.5111,611.5111,611.5190,301,100
22 Aug. 201911,756.2111,853.1411,715.2611,747.0411,747.0474,446,100
21 Aug. 201911,673.6611,824.6611,673.3711,802.8511,802.8562,803,500
20 Aug. 201911,711.7811,764.9311,618.9311,651.1811,651.1868,833,300
19 Aug. 201911,679.7211,759.0011,625.6711,715.3711,715.3778,455,800
16 Aug. 201911,460.6511,578.8411,447.3411,562.7411,562.74114,055,600
15 Aug. 201911,522.4611,530.0111,266.4811,412.6711,412.67116,680,900
14 Aug. 201911,758.7511,759.5711,459.3711,492.6611,492.66106,028,900
13 Aug. 201911,632.8511,835.8811,539.6311,750.1311,750.13116,609,400
12 Aug. 201911,801.0611,836.9711,647.0111,679.6811,679.6876,120,900
09 Aug. 201911,806.8211,865.6311,674.1111,693.8011,693.80107,173,100
08 Aug. 201911,752.9611,845.4111,683.9911,845.4111,845.41101,153,300
07 Aug. 201911,636.3411,747.7411,559.7611,650.1511,650.15108,829,300
06 Aug. 201911,690.2711,748.8311,567.9611,567.9611,567.9686,220,300
05 Aug. 201911,758.4411,797.5211,628.5711,658.5111,658.51113,784,300
02 Aug. 201912,033.6812,034.9111,836.7511,872.4411,872.44138,678,400
01 Aug. 201912,134.7112,254.0312,129.3312,253.1512,253.1587,758,900
31 Jul. 201912,149.0912,226.4912,139.0312,189.0412,189.0491,199,000
30 Jul. 201912,398.2412,404.5112,115.2812,147.2412,147.24114,710,200
29 Jul. 201912,398.2912,473.9712,387.5812,417.4712,417.4764,309,600
26 Jul. 201912,363.8612,428.0512,356.1512,419.9012,419.9071,108,800
25 Jul. 201912,576.0212,599.9312,299.1012,362.1012,362.10115,937,000
24 Jul. 201912,510.5212,550.3412,476.5512,522.8912,522.8993,206,200
23 Jul. 201912,384.6612,531.1612,369.1912,490.7412,490.7494,402,100
22 Jul. 201912,243.5812,346.0212,236.7012,289.4012,289.4058,508,700
19 Jul. 201912,302.6412,340.1112,211.6712,260.0712,260.0777,803,200
18 Jul. 201912,194.3312,296.3012,172.5912,227.8512,227.8573,275,500
17 Jul. 201912,429.8712,453.3312,324.3312,341.0312,341.0372,857,800
16 Jul. 201912,392.1912,465.1912,366.9712,430.9712,430.9775,136,100
15 Jul. 201912,346.5912,434.1412,301.0812,387.3412,387.3470,764,100
12 Jul. 201912,318.5012,354.8712,304.9812,323.3212,323.3278,381,800
11 Jul. 201912,401.0212,417.9312,307.3412,332.1212,332.1278,192,200
10 Jul. 201912,412.9912,448.8112,356.8012,373.4112,373.4180,443,400
09 Jul. 201912,436.9712,477.5812,364.1612,436.5512,436.55105,796,900
08 Jul. 201912,541.1812,587.4412,507.7212,543.5112,543.5191,084,400
05 Jul. 201912,632.1212,632.1212,522.1112,568.5312,568.5379,900,200
04 Jul. 201912,644.3512,656.0512,616.2912,629.9012,629.9054,651,300
03 Jul. 201912,548.3012,631.8112,545.7912,616.2412,616.2470,392,700
02 Jul. 201912,546.9312,548.2212,484.2612,526.7212,526.7268,934,500
01 Jul. 201912,616.3412,619.6812,519.3012,521.3812,521.3893,740,000
28 Jun. 201912,302.7712,408.2212,297.6312,398.8012,398.8099,449,300
27 Jun. 201912,308.2612,334.5712,209.3412,271.0312,271.0385,035,600
26 Jun. 201912,210.5212,315.8412,189.4912,245.3212,245.3287,524,700
25 Jun. 201912,226.8812,284.5712,213.4112,228.4412,228.4473,907,200
24 Jun. 201912,308.1112,341.5612,250.7112,274.5712,274.5789,756,300
21 Jun. 201912,351.9812,425.2012,316.4112,339.9212,339.92210,689,700
20 Jun. 201912,409.5812,438.3712,355.3912,355.3912,355.3995,166,000
19 Jun. 201912,321.4312,346.7012,291.1912,308.5312,308.53104,190,600
18 Jun. 201912,069.3712,358.0011,987.5512,331.7512,331.75153,990,400
17 Jun. 201912,112.4712,124.6812,059.9212,085.8212,085.8284,991,300
14 Jun. 201912,124.3612,136.6512,049.7612,096.4012,096.4070,037,500
13 Jun. 201912,095.2112,201.7812,079.6012,169.0512,169.0569,172,100
12 Jun. 201912,093.9812,132.2812,068.1112,115.6812,115.6869,957,400
11 Jun. 201912,133.6012,227.4012,117.3412,155.8112,155.8195,140,700
07 Jun. 201912,003.9212,096.6111,987.1712,045.3812,045.3880,549,900
06 Jun. 201911,987.9212,076.9511,899.8211,953.1411,953.1489,561,100
05 Jun. 201911,981.1812,057.7311,928.8711,980.8111,980.8181,806,600
04 Jun. 201911,716.5511,987.8911,713.8711,971.1711,971.17107,666,100
03 Jun. 201911,661.1211,793.6311,620.6411,792.8111,792.81104,353,700
31 May 201911,742.2111,755.1211,662.0711,726.8411,726.8498,490,800
30 May 201911,885.0711,924.6611,858.2911,902.0811,902.0847,889,500
29 May 201911,906.0211,927.6411,828.7511,837.8111,837.8190,848,600
28 May 201912,100.3912,113.3111,992.4112,027.0512,027.05121,297,400
27 May 201912,077.8812,124.5512,050.4912,071.1812,071.1843,767,900
24 May 201912,027.3112,082.0511,990.7912,011.0412,011.0482,359,600
23 May 201912,064.2912,082.7511,926.3411,952.4111,952.41118,104,500
22 May 201912,141.4612,211.0312,055.5012,168.7412,168.7487,115,400
21 May 201912,111.8012,178.2512,066.9012,143.4712,143.4790,829,900
20 May 201912,226.8512,246.5011,993.9112,041.2912,041.29105,412,700
17 May 201912,252.6812,270.8912,150.3312,238.9412,238.94104,474,100
16 May 201912,077.3612,310.3712,030.3012,310.3712,310.37109,001,200
15 May 201912,018.4512,099.5711,862.2112,099.5712,099.57125,835,700
14 May 201911,908.7711,991.8311,897.9311,991.6211,991.62106,200,000
13 May 201912,044.1012,052.9311,844.4711,876.6511,876.65110,572,100
10 May 201912,105.2812,140.6112,009.7512,059.8312,059.83142,098,700
09 May 201912,098.0212,125.9611,957.3111,973.9211,973.92109,425,400
08 May 201912,110.8712,208.4812,063.7412,179.9312,179.93101,037,000
07 May 201912,298.7112,319.0512,056.8012,092.7412,092.74109,809,200
06 May 201912,171.9012,298.6612,135.4212,286.8812,286.8888,426,500
03 May 201912,345.3212,435.6712,344.2312,412.7512,412.7579,121,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...