^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202012,390.0312,558.2412,326.4412,430.5612,430.56138,856,600
03 Jun 202012,147.1212,507.4112,133.7012,487.3612,487.36152,036,900
02 Jun 202011,896.7012,055.5711,850.3412,021.2812,021.28143,102,700
29 May 202011,649.3711,729.9811,575.7411,586.8511,586.85170,600,400
28 May 202011,746.7811,813.1411,654.8311,781.1311,781.13124,127,000
27 May 202011,530.2011,747.2011,519.7711,657.6911,657.69168,966,900
26 May 202011,488.9911,544.3511,429.8811,504.6511,504.65124,580,900
25 May 202011,186.0411,391.2811,118.1211,391.2811,391.2872,133,500
22 May 202010,896.2811,138.1510,867.1711,073.8711,073.8786,150,600
21 May 202011,088.1211,194.9211,036.9111,065.9311,065.9373,570,300
20 May 202011,029.3311,246.9110,978.5711,223.7111,223.7198,827,200
19 May 202011,200.9211,201.1810,936.0711,075.2911,075.29125,543,400
18 May 202010,683.8611,089.5010,677.5211,058.8711,058.87118,984,900
15 May 202010,470.8510,547.1910,382.5410,465.1710,465.17116,082,600
14 May 202010,418.0410,474.0810,160.8910,337.0210,337.02133,623,600
13 May 202010,669.9910,698.1310,530.3210,542.6610,542.66108,739,000
12 May 202010,777.7410,886.0110,772.5810,819.5010,819.5088,857,600
11 May 202010,948.2410,986.2210,740.8210,824.9910,824.9988,080,900
08 May 202010,882.4410,918.3210,819.0710,904.4810,904.4881,795,700
07 May 202010,640.7710,761.8610,617.2310,759.2710,759.27102,151,600
06 May 202010,716.5110,773.8610,598.9010,606.2010,606.2094,905,700
05 May 202010,627.0710,736.9510,518.9410,729.4610,729.46103,766,700
04 May 202010,543.3610,578.4310,426.0610,466.8010,466.80140,425,100
30 Apr 202011,195.2111,235.5710,839.3010,861.6410,861.64162,733,400
29 Apr 202010,812.7411,125.3510,789.5211,107.7411,107.74145,350,700
28 Apr 202010,658.4710,897.8210,651.5810,795.6310,795.63146,549,900
27 Apr 202010,551.0710,660.3610,523.1010,659.9910,659.99122,476,600
24 Apr 202010,299.3110,486.4710,299.3110,336.0910,336.09120,035,000
23 Apr 202010,437.3810,608.3910,325.1110,513.7910,513.7997,907,700
22 Apr 202010,370.2510,425.0210,321.2010,415.0310,415.0392,389,500
21 Apr 202010,519.4410,524.7310,249.8510,249.8510,249.85121,194,400
20 Apr 202010,704.3510,707.3110,444.5510,675.9010,675.90103,611,100
17 Apr 202010,607.3510,756.7810,542.7110,625.7810,625.78143,341,400
16 Apr 202010,420.2610,438.3710,236.2410,301.5410,301.54106,131,500
15 Apr 202010,678.1910,678.1910,243.1110,279.7610,279.76133,088,500
14 Apr 202010,733.9710,820.1710,658.9610,696.5610,696.56106,043,700
09 Apr 202010,490.6510,649.7910,311.7010,564.7410,564.74134,477,100
08 Apr 202010,301.5610,340.7910,198.2210,332.8910,332.89102,430,700
07 Apr 202010,464.1110,590.4110,225.0210,356.7010,356.70149,513,100
06 Apr 20209,889.0310,097.319,841.4910,075.1710,075.17126,692,200
03 Apr 20209,535.279,626.729,470.209,525.779,525.77116,245,300
02 Apr 20209,587.459,650.279,337.029,570.829,570.82144,225,800
01 Apr 20209,610.679,686.469,498.059,544.759,544.75132,862,200
31 Mar 20209,970.7910,096.429,703.889,935.849,935.84151,505,700
30 Mar 20209,725.889,817.519,453.799,815.979,815.97131,120,200
27 Mar 20209,793.509,886.189,541.839,632.529,632.52156,138,300
26 Mar 20209,621.2410,000.969,526.1710,000.9610,000.96160,450,300
25 Mar 20209,987.3710,137.629,460.919,874.269,874.26204,692,500
24 Mar 20209,242.069,700.579,102.179,700.579,700.57203,840,700
23 Mar 20208,536.339,071.148,480.288,741.158,741.15197,208,600
20 Mar 20209,080.499,201.078,838.308,928.958,928.95286,466,000
19 Mar 20208,495.948,668.488,257.538,610.438,610.43205,539,300
18 Mar 20208,613.358,670.418,400.188,441.718,441.71207,558,900
17 Mar 20209,141.179,145.938,423.568,939.108,939.10220,092,600
16 Mar 20208,728.488,967.118,255.658,742.258,742.25302,202,400
13 Mar 20209,480.789,985.749,064.689,232.089,232.08325,900,900
12 Mar 20209,863.999,932.569,139.129,161.139,161.13390,477,000
11 Mar 202010,601.8510,761.4310,390.5110,438.6810,438.68216,708,900
10 Mar 202010,724.9811,032.2910,423.9010,475.4910,475.49267,400,800
09 Mar 202010,690.0810,995.2210,556.6410,625.0210,625.02305,324,300
06 Mar 202011,694.5611,769.8511,447.2011,541.8711,541.87195,038,500
05 Mar 202012,191.4112,207.7711,844.8811,944.7211,944.72148,086,000
04 Mar 202011,992.5912,199.8211,929.2412,127.6912,127.69147,845,700
03 Mar 202012,013.0612,272.9911,906.8211,985.3911,985.39195,936,600
02 Mar 202012,030.2712,121.6011,624.6311,857.8711,857.87207,214,100
28 Feb 202011,891.8712,008.5911,724.1211,890.3511,890.35274,623,700
27 Feb 202012,526.6012,593.6212,211.6312,367.4612,367.46191,240,900
26 Feb 202012,682.1612,849.1712,368.0512,774.8812,774.88163,618,900
25 Feb 202013,132.0413,132.0412,778.6612,790.4912,790.49129,552,500
24 Feb 202013,231.3813,236.5812,982.1413,035.2413,035.24165,148,900
21 Feb 202013,609.9413,689.2313,500.5013,579.3313,579.33108,765,400
20 Feb 202013,774.4413,788.4113,664.0013,664.0013,664.0086,435,200
19 Feb 202013,751.0513,789.0013,710.7813,789.0013,789.0090,192,900
18 Feb 202013,668.9413,731.3913,660.4513,681.1913,681.1982,088,700
17 Feb 202013,770.6713,795.2413,754.0413,783.8913,783.8957,400,100
14 Feb 202013,756.4713,788.5113,728.1213,744.2113,744.2166,314,900
13 Feb 202013,695.9313,745.4313,576.9613,745.4313,745.4392,087,000
12 Feb 202013,671.1513,758.7013,658.1513,749.7813,749.7886,733,300
11 Feb 202013,604.7413,668.4313,557.9613,627.8413,627.84104,753,500
10 Feb 202013,476.0013,501.7413,445.4113,494.0313,494.0360,456,500
07 Feb 202013,530.7713,551.0313,463.9813,513.8113,513.8187,036,900
06 Feb 202013,570.3313,606.9713,533.6613,574.8213,574.82114,567,900
05 Feb 202013,224.2713,488.5813,223.1413,478.3313,478.33108,453,900
04 Feb 202013,135.6113,282.6313,131.0713,281.7413,281.7480,887,400
03 Feb 202013,033.1713,077.5712,987.5313,045.1913,045.1981,389,100
31 Jan 202013,196.8013,208.4712,973.7012,981.9712,981.97106,903,800
30 Jan 202013,186.4913,262.1813,118.9713,157.1213,157.12100,706,100
29 Jan 202013,316.4213,371.3013,296.0313,345.0013,345.0067,876,800
28 Jan 202013,274.0113,327.1213,163.3613,323.6913,323.6991,825,300
27 Jan 202013,374.9913,399.4213,195.2813,204.7713,204.77101,409,200
24 Jan 202013,512.8413,604.8513,510.7913,576.6813,576.6887,986,400
23 Jan 202013,455.9013,486.1413,382.2313,388.4213,388.4290,749,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...