^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 201912,138.1412,243.6312,100.0012,222.3912,222.39-
17 Apr. 201912,100.4412,195.0012,086.8912,153.0712,153.0799,213,800
16 Apr. 201912,026.7412,116.2512,025.6612,101.3212,101.3280,876,600
15 Apr. 201912,011.1112,029.9811,983.3312,020.2812,020.2863,168,000
12 Apr. 201911,912.5812,031.1511,889.9911,999.9311,999.9390,100,600
11 Apr. 201911,914.5111,963.4311,846.6011,935.2011,935.2076,193,900
10 Apr. 201911,864.4611,937.1111,863.8011,905.9111,905.9166,565,400
09 Apr. 201911,927.0111,988.5311,850.5711,850.5711,850.5765,890,100
08 Apr. 201911,979.7311,989.5911,948.2611,963.4011,963.4063,676,500
05 Apr. 201911,993.2212,024.2311,967.7012,009.7512,009.7572,712,300
04 Apr. 201911,924.6112,029.2611,916.5711,988.0111,988.0177,816,900
03 Apr. 201911,855.4011,961.3611,854.2111,954.4011,954.4093,396,300
02 Apr. 201911,703.2411,777.6511,659.1511,754.7911,754.7977,384,300
01 Apr. 201911,617.1811,706.6411,612.7011,681.9911,681.9996,979,200
29 Mar. 201911,492.0911,549.4211,442.1211,526.0411,526.0489,325,500
28 Mar. 201911,422.1611,494.1511,414.6611,428.1611,428.1689,405,300
27 Mar. 201911,439.0211,502.3511,368.1311,419.0411,419.04102,107,000
26 Mar. 201911,374.1811,447.1311,299.8011,419.4811,419.4879,984,300
25 Mar. 201911,323.2011,392.0011,312.5411,346.6511,346.6575,056,300
22 Mar. 201911,578.3911,623.9711,356.4911,364.1711,364.17112,187,500
21 Mar. 201911,566.8711,582.5411,467.7911,549.9611,549.9691,619,300
20 Mar. 201911,704.4411,721.4111,596.2011,603.8911,603.89100,826,500
19 Mar. 201911,672.7611,823.2911,652.0211,788.4111,788.4181,542,500
18 Mar. 201911,685.5411,712.3611,635.8811,657.0611,657.0691,113,700
15 Mar. 201911,608.6711,725.6611,575.3311,685.6911,685.69187,987,500
14 Mar. 201911,573.4211,635.7611,541.1011,587.4711,587.4787,594,200
13 Mar. 201911,499.3211,586.9011,486.7411,572.4111,572.4178,369,100
12 Mar. 201911,612.4611,618.7311,499.4711,524.1711,524.1787,365,300
11 Mar. 201911,497.9811,550.5911,462.9011,543.4811,543.4871,575,600
08 Mar. 201911,429.7711,475.5511,405.2111,457.8411,457.8481,946,100
07 Mar. 201911,546.4211,612.9511,452.8611,517.8011,517.8099,533,100
06 Mar. 201911,593.2111,652.7711,565.2211,587.6311,587.6365,204,400
05 Mar. 201911,570.9711,627.7811,551.4511,620.7411,620.7463,643,000
04 Mar. 201911,646.2111,650.4411,591.7411,592.6611,592.6658,412,600
01 Mar. 201911,584.2411,676.8611,583.0811,601.6811,601.6872,715,100
28 Feb. 201911,430.8011,524.9911,416.0811,515.6411,515.6484,129,900
27 Feb. 201911,493.8111,521.2211,442.9711,487.3311,487.3384,265,200
26 Feb. 201911,446.2911,556.8711,441.8711,540.7911,540.7974,034,400
25 Feb. 201911,517.7611,544.3111,480.4911,505.3911,505.3969,949,900
22 Feb. 201911,422.6211,504.7111,420.7411,457.7011,457.7066,893,800
21 Feb. 201911,448.6511,454.4411,392.2711,423.2811,423.2877,779,400
20 Feb. 201911,338.7411,437.4711,318.7411,401.9711,401.9771,844,800
19 Feb. 201911,280.7311,371.4411,244.5211,309.2111,309.2167,147,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...