^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Apr 201812,595.6112,595.6112,534.6312,567.4212,567.4270,668,500
18 Apr 201812,597.5812,640.2512,548.4512,590.8312,590.8383,029,000
17 Apr 201812,443.2012,614.2512,417.2612,585.5712,585.5785,350,700
16 Apr 201812,478.9912,487.0412,375.6312,391.4112,391.4162,656,800
13 Apr 201812,461.3112,523.9712,411.6512,442.4012,442.4076,693,800
12 Apr 201812,282.3912,434.2412,263.7012,415.0112,415.0182,053,600
11 Apr 201812,372.0712,381.5312,256.5912,293.9712,293.9798,812,700
10 Apr 201812,389.9012,428.9012,334.9512,397.3212,397.3299,355,700
09 Apr 201812,311.0212,371.1112,205.3912,261.7512,261.7577,287,300
06 Apr 201812,242.9412,290.0312,202.0512,241.2712,241.2787,009,100
05 Apr 201812,153.6112,322.3712,135.6412,305.1912,305.19109,092,300
04 Apr 201812,000.4712,011.1211,792.3511,957.9011,957.90107,305,000
03 Apr 201811,997.4712,069.4811,913.6212,002.4512,002.4595,226,700
29 Mar 201811,956.3412,151.3111,942.2812,096.7312,096.73111,589,200
28 Mar 201811,868.0811,961.1611,770.4011,940.7111,940.71113,396,700
27 Mar 201811,996.3512,042.7811,927.9111,970.8311,970.8398,677,800
26 Mar 201811,919.6411,984.5011,726.6211,787.2611,787.2699,857,900
23 Mar 201811,995.5112,001.7811,818.7011,886.3111,886.31145,617,800
22 Mar 201812,187.7312,267.1712,009.5012,100.0812,100.08138,428,600
21 Mar 201812,336.7612,344.0912,250.3712,309.1512,309.15108,917,200
20 Mar 201812,261.1912,320.0012,191.5512,307.3312,307.3372,907,500
19 Mar 201812,346.5112,369.7712,183.7912,217.0212,217.0297,309,700
16 Mar 201812,345.5612,454.0212,337.6212,389.5812,389.58212,840,100
15 Mar 201812,284.1412,378.3912,239.9612,345.5612,345.56106,658,200
14 Mar 201812,212.4912,322.8912,202.7612,237.7412,237.74104,202,200
13 Mar 201812,425.6912,459.9012,162.4712,221.0312,221.03131,887,900
12 Mar 201812,453.3012,454.9612,361.0112,418.3912,418.39136,801,400
09 Mar 201812,331.6412,407.9812,284.5712,346.6812,346.6896,109,700
08 Mar 201812,237.9412,382.6912,177.1212,355.5712,355.5797,759,800
07 Mar 201812,060.0912,275.6912,020.6112,245.3612,245.3692,920,300
06 Mar 201812,229.2912,259.5812,110.3412,113.8712,113.87104,517,000
05 Mar 201811,831.5712,110.1811,830.9812,090.8712,090.87109,920,600
02 Mar 201812,051.8912,081.4011,877.6611,913.7111,913.71120,480,800
01 Mar 201812,386.4012,387.8812,143.1412,190.9412,190.94113,680,600
28 Feb 201812,427.4612,516.9212,417.9612,435.8512,435.8593,391,300
27 Feb 201812,573.6512,577.5612,436.1312,490.7312,490.7389,864,600
26 Feb 201812,566.0512,601.4612,484.5912,527.0412,527.0478,303,000
23 Feb 201812,491.7712,513.3212,431.9412,483.7912,483.7997,926,500
22 Feb 201812,358.8212,497.7112,283.7012,461.9112,461.91104,173,000
21 Feb 201812,457.2212,474.3712,372.2612,470.4912,470.4983,382,600
20 Feb 201812,403.6312,496.1012,333.7912,487.9012,487.9087,127,600
19 Feb 201812,495.0712,505.4912,361.8612,385.6012,385.6066,917,000
16 Feb 201812,408.4812,484.1212,368.7112,451.9612,451.96104,230,500
15 Feb 201812,425.4512,479.9712,275.0412,346.1712,346.17111,934,900
14 Feb 201812,294.8512,393.7112,075.2112,339.1612,339.16130,713,000
13 Feb 201812,282.7612,300.6312,196.2212,196.5012,196.5094,601,100
12 Feb 201812,238.6312,379.1612,222.3412,282.7712,282.77120,024,900
09 Feb 201812,263.1012,296.1812,003.3612,107.4812,107.48175,812,900
08 Feb 201812,506.1812,541.3212,187.4512,260.2912,260.29153,991,900
07 Feb 201812,478.6812,651.2812,414.8412,590.4312,590.43153,471,100
06 Feb 201812,232.8612,550.1612,232.8612,392.6612,392.66204,856,800
05 Feb 201812,687.7912,752.6012,622.4412,687.4912,687.49113,937,900
02 Feb 201812,954.5912,954.5912,782.0712,785.1612,785.16140,869,300
01 Feb 201813,235.1513,301.4112,971.7813,003.9013,003.90122,880,100
31 Jan 201813,210.7613,268.4113,159.3513,189.4813,189.48111,852,500
30 Jan 201813,223.9713,309.8613,171.9113,197.7113,197.71115,152,700
29 Jan 201813,358.9013,370.0213,274.8413,324.4813,324.4878,822,500
26 Jan 201813,297.5113,348.6913,268.3113,340.1713,340.1775,829,200
25 Jan 201813,374.3813,443.3613,222.4713,298.3613,298.36106,119,200
24 Jan 201813,572.7113,576.8413,414.7413,414.7413,414.74105,385,100
23 Jan 201813,577.1413,596.8913,517.8113,559.6013,559.6097,239,000
22 Jan 201813,435.1413,470.0513,410.9613,463.6913,463.6995,295,700
19 Jan 201813,297.7413,445.4713,294.8113,434.4513,434.45108,147,200
18 Jan 201813,250.2513,293.2913,201.3413,281.4313,281.4389,644,100
17 Jan 201813,200.9213,251.4413,137.5113,183.9613,183.9688,144,100
16 Jan 201813,228.6013,351.0913,196.5613,246.3313,246.3385,801,600
15 Jan 201813,244.3713,250.3713,173.7113,200.5113,200.5158,326,200
12 Jan 201813,241.2813,265.1413,168.0113,245.0313,245.0387,893,300
11 Jan 201813,281.2013,298.6513,151.8413,202.9013,202.90110,577,300
10 Jan 201813,355.2813,377.8813,227.5713,281.3413,281.34120,334,900
09 Jan 201813,383.2613,425.0213,361.2213,385.5913,385.5994,770,400
08 Jan 201813,399.6213,407.8213,334.1613,367.7813,367.7895,005,300
05 Jan 201813,219.1113,332.8013,219.1113,319.6413,319.64112,555,000
04 Jan 201813,065.9813,208.3513,062.6713,167.8913,167.89101,199,400
03 Jan 201812,916.1813,023.5912,893.0512,978.2112,978.2184,809,300
02 Jan 201812,897.6912,924.1612,745.1512,871.3912,871.3986,049,300
29 Dec 201712,980.0912,980.7412,911.7312,917.6412,917.6442,169,200
28 Dec 201713,065.4613,069.4012,965.2812,979.9412,979.9443,152,100
27 Dec 201713,070.1913,128.7413,020.4313,070.0213,070.0244,677,000
22 Dec 201713,076.7613,108.5613,059.8713,072.7913,072.7952,876,700
21 Dec 201713,065.7913,137.7113,013.6313,109.7413,109.7470,360,200
20 Dec 201713,244.2713,252.6713,026.1113,069.1713,069.1779,842,200
19 Dec 201713,314.7313,338.9113,213.1913,215.7913,215.7973,881,500
18 Dec 201713,211.6313,331.9513,206.1213,312.3013,312.3093,660,800
15 Dec 201713,027.8413,109.1313,008.0713,103.5613,103.56183,649,900
14 Dec 201713,107.1113,159.4813,011.9713,068.0813,068.08121,549,300
13 Dec 201713,148.5213,188.0713,120.4013,125.6413,125.64119,136,800
12 Dec 201713,131.4113,183.8313,079.8613,183.5313,183.5376,497,200
11 Dec 201713,181.8513,192.4213,112.8213,123.6513,123.6571,491,100
08 Dec 201713,146.8213,240.9213,136.7813,153.7013,153.70104,081,300
07 Dec 201713,026.3013,083.0812,989.0013,045.1513,045.1576,453,600
06 Dec 201712,897.4313,033.7512,864.6812,998.8512,998.8584,631,500
05 Dec 201713,056.8213,094.3812,960.5913,048.5413,048.5481,417,900
04 Dec 201713,038.7713,117.7512,974.3213,058.5513,058.5585,813,900
01 Dec 201713,044.1513,064.2912,810.1312,861.4912,861.49114,375,600
30 Nov 201713,060.5613,177.5713,023.9813,023.9813,023.98126,013,900
29 Nov 201713,153.7413,196.1513,037.3413,061.8713,061.8793,296,900
28 Nov 201713,008.9413,071.0112,966.3813,059.5313,059.5366,115,200
27 Nov 201713,036.7413,117.7612,989.3713,000.2013,000.2064,100,100
24 Nov 201713,023.5213,160.8112,981.6813,059.8413,059.8464,031,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...