^GDAXI - DAX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
23 Nov 201712,943.4913,049.0812,921.1513,008.5513,008.5569,158,700
22 Nov 201713,171.3613,191.9613,008.9713,015.0413,015.0480,286,100
21 Nov 201713,042.9413,209.0113,026.7713,167.5413,167.54100,582,100
20 Nov 201712,932.8113,085.1712,926.1313,058.6613,058.6690,392,400
17 Nov 201713,051.7113,089.7212,984.6712,993.7312,993.73100,900,300
16 Nov 201713,024.3913,071.9413,008.0213,047.2213,047.2299,945,000
15 Nov 201712,963.0912,996.1212,847.8812,976.3712,976.37132,081,900
14 Nov 201713,101.0913,139.2713,000.1513,033.4813,033.4891,396,500
13 Nov 201713,150.7813,163.9412,960.6513,074.4213,074.42101,909,100
10 Nov 201713,206.3513,216.9713,111.6513,127.4713,127.47114,956,600
09 Nov 201713,378.9613,402.0513,175.2213,182.5613,182.56140,940,000
08 Nov 201713,404.5813,419.7713,345.1113,382.4213,382.42103,230,600
07 Nov 201713,517.9813,525.5613,369.8513,379.2713,379.2786,286,300
06 Nov 201713,459.4213,481.2313,441.6613,468.7913,468.7989,626,000
03 Nov 201713,476.5313,505.0113,430.2213,478.8613,478.8687,298,600
02 Nov 201713,448.5213,460.8613,405.9113,440.9313,440.9393,972,700
01 Nov 201713,342.4413,488.5913,341.3013,465.5113,465.51124,587,600
31 Oct 2017------
30 Oct 201713,227.8513,255.3813,214.6013,229.5713,229.5771,315,000
27 Oct 201713,186.5513,249.0313,186.5513,217.5413,217.54103,764,300
26 Oct 201712,955.4313,144.6512,940.8313,133.2813,133.28110,206,500
25 Oct 201712,998.4413,049.4712,931.2212,953.4112,953.4192,501,800
24 Oct 201712,998.6613,055.6512,983.3813,013.1913,013.1994,414,800
23 Oct 201713,014.5713,069.4012,973.4313,003.1413,003.1459,592,200
20 Oct 201713,057.7813,063.5712,956.4212,991.2812,991.2881,061,300
19 Oct 201713,036.2813,042.6212,911.5812,990.1012,990.1079,869,000
18 Oct 201713,012.8013,094.7613,003.9213,043.0313,043.0363,736,500
17 Oct 201712,995.8413,034.4212,967.3512,995.0612,995.0668,180,700
16 Oct 201713,017.1813,026.4513,000.3813,003.7013,003.7054,658,400
13 Oct 201712,995.0813,036.7412,964.3512,991.8712,991.8768,144,900
12 Oct 201712,977.2713,002.3412,945.0712,982.8912,982.8974,255,600
11 Oct 201712,965.2812,976.3212,925.2412,970.6812,970.6872,867,400
10 Oct 201712,959.7212,980.4512,909.2812,949.2512,949.2565,253,500
09 Oct 201712,975.8612,996.6412,943.5512,976.4012,976.4060,873,300
06 Oct 201712,979.3412,993.5312,941.1512,955.9412,955.9473,029,000
05 Oct 201712,950.1812,969.4012,933.5612,968.0512,968.0578,532,500
04 Oct 201712,955.8912,976.2412,893.7512,970.5212,970.52115,228,700
03 Oct 2017------
02 Oct 201712,866.2712,902.6512,849.5912,902.6512,902.6572,676,600
29 Sep 201712,725.8712,828.8612,722.3812,828.8612,828.86104,900,700
28 Sep 201712,682.3712,708.7012,666.0312,704.6512,704.6584,947,500
27 Sep 201712,630.4012,685.1912,625.5512,657.4112,657.4179,754,300
26 Sep 201712,557.4412,629.9312,551.8712,605.2012,605.2073,188,900
25 Sep 201712,573.3512,633.0612,564.8412,594.8112,594.8178,636,700
22 Sep 201712,569.6612,646.5612,568.8012,592.3512,592.3576,471,000
21 Sep 201712,601.9512,621.2812,582.0412,600.0312,600.03100,812,400
20 Sep 201712,550.9212,593.2512,518.2212,569.1712,569.17101,687,800
19 Sep 201712,556.4612,566.2012,527.9012,561.7912,561.7974,220,900
18 Sep 201712,593.5512,613.5612,537.0712,559.3912,559.3958,346,600
15 Sep 201712,525.3612,561.3512,506.9412,518.8112,518.81192,005,900
14 Sep 201712,524.1212,552.1612,499.5512,540.4512,540.4583,038,500
13 Sep 201712,489.2512,565.8512,489.2512,553.5712,553.5779,884,400
12 Sep 201712,527.4412,558.0312,512.5912,524.7712,524.7785,086,300
11 Sep 201712,381.5212,481.7712,381.3312,475.2412,475.2476,820,300
08 Sep 201712,261.8112,321.6112,245.3312,303.9812,303.9861,395,700
07 Sep 201712,284.1412,363.6012,265.5112,296.6312,296.6393,698,400
06 Sep 201712,071.9012,260.7612,066.8412,214.5412,214.5483,032,800
05 Sep 201712,125.4212,210.2512,100.2612,123.7112,123.7165,653,200
04 Sep 201712,051.8012,138.4112,050.5312,102.2112,102.2143,695,300
01 Sep 201712,101.1512,191.2312,085.3112,142.6412,142.6473,532,600
31 Aug 201712,098.5712,115.5512,034.1812,055.8412,055.8478,301,400
30 Aug 201712,026.4512,040.8211,989.6112,002.4712,002.4757,255,200
29 Aug 201712,031.1212,032.3211,868.8411,945.8811,945.8897,873,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...