^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201913,075.4313,169.7713,042.7013,146.7413,146.7469,220,500
10 Dec 201913,065.8313,091.7112,886.5513,070.7213,070.7280,064,000
09 Dec 201913,147.5713,170.7713,100.2413,105.6113,105.6150,345,100
06 Dec 201913,087.5113,171.2113,055.9813,166.5813,166.5860,141,700
05 Dec 201913,144.3813,188.6413,054.8013,054.8013,054.8054,216,400
04 Dec 201912,998.6613,157.3612,995.3213,140.5713,140.5768,441,900
03 Dec 201913,039.6113,086.0312,927.0712,989.2912,989.2987,003,100
02 Dec 201913,264.9313,338.2512,954.5012,964.6812,964.68105,692,200
29 Nov 201913,179.2513,290.3313,165.0713,236.3813,236.3871,753,700
28 Nov 201913,247.6113,259.2913,215.7113,245.5813,245.5836,771,000
27 Nov 201913,291.0913,314.9213,219.4313,287.0713,287.0767,304,300
26 Nov 201913,256.4013,261.9813,193.7513,236.4213,236.4289,580,100
25 Nov 201913,247.5113,268.9713,210.2513,246.4513,246.4554,920,200
22 Nov 201913,145.7713,244.5713,120.6313,163.8813,163.8874,716,200
21 Nov 201913,083.0013,171.8513,043.9013,137.7013,137.7074,515,800
20 Nov 201913,127.4513,182.2213,071.3313,158.1413,158.1468,735,300
19 Nov 201913,235.2813,374.2713,187.9113,221.1213,221.1268,664,200
18 Nov 201913,255.7813,282.4113,137.8813,207.0113,207.0169,775,200
15 Nov 201913,261.7213,261.7213,172.8913,241.7513,241.7581,039,800
14 Nov 201913,198.3313,219.3013,159.6913,180.2313,180.2381,582,700
13 Nov 201913,244.0513,273.8213,139.2513,230.0713,230.0777,193,800
12 Nov 201913,243.5313,308.2613,214.6613,283.5113,283.5182,741,400
11 Nov 201913,170.1813,225.6213,144.0913,198.3713,198.3772,597,200
08 Nov 201913,248.6213,278.1813,195.8313,228.5613,228.5695,599,200
07 Nov 201913,258.2613,300.7613,227.3713,289.4613,289.46117,100,600
06 Nov 201913,150.9413,187.6613,110.9113,179.8913,179.8980,045,600
05 Nov 201913,134.3313,166.0813,112.6513,148.5013,148.5083,190,400
04 Nov 201913,022.9513,171.1713,019.1813,136.2813,136.2884,782,400
01 Nov 201912,912.0912,992.0712,896.7212,961.0512,961.0565,905,400
31 Oct 201912,937.5912,953.3412,795.0912,866.7912,866.79100,660,900
30 Oct 201912,929.4212,944.2612,830.3312,910.2312,910.23100,397,400
29 Oct 201912,946.3412,951.8812,897.3412,939.6212,939.6276,948,300
28 Oct 201912,897.4012,986.4912,892.8412,941.7112,941.7169,024,100
25 Oct 201912,886.4212,895.8512,834.0012,894.5112,894.5159,800,700
24 Oct 201912,860.6312,914.2412,820.6712,872.1012,872.1084,318,900
23 Oct 201912,702.9212,819.2212,699.8512,798.1912,798.1976,218,700
22 Oct 201912,757.7312,791.3112,730.7012,754.6912,754.6979,430,700
21 Oct 201912,661.9312,787.3512,646.2812,747.9612,747.9680,978,200
18 Oct 201912,637.0112,700.3812,603.1712,633.6012,633.6088,676,100
17 Oct 201912,655.3212,814.4912,647.8612,654.9512,654.9599,302,200
16 Oct 201912,644.1812,698.3712,603.8312,670.1112,670.1199,475,900
15 Oct 201912,565.6812,682.4012,511.9012,629.7912,629.7994,185,500
14 Oct 201912,468.7812,495.2412,387.9512,486.5612,486.5659,086,900
11 Oct 201912,248.8812,511.6512,240.9412,511.6512,511.65100,870,000
10 Oct 201912,082.8912,202.7112,029.4612,164.2012,164.2088,437,900
09 Oct 201911,973.8212,165.5311,953.1212,094.2612,094.2668,812,700
08 Oct 201912,097.8912,097.9411,933.0211,970.2011,970.2080,877,600
07 Oct 201912,008.7712,105.0911,969.3212,097.4312,097.4365,614,000
04 Oct 201911,958.3112,012.9111,878.9812,012.8112,012.8188,134,300
02 Oct 201912,221.7412,226.8611,925.2511,925.2511,925.2595,636,000
01 Oct 201912,469.6712,497.2812,263.8312,263.8312,263.8378,839,200
30 Sep 201912,367.8112,441.0312,346.9412,428.0812,428.0870,129,900
27 Sep 201912,327.7912,404.4712,324.7112,380.9412,380.9466,140,900
26 Sep 201912,227.7712,313.1512,223.2912,288.5412,288.5478,923,300
25 Sep 201912,250.0812,261.0612,141.8212,234.1812,234.1872,631,600
24 Sep 201912,368.9612,375.3112,307.1512,307.1512,307.1560,350,800
23 Sep 201912,432.3012,441.0212,264.1412,342.3312,342.3380,383,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more