^GDAXI - DAX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201713,012.8013,094.7613,003.9213,043.0313,043.03-
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 20170.000.000.000.000.00-
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
28 Aug 201712,105.4912,173.5312,064.3612,123.4712,123.4734,804,100
25 Aug 201712,194.7312,249.4412,132.5012,167.9412,167.9457,519,600
24 Aug 201712,196.1812,254.7512,169.5412,180.8312,180.8362,852,100
23 Aug 201712,227.2312,269.9212,155.7412,174.3012,174.3063,958,300
22 Aug 201712,151.7612,234.7912,124.1512,229.3412,229.3466,555,500
21 Aug 201712,105.7212,149.5812,021.7012,065.9912,065.9969,988,000
18 Aug 201712,103.5112,178.0912,080.7412,165.1912,165.1987,826,700
17 Aug 201712,236.6012,290.0512,184.2712,203.4612,203.4674,151,700
16 Aug 201712,250.0212,301.4012,240.8312,263.8612,263.8664,669,800
15 Aug 201712,208.3012,234.6412,156.8712,177.0412,177.0460,311,100
14 Aug 201712,100.1712,195.4312,097.0012,165.1212,165.1277,716,000
11 Aug 201711,961.6012,046.8911,934.9212,014.0612,014.0691,074,000
10 Aug 201712,158.6912,158.9211,993.7312,014.3012,014.3094,920,700
09 Aug 201712,191.3712,227.5212,100.1212,154.0012,154.00114,678,900
08 Aug 201712,239.7812,329.9712,184.5912,292.0512,292.0569,019,400
07 Aug 201712,305.7412,336.0012,225.7712,257.1712,257.1766,014,200
04 Aug 201712,138.0912,321.9812,123.6612,297.7212,297.7295,613,700
03 Aug 201712,130.7612,184.6012,099.1312,154.7212,154.7278,980,400
02 Aug 201712,269.9012,275.0012,153.5412,181.4812,181.4885,734,300
01 Aug 201712,147.8912,302.3812,092.0612,251.2912,251.2986,925,400
31 Jul 201712,141.5312,210.3012,097.3612,118.2512,118.2586,603,200
28 Jul 201712,151.3812,183.7712,098.5712,162.7012,162.7090,333,400
27 Jul 201712,230.0912,293.9012,176.0212,212.0412,212.0499,753,700
26 Jul 201712,260.3012,341.0312,255.7412,305.1112,305.1179,222,400
25 Jul 201712,228.3212,301.6712,211.1412,264.3112,264.3178,204,400
24 Jul 201712,228.6312,235.8512,142.0112,208.9512,208.95-
21 Jul 201712,424.8012,464.1212,190.8912,240.0612,240.06132,722,600
20 Jul 201712,514.8412,575.5212,392.1912,447.2512,447.25104,089,900
19 Jul 201712,468.0612,475.1712,418.6712,452.0512,452.0575,200,200
18 Jul 201712,540.9312,572.8612,384.6112,430.3912,430.3986,983,300
17 Jul 201712,652.3712,656.1312,542.9612,587.1612,587.1653,127,900
14 Jul 201712,642.6512,662.0112,577.3312,631.7212,631.7268,298,600
13 Jul 201712,614.1312,676.5212,613.5212,641.3312,641.3379,125,000
12 Jul 201712,469.8512,648.1912,468.1612,626.5812,626.5896,765,800
11 Jul 201712,479.6712,539.1812,417.8512,437.0212,437.0272,659,800
10 Jul 201712,464.9612,482.9512,406.2012,445.9212,445.9269,350,000
07 Jul 201712,376.1912,388.6812,339.9112,388.6812,388.6879,018,600
06 Jul 201712,474.5112,490.7212,316.4312,381.2512,381.25112,350,300
05 Jul 201712,432.4112,496.8212,406.6912,453.6812,453.6882,624,300
04 Jul 201712,413.6012,481.8112,411.5612,437.1312,437.1364,565,700
03 Jul 201712,396.3412,486.2912,390.7312,475.3112,475.3177,064,400
30 Jun 201712,424.5012,459.6912,319.0012,325.1212,325.12103,836,900
29 Jun 201712,707.4812,729.1812,396.1312,416.1912,416.19115,458,700
28 Jun 201712,586.0612,671.2812,536.8612,647.2712,647.27103,590,500
27 Jun 201712,728.5012,751.2012,644.9512,671.0212,671.02107,010,400
26 Jun 201712,783.8912,841.3112,752.7512,770.8312,770.8368,282,500
23 Jun 201712,757.9712,787.2212,677.4012,733.4112,733.4176,118,600
22 Jun 201712,758.6612,806.0212,717.2912,794.0012,794.0071,786,400
21 Jun 201712,792.3212,804.4212,708.9912,774.2612,774.2669,868,700
20 Jun 201712,938.0412,951.5412,814.7612,814.7912,814.7979,018,800
19 Jun 201712,849.9912,912.8512,833.0112,888.9512,888.9577,935,300
16 Jun 201712,746.0512,762.3512,707.5912,752.7312,752.73216,892,800
15 Jun 201712,801.9112,804.4712,620.9012,691.8112,691.81119,859,300
14 Jun 201712,798.2612,921.1712,788.7012,805.9512,805.95103,932,600
13 Jun 201712,739.5012,790.3012,727.8312,764.9812,764.9874,520,800
12 Jun 201712,760.3912,782.7312,666.3912,690.4412,690.4494,035,600
09 Jun 201712,711.5312,821.0312,711.5312,815.7212,815.7290,523,800
08 Jun 201712,688.5412,740.3612,684.7112,713.5812,713.5897,505,300
07 Jun 201712,659.9712,746.4212,640.5212,672.4912,672.49123,266,300
06 Jun 201712,768.4612,788.3412,679.5812,690.1212,690.1281,639,700
05 Jun 20170.000.000.000.000.00-
02 Jun 201712,735.0012,878.5912,734.7812,822.9412,822.9488,411,500
01 Jun 201712,623.6112,677.6012,621.5312,664.9212,664.9287,581,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes