^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201912,302.6412,340.1112,211.6712,239.0212,239.02-
18 Jul 201912,194.3312,296.3012,172.5912,227.8512,227.8573,275,500
17 Jul 201912,429.8712,453.3312,324.3312,341.0312,341.0372,857,800
16 Jul 201912,392.1912,465.1912,366.9712,430.9712,430.97-
15 Jul 201912,346.5912,434.1412,301.0812,387.3412,387.34-
12 Jul 201912,318.5012,354.8712,304.9812,323.3212,323.32-
11 Jul 201912,401.0212,417.9312,307.3412,332.1212,332.12-
10 Jul 201912,412.9912,448.8112,356.8012,373.4112,373.41-
09 Jul 201912,436.9712,477.5812,364.1612,436.5512,436.55-
08 Jul 201912,541.1812,587.4412,507.7212,543.5112,543.51-
05 Jul 201912,632.1212,632.1212,522.1112,568.5312,568.53-
04 Jul 201912,644.3512,656.0512,616.2912,629.9012,629.90-
03 Jul 201912,548.3012,631.8112,545.7912,616.2412,616.24-
02 Jul 201912,546.9312,548.2212,484.2612,526.7212,526.72-
01 Jul 201912,616.3412,619.6812,519.3012,521.3812,521.38-
28 Jun 201912,302.7712,408.2212,297.6312,398.8012,398.80-
27 Jun 201912,308.2612,334.5712,209.3412,271.0312,271.03-
26 Jun 201912,210.5212,315.8412,189.4912,245.3212,245.32-
25 Jun 201912,226.8812,284.5712,213.4112,228.4412,228.44-
24 Jun 201912,308.1112,341.5612,250.7112,274.5712,274.57-
21 Jun 201912,351.9812,425.2012,316.4112,339.9212,339.92-
20 Jun 201912,409.5812,438.3712,355.3912,355.3912,355.39-
19 Jun 201912,321.4312,346.7012,291.1912,308.5312,308.53-
18 Jun 201912,069.3712,358.0011,987.5512,331.7512,331.75-
17 Jun 201912,112.4712,124.6812,059.9212,085.8212,085.82-
14 Jun 201912,124.3612,136.6512,049.7612,096.4012,096.40-
13 Jun 201912,095.2112,201.7812,079.6012,169.0512,169.05-
12 Jun 201912,093.9812,132.2812,068.1112,115.6812,115.68-
11 Jun 201912,133.6012,227.4012,117.3412,155.8112,155.81-
07 Jun 201912,003.9212,096.6111,987.1712,045.3812,045.38-
06 Jun 201911,987.9212,076.9511,899.8211,953.1411,953.14-
05 Jun 201911,981.1812,057.7311,928.8711,980.8111,980.81-
04 Jun 201911,716.5511,987.8911,713.8711,971.1711,971.17-
03 Jun 201911,661.1211,793.6311,620.6411,792.8111,792.81-
31 May 201911,742.2111,755.1211,662.0711,726.8411,726.84-
30 May 201911,885.0711,924.6611,858.2911,902.0811,902.08-
29 May 201911,906.0211,927.6411,828.7511,837.8111,837.81-
28 May 201912,100.3912,113.3111,992.4112,027.0512,027.05-
27 May 201912,077.8812,124.5512,050.4912,071.1812,071.18-
24 May 201912,027.3112,082.0511,990.7912,011.0412,011.04-
23 May 201912,064.2912,082.7511,926.3411,952.4111,952.41-
22 May 201912,141.4612,211.0312,055.5012,168.7412,168.74-
21 May 201912,111.8012,178.2512,066.9012,143.4712,143.47-
20 May 201912,226.8512,246.5011,993.9112,041.2912,041.29-
17 May 201912,252.6812,270.8912,150.3312,238.9412,238.94-
16 May 201912,077.3612,310.3712,030.3012,310.3712,310.37-
15 May 201912,018.4512,099.5711,862.2112,099.5712,099.57-
14 May 201911,908.7711,991.8311,897.9311,991.6211,991.62-
13 May 201912,044.1012,052.9311,844.4711,876.6511,876.65-
10 May 201912,105.2812,140.6112,009.7512,059.8312,059.83-
09 May 201912,098.0212,125.9611,957.3111,973.9211,973.92-
08 May 201912,110.8712,208.4812,063.7412,179.9312,179.93-
07 May 201912,298.7112,319.0512,056.8012,092.7412,092.74-
06 May 201912,171.9012,298.6612,135.4212,286.8812,286.88-
03 May 201912,345.3212,435.6712,344.2312,412.7512,412.75-
02 May 201912,349.1012,402.8712,303.9612,345.4212,345.42-
30 Apr 201912,313.9712,345.3112,281.7212,344.0812,344.08-
29 Apr 201912,308.9812,376.0612,266.3412,328.0212,328.02-
26 Apr 201912,284.4612,323.6412,259.7612,315.1812,315.18-
25 Apr 201912,304.5312,321.7912,236.1412,282.6012,282.60-
24 Apr 201912,232.9912,349.8312,223.9812,313.1612,313.16-
23 Apr 201912,224.3212,251.8112,182.9812,235.5112,235.51-
18 Apr 201912,138.1412,243.6312,100.0012,222.3912,222.39-
17 Apr 201912,100.4412,195.0012,086.8912,153.0712,153.07-
16 Apr 201912,026.7412,116.2512,025.6612,101.3212,101.32-
15 Apr 201912,011.1112,029.9811,983.3312,020.2812,020.28-
12 Apr 201911,912.5812,031.1511,889.9911,999.9311,999.93-
11 Apr 201911,914.5111,963.4311,846.6011,935.2011,935.20-
10 Apr 201911,864.4611,937.1111,863.8011,905.9111,905.91-
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
*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