^GDAXI - DAX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Feb 201812,457.2212,474.3712,372.2612,470.4912,470.49-
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
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
*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