^GDAXI - DAX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201713,131.4113,167.1113,079.8613,139.6713,139.67-
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 20170.000.000.000.000.00-
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 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
*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