^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
23 Jul 201912,384.6612,531.1612,369.1912,490.7412,490.7494,402,100
22 Jul 201912,243.5812,346.0212,236.7012,289.4012,289.4058,508,700
19 Jul 201912,302.6412,340.1112,211.6712,260.0712,260.0777,803,200
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 201912,392.1912,465.1912,366.9712,430.9712,430.9775,136,100
15 Jul 201912,346.5912,434.1412,301.0812,387.3412,387.3470,764,100
12 Jul 201912,318.5012,354.8712,304.9812,323.3212,323.3278,381,800
11 Jul 201912,401.0212,417.9312,307.3412,332.1212,332.1278,192,200
10 Jul 201912,412.9912,448.8112,356.8012,373.4112,373.4180,443,400
09 Jul 201912,436.9712,477.5812,364.1612,436.5512,436.55105,796,900
08 Jul 201912,541.1812,587.4412,507.7212,543.5112,543.5191,084,400
05 Jul 201912,632.1212,632.1212,522.1112,568.5312,568.5379,900,200
04 Jul 201912,644.3512,656.0512,616.2912,629.9012,629.9054,651,300
03 Jul 201912,548.3012,631.8112,545.7912,616.2412,616.2470,392,700
02 Jul 201912,546.9312,548.2212,484.2612,526.7212,526.7268,934,500
01 Jul 201912,616.3412,619.6812,519.3012,521.3812,521.3893,740,000
28 Jun 201912,302.7712,408.2212,297.6312,398.8012,398.8099,449,300
27 Jun 201912,308.2612,334.5712,209.3412,271.0312,271.0385,035,600
26 Jun 201912,210.5212,315.8412,189.4912,245.3212,245.3287,524,700
25 Jun 201912,226.8812,284.5712,213.4112,228.4412,228.4473,907,200
24 Jun 201912,308.1112,341.5612,250.7112,274.5712,274.5789,756,300
21 Jun 201912,351.9812,425.2012,316.4112,339.9212,339.92210,689,700
20 Jun 201912,409.5812,438.3712,355.3912,355.3912,355.3995,166,000
19 Jun 201912,321.4312,346.7012,291.1912,308.5312,308.53104,190,600
18 Jun 201912,069.3712,358.0011,987.5512,331.7512,331.75153,990,400
17 Jun 201912,112.4712,124.6812,059.9212,085.8212,085.8284,991,300
14 Jun 201912,124.3612,136.6512,049.7612,096.4012,096.4070,037,500
13 Jun 201912,095.2112,201.7812,079.6012,169.0512,169.0569,172,100
12 Jun 201912,093.9812,132.2812,068.1112,115.6812,115.6869,957,400
11 Jun 201912,133.6012,227.4012,117.3412,155.8112,155.8195,140,700
07 Jun 201912,003.9212,096.6111,987.1712,045.3812,045.3880,549,900
06 Jun 201911,987.9212,076.9511,899.8211,953.1411,953.1489,561,100
05 Jun 201911,981.1812,057.7311,928.8711,980.8111,980.8181,806,600
04 Jun 201911,716.5511,987.8911,713.8711,971.1711,971.17107,666,100
03 Jun 201911,661.1211,793.6311,620.6411,792.8111,792.81104,353,700
31 May 201911,742.2111,755.1211,662.0711,726.8411,726.8498,490,800
30 May 201911,885.0711,924.6611,858.2911,902.0811,902.0847,889,500
29 May 201911,906.0211,927.6411,828.7511,837.8111,837.8190,848,600
28 May 201912,100.3912,113.3111,992.4112,027.0512,027.05121,297,400
27 May 201912,077.8812,124.5512,050.4912,071.1812,071.1843,767,900
24 May 201912,027.3112,082.0511,990.7912,011.0412,011.0482,359,600
23 May 201912,064.2912,082.7511,926.3411,952.4111,952.41118,104,500
22 May 201912,141.4612,211.0312,055.5012,168.7412,168.7487,115,400
21 May 201912,111.8012,178.2512,066.9012,143.4712,143.4790,829,900
20 May 201912,226.8512,246.5011,993.9112,041.2912,041.29105,412,700
17 May 201912,252.6812,270.8912,150.3312,238.9412,238.94104,474,100
16 May 201912,077.3612,310.3712,030.3012,310.3712,310.37109,001,200
15 May 201912,018.4512,099.5711,862.2112,099.5712,099.57125,835,700
14 May 201911,908.7711,991.8311,897.9311,991.6211,991.62106,200,000
13 May 201912,044.1012,052.9311,844.4711,876.6511,876.65110,572,100
10 May 201912,105.2812,140.6112,009.7512,059.8312,059.83142,098,700
09 May 201912,098.0212,125.9611,957.3111,973.9211,973.92109,425,400
08 May 201912,110.8712,208.4812,063.7412,179.9312,179.93101,037,000
07 May 201912,298.7112,319.0512,056.8012,092.7412,092.74109,809,200
06 May 201912,171.9012,298.6612,135.4212,286.8812,286.8888,426,500
03 May 201912,345.3212,435.6712,344.2312,412.7512,412.7579,121,200
02 May 201912,349.1012,402.8712,303.9612,345.4212,345.4296,355,900
30 Apr 201912,313.9712,345.3112,281.7212,344.0812,344.0882,443,700
*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