History: DAX 30

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
12,227
12,285
12,213
12,228
0
0.00
0
24/06/2019
12,308
12,342
12,251
12,275
0
0.00
0
21/06/2019
12,352
12,425
12,316
12,340
0
0.00
0
20/06/2019
12,410
12,438
12,355
12,355
0
0.00
0
19/06/2019
12,321
12,347
12,291
12,309
0
0.00
0
18/06/2019
12,069
12,358
11,988
12,332
0
0.00
0
17/06/2019
12,112
12,125
12,060
12,086
0
0.00
0
14/06/2019
12,124
12,137
12,050
12,096
0
0.00
0
13/06/2019
12,095
12,202
12,080
12,169
0
0.00
0
12/06/2019
12,094
12,132
12,068
12,116
0
0.00
0
11/06/2019
12,134
12,227
12,117
12,156
0
0.00
0
07/06/2019
12,004
12,097
11,987
12,045
0
0.00
0
06/06/2019
11,988
12,077
11,900
11,953
0
0.00
0
05/06/2019
11,981
12,058
11,929
11,981
0
0.00
0
04/06/2019
11,717
11,988
11,714
11,971
0
0.00
0
03/06/2019
11,661
11,794
11,621
11,793
0
0.00
0
31/05/2019
11,742
11,755
11,662
11,727
0
0.00
0
30/05/2019
11,885
11,925
11,858
11,902
0
0.00
0
29/05/2019
11,906
11,928
11,829
11,838
0
0.00
0
28/05/2019
12,100
12,113
11,992
12,027
0
0.00
0
27/05/2019
12,078
12,125
12,050
12,071
0
0.00
0
24/05/2019
12,027
12,082
11,991
12,011
0
0.00
0
23/05/2019
12,064
12,083
11,926
11,952
0
0.00
0
22/05/2019
12,141
12,211
12,056
12,169
0
0.00
0
21/05/2019
12,112
12,178
12,067
12,143
0
0.00
0
20/05/2019
12,227
12,247
11,994
12,041
0
0.00
0
17/05/2019
12,253
12,271
12,150
12,239
0
0.00
0
16/05/2019
12,077
12,310
12,030
12,310
0
0.00
0
15/05/2019
12,018
12,100
11,862
12,100
0
0.00
0
14/05/2019
11,909
11,992
11,898
11,992
0
0.00
0
13/05/2019
12,044
12,053
11,844
11,877
0
0.00
0
10/05/2019
12,105
12,141
12,010
12,060
0
0.00
0
09/05/2019
12,098
12,126
11,957
11,974
0
0.00
0
08/05/2019
12,111
12,208
12,064
12,180
0
0.00
0
07/05/2019
12,299
12,319
12,057
12,093
0
0.00
0
06/05/2019
12,172
12,299
12,135
12,287
0
0.00
0
03/05/2019
12,345
12,436
12,344
12,413
0
0.00
0
02/05/2019
12,349
12,403
12,304
12,345
0
0.00
0
30/04/2019
12,314
12,345
12,282
12,344
0
0.00
0
29/04/2019
12,309
12,376
12,266
12,328
0
0.00
0
26/04/2019
12,284
12,324
12,260
12,315
0
0.00
0
25/04/2019
12,305
12,322
12,236
12,283
0
0.00
0
24/04/2019
12,233
12,350
12,224
12,313
0
0.00
0
23/04/2019
12,224
12,252
12,183
12,236
0
0.00
0
18/04/2019
12,138
12,244
12,100
12,222
0
0.00
0
17/04/2019
12,100
12,195
12,087
12,153
0
0.00
0
16/04/2019
12,027
12,116
12,026
12,101
0
0.00
0
15/04/2019
12,011
12,030
11,983
12,020
0
0.00
0
12/04/2019
11,913
12,031
11,890
12,000
0
0.00
0
11/04/2019
11,915
11,963
11,847
11,935
0
0.00
0
10/04/2019
11,864
11,937
11,864
11,906
0
0.00
0
09/04/2019
11,927
11,989
11,851
11,851
0
0.00
0
08/04/2019
11,980
11,990
11,948
11,963
0
0.00
0
05/04/2019
11,993
12,024
11,968
12,010
0
0.00
0
04/04/2019
11,925
12,029
11,917
11,988
0
0.00
0
03/04/2019
11,855
11,961
11,854
11,954
0
0.00
0
02/04/2019
11,703
11,778
11,659
11,755
0
0.00
0
01/04/2019
11,617
11,707
11,613
11,682
0
0.00
0
29/03/2019
11,492
11,549
11,442
11,526
0
0.00
0
28/03/2019
11,422
11,494
11,415
11,428
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
27 June 2019 02:04:18
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB5 - 2019-06-27 03:04:18 - 2019-06-27 02:04:18 - 1000 - Website: OKAY