History: DAX 30

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
11,805
11,823
11,612
11,612
0
0.00
0
22/08/2019
11,756
11,853
11,715
11,747
0
0.00
0
21/08/2019
11,674
11,825
11,673
11,803
0
0.00
0
20/08/2019
11,712
11,765
11,619
11,651
0
0.00
0
19/08/2019
11,680
11,759
11,626
11,715
0
0.00
0
16/08/2019
11,461
11,579
11,447
11,563
0
0.00
0
15/08/2019
11,522
11,530
11,266
11,413
0
0.00
0
14/08/2019
11,759
11,760
11,459
11,493
0
0.00
0
13/08/2019
11,633
11,836
11,540
11,750
0
0.00
0
12/08/2019
11,801
11,837
11,647
11,680
0
0.00
0
09/08/2019
11,807
11,866
11,674
11,694
0
0.00
0
08/08/2019
11,753
11,845
11,684
11,845
0
0.00
0
07/08/2019
11,636
11,748
11,560
11,650
0
0.00
0
06/08/2019
11,690
11,749
11,568
11,568
0
0.00
0
05/08/2019
11,758
11,798
11,629
11,659
0
0.00
0
02/08/2019
12,034
12,035
11,837
11,872
0
0.00
0
01/08/2019
12,135
12,254
12,129
12,253
0
0.00
0
31/07/2019
12,149
12,226
12,139
12,189
0
0.00
0
30/07/2019
12,398
12,405
12,115
12,147
0
0.00
0
29/07/2019
12,398
12,474
12,388
12,417
0
0.00
0
26/07/2019
12,364
12,428
12,356
12,420
0
0.00
0
25/07/2019
12,576
12,600
12,299
12,362
0
0.00
0
24/07/2019
12,511
12,550
12,477
12,523
0
0.00
0
23/07/2019
12,385
12,531
12,369
12,491
0
0.00
0
22/07/2019
12,244
12,346
12,237
12,289
0
0.00
0
19/07/2019
12,303
12,340
12,212
12,260
0
0.00
0
18/07/2019
12,194
12,296
12,173
12,228
0
0.00
0
17/07/2019
12,430
12,453
12,324
12,341
0
0.00
0
16/07/2019
12,392
12,465
12,367
12,431
0
0.00
0
15/07/2019
12,347
12,434
12,301
12,387
0
0.00
0
12/07/2019
12,319
12,355
12,305
12,323
0
0.00
0
11/07/2019
12,401
12,418
12,307
12,332
0
0.00
0
10/07/2019
12,413
12,449
12,357
12,373
0
0.00
0
09/07/2019
12,437
12,478
12,364
12,437
0
0.00
0
08/07/2019
12,541
12,587
12,508
12,544
0
0.00
0
05/07/2019
12,632
12,632
12,522
12,569
0
0.00
0
04/07/2019
12,644
12,656
12,616
12,630
0
0.00
0
03/07/2019
12,548
12,632
12,546
12,616
0
0.00
0
02/07/2019
12,547
12,548
12,484
12,527
0
0.00
0
01/07/2019
12,616
12,620
12,519
12,521
0
0.00
0
28/06/2019
12,303
12,408
12,298
12,399
0
0.00
0
27/06/2019
12,308
12,335
12,209
12,271
0
0.00
0
26/06/2019
12,211
12,316
12,189
12,245
0
0.00
0
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

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.
 
25 August 2019 04:25:26
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-25 05:25:26 - 2019-08-25 04:25:26 - 1000 - Website: OKAY