History: DAX 30

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/02/2019
11,258
11,261
11,078
11,090
0
0.00
0
13/02/2019
11,175
11,217
11,126
11,167
0
0.00
0
12/02/2019
11,123
11,164
11,117
11,126
0
0.00
0
11/02/2019
10,956
11,042
10,945
11,015
0
0.00
0
08/02/2019
10,992
11,045
10,864
10,907
0
0.00
0
07/02/2019
11,263
11,286
11,022
11,022
0
0.00
0
06/02/2019
11,338
11,348
11,297
11,325
0
0.00
0
05/02/2019
11,179
11,372
11,178
11,368
0
0.00
0
04/02/2019
11,180
11,209
11,100
11,177
0
0.00
0
01/02/2019
11,198
11,219
11,116
11,181
0
0.00
0
31/01/2019
11,258
11,311
11,051
11,173
0
0.00
0
30/01/2019
11,211
11,215
11,132
11,182
0
0.00
0
29/01/2019
11,192
11,276
11,159
11,219
0
0.00
0
28/01/2019
11,233
11,275
11,196
11,210
0
0.00
0
25/01/2019
11,234
11,322
11,218
11,282
0
0.00
0
24/01/2019
11,046
11,149
11,033
11,130
0
0.00
0
23/01/2019
11,044
11,136
11,007
11,072
0
0.00
0
22/01/2019
11,077
11,142
11,035
11,090
0
0.00
0
21/01/2019
11,176
11,180
11,126
11,136
0
0.00
0
18/01/2019
11,001
11,217
10,994
11,206
0
0.00
0
17/01/2019
10,853
10,929
10,822
10,919
0
0.00
0
16/01/2019
10,940
10,948
10,866
10,931
0
0.00
0
15/01/2019
10,963
10,995
10,813
10,892
0
0.00
0
14/01/2019
10,821
10,886
10,787
10,856
0
0.00
0
11/01/2019
10,949
10,959
10,830
10,887
0
0.00
0
10/01/2019
10,844
10,927
10,788
10,922
0
0.00
0
09/01/2019
10,885
10,962
10,839
10,893
0
0.00
0
08/01/2019
10,750
10,911
10,745
10,804
0
0.00
0
07/01/2019
10,814
10,814
10,681
10,748
0
0.00
0
04/01/2019
10,534
10,786
10,484
10,768
0
0.00
0
03/01/2019
10,467
10,539
10,400
10,417
0
0.00
0
02/01/2019
10,478
10,613
10,387
10,580
0
0.00
0
28/12/2018
10,452
10,587
10,431
10,559
0
0.00
0
27/12/2018
10,607
10,635
10,279
10,382
0
0.00
0
21/12/2018
10,573
10,655
10,513
10,634
0
0.00
0
20/12/2018
10,621
10,686
10,563
10,611
0
0.00
0
19/12/2018
10,777
10,831
10,750
10,766
0
0.00
0
18/12/2018
10,744
10,841
10,715
10,741
0
0.00
0
17/12/2018
10,853
10,887
10,701
10,772
0
0.00
0
14/12/2018
10,810
10,903
10,734
10,866
0
0.00
0
13/12/2018
10,979
10,989
10,887
10,925
0
0.00
0
12/12/2018
10,832
10,971
10,816
10,929
0
0.00
0
11/12/2018
10,711
10,885
10,685
10,781
0
0.00
0
10/12/2018
10,726
10,758
10,586
10,622
0
0.00
0
07/12/2018
10,876
10,927
10,788
10,788
0
0.00
0
06/12/2018
11,054
11,063
10,762
10,811
0
0.00
0
05/12/2018
11,204
11,266
11,177
11,200
0
0.00
0
04/12/2018
11,430
11,442
11,330
11,335
0
0.00
0
03/12/2018
11,535
11,567
11,458
11,465
0
0.00
0
30/11/2018
11,312
11,315
11,209
11,257
0
0.00
0
29/11/2018
11,377
11,404
11,276
11,298
0
0.00
0
28/11/2018
11,356
11,359
11,279
11,299
0
0.00
0
27/11/2018
11,381
11,400
11,265
11,309
0
0.00
0
26/11/2018
11,316
11,391
11,302
11,355
0
0.00
0
23/11/2018
11,147
11,206
11,094
11,193
0
0.00
0
22/11/2018
11,216
11,222
11,119
11,138
0
0.00
0
21/11/2018
11,138
11,258
11,113
11,244
0
0.00
0
20/11/2018
11,158
11,187
11,009
11,066
0
0.00
0
19/11/2018
11,384
11,420
11,232
11,245
0
0.00
0
16/11/2018
11,426
11,449
11,233
11,341
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.
 
15 February 2019 19:59:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB7 - 2019-02-15 20:59:35 - 2019-02-15 19:59:35 - 1000 - Website: OKAY