History: DAX 30

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
27/03/2019
11,439
11,502
11,368
11,419
0
0.00
0
26/03/2019
11,374
11,447
11,300
11,419
0
0.00
0
25/03/2019
11,323
11,392
11,313
11,347
0
0.00
0
22/03/2019
11,578
11,624
11,356
11,364
0
0.00
0
21/03/2019
11,567
11,583
11,468
11,550
0
0.00
0
20/03/2019
11,704
11,721
11,596
11,604
0
0.00
0
19/03/2019
11,673
11,823
11,652
11,788
0
0.00
0
18/03/2019
11,686
11,712
11,636
11,657
0
0.00
0
15/03/2019
11,609
11,726
11,575
11,686
0
0.00
0
14/03/2019
11,573
11,636
11,541
11,587
0
0.00
0
13/03/2019
11,499
11,587
11,487
11,572
0
0.00
0
12/03/2019
11,612
11,619
11,499
11,524
0
0.00
0
11/03/2019
11,498
11,551
11,463
11,543
0
0.00
0
08/03/2019
11,430
11,476
11,405
11,458
0
0.00
0
07/03/2019
11,546
11,613
11,453
11,518
0
0.00
0
06/03/2019
11,593
11,653
11,565
11,588
0
0.00
0
05/03/2019
11,571
11,628
11,551
11,621
0
0.00
0
04/03/2019
11,646
11,650
11,592
11,593
0
0.00
0
01/03/2019
11,584
11,677
11,583
11,602
0
0.00
0
28/02/2019
11,431
11,525
11,416
11,516
0
0.00
0
27/02/2019
11,494
11,521
11,443
11,487
0
0.00
0
26/02/2019
11,446
11,557
11,442
11,541
0
0.00
0
25/02/2019
11,518
11,544
11,480
11,505
0
0.00
0
22/02/2019
11,423
11,505
11,421
11,458
0
0.00
0
21/02/2019
11,449
11,454
11,392
11,423
0
0.00
0
20/02/2019
11,339
11,437
11,319
11,402
0
0.00
0
19/02/2019
11,281
11,371
11,245
11,309
0
0.00
0
18/02/2019
11,288
11,318
11,256
11,299
0
0.00
0
15/02/2019
11,045
11,323
11,019
11,300
0
0.00
0
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

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.
 
21 April 2019 21:47:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB5 - 2019-04-21 22:47:29 - 2019-04-21 21:47:29 - 1000 - Website: OKAY