History: DAX 30

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
15/11/2018
11,448
11,501
11,255
11,354
0
0.00
0
14/11/2018
11,395
11,567
11,315
11,413
0
0.00
0
13/11/2018
11,374
11,496
11,350
11,472
0
0.00
0
12/11/2018
11,592
11,599
11,311
11,325
0
0.00
0
09/11/2018
11,489
11,549
11,418
11,529
0
0.00
0
08/11/2018
11,629
11,649
11,503
11,527
0
0.00
0
07/11/2018
11,542
11,635
11,532
11,579
0
0.00
0
06/11/2018
11,518
11,529
11,437
11,484
0
0.00
0
05/11/2018
11,522
11,556
11,479
11,495
0
0.00
0
02/11/2018
11,636
11,690
11,519
11,519
0
0.00
0
01/11/2018
11,420
11,575
11,416
11,469
0
0.00
0
31/10/2018
11,417
11,499
11,392
11,448
0
0.00
0
30/10/2018
11,392
11,394
11,213
11,287
0
0.00
0
29/10/2018
11,271
11,445
11,219
11,335
0
0.00
0
26/10/2018
11,181
11,206
11,051
11,201
0
0.00
0
25/10/2018
11,099
11,325
11,078
11,307
0
0.00
0
24/10/2018
11,299
11,392
11,167
11,192
0
0.00
0
23/10/2018
11,368
11,394
11,229
11,274
0
0.00
0
22/10/2018
11,666
11,677
11,497
11,524
0
0.00
0
19/10/2018
11,579
11,617
11,499
11,554
0
0.00
0
18/10/2018
11,695
11,791
11,586
11,589
0
0.00
0
17/10/2018
11,811
11,848
11,670
11,715
0
0.00
0
16/10/2018
11,638
11,790
11,607
11,777
0
0.00
0
15/10/2018
11,524
11,625
11,459
11,614
0
0.00
0
12/10/2018
11,691
11,694
11,515
11,524
0
0.00
0
11/10/2018
11,559
11,701
11,519
11,539
0
0.00
0
10/10/2018
11,977
11,979
11,712
11,713
0
0.00
0
09/10/2018
11,964
11,999
11,803
11,977
0
0.00
0
08/10/2018
12,045
12,072
11,939
11,947
0
0.00
0
05/10/2018
12,236
12,245
12,104
12,112
0
0.00
0
04/10/2018
12,275
12,349
12,175
12,244
0
0.00
0
02/10/2018
12,229
12,311
12,204
12,288
0
0.00
0
01/10/2018
12,266
12,373
12,263
12,339
0
0.00
0
28/09/2018
12,381
12,394
12,191
12,247
0
0.00
0
27/09/2018
12,329
12,457
12,273
12,436
0
0.00
0
26/09/2018
12,395
12,396
12,330
12,386
0
0.00
0
25/09/2018
12,342
12,417
12,322
12,375
0
0.00
0
24/09/2018
12,383
12,410
12,349
12,351
0
0.00
0
21/09/2018
12,403
12,458
12,374
12,431
0
0.00
0
20/09/2018
12,211
12,354
12,211
12,326
0
0.00
0
19/09/2018
12,168
12,241
12,165
12,219
0
0.00
0
18/09/2018
12,097
12,184
12,064
12,158
0
0.00
0

Copyright Berlingske Media 2018  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.
 
17 December 2018 15:18:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB7 - 2018-12-17 16:18:59 - 2018-12-17 15:18:59 - 1000 - Website: OKAY