Register to chat with like-minded investors on our interactive forums.
XDAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 171.76 | 1.54 | 0.90% | 171.26 | 171.76 | 170.70 | 7,049 |
| Jun 19 2024 | 170.22 | -0.14 | -0.08% | 170.74 | 170.74 | 170.06 | 8,247 |
| Jun 18 2024 | 170.36 | 0.46 | 0.27% | 171.04 | 171.04 | 170.20 | 3,627 |
| Jun 17 2024 | 169.90 | 0.32 | 0.19% | 170.84 | 170.84 | 169.40 | 10,815 |
| Jun 14 2024 | 169.58 | -2.58 | -1.50% | 172.00 | 172.00 | 169.10 | 10,381 |
| Jun 13 2024 | 172.16 | -3.18 | -1.81% | 173.48 | 173.82 | 172.16 | 5,097 |
| Jun 12 2024 | 175.34 | 2.28 | 1.32% | 174.04 | 175.34 | 174.04 | 471 |
| Jun 11 2024 | 173.06 | -0.90 | -0.52% | 173.86 | 173.88 | 172.60 | 2,436 |
| Jun 10 2024 | 173.96 | -0.32 | -0.18% | 173.54 | 173.96 | 173.30 | 1,072 |
| Jun 07 2024 | 174.28 | -1.34 | -0.76% | 175.42 | 175.42 | 173.92 | 667 |
| Jun 06 2024 | 175.62 | 1.08 | 0.62% | 176.62 | 176.62 | 175.42 | 5,929 |
| Jun 05 2024 | 174.54 | 0.38 | 0.22% | 174.38 | 175.36 | 174.28 | 1,471 |
| Jun 04 2024 | 174.16 | -1.16 | -0.66% | 174.86 | 174.86 | 173.08 | 1,561 |
| Jun 03 2024 | 175.32 | 1.20 | 0.69% | 175.90 | 175.92 | 175.16 | 1,128 |
| May 31 2024 | 174.12 | -0.20 | -0.11% | 174.06 | 174.62 | 173.62 | 99 |
| May 30 2024 | 174.32 | 0.18 | 0.10% | 173.98 | 174.32 | 173.98 | 4,354 |
| May 29 2024 | 174.14 | -1.76 | -1.00% | 175.52 | 175.52 | 174.14 | 1,470 |
| May 28 2024 | 175.90 | -0.68 | -0.39% | 177.38 | 177.38 | 175.70 | 922 |
| May 27 2024 | 176.58 | 1.16 | 0.66% | 176.04 | 176.58 | 176.04 | 32 |
| May 24 2024 | 175.42 | -0.66 | -0.37% | 174.70 | 175.42 | 174.70 | 11 |
| May 23 2024 | 176.08 | 0.08 | 0.05% | 176.54 | 176.54 | 175.78 | 6,820 |
| May 22 2024 | 176.00 | -0.30 | -0.17% | 175.70 | 176.10 | 175.70 | 8,581 |
| May 21 2024 | 176.30 | -0.44 | -0.25% | 176.28 | 176.30 | 175.70 | 2,167 |
| May 20 2024 | 176.74 | 0.60 | 0.34% | 177.00 | 177.06 | 176.74 | 667 |
| May 17 2024 | 176.14 | -0.48 | -0.27% | 175.62 | 176.14 | 175.52 | 126 |
| May 16 2024 | 176.62 | -1.30 | -0.73% | 177.90 | 177.92 | 176.56 | 337 |
| May 15 2024 | 177.92 | 1.38 | 0.78% | 177.08 | 177.94 | 177.08 | 369 |
| May 14 2024 | 176.54 | -0.26 | -0.15% | 176.60 | 176.68 | 176.28 | 1,077 |
| May 13 2024 | 176.80 | -0.20 | -0.11% | 177.20 | 177.20 | 176.50 | 4,758 |
| May 10 2024 | 177.00 | 0.86 | 0.49% | 177.00 | 177.62 | 176.96 | 665 |
| May 09 2024 | 176.14 | 1.78 | 1.02% | 174.96 | 176.30 | 174.96 | 6,603 |
| May 08 2024 | 174.36 | 0.98 | 0.57% | 174.58 | 174.92 | 174.36 | 2,420 |
| May 07 2024 | 173.38 | 2.04 | 1.19% | 172.48 | 173.44 | 172.48 | 681 |
| May 06 2024 | 171.34 | 1.74 | 1.03% | 170.34 | 171.34 | 170.20 | 57 |
| May 03 2024 | 169.60 | 0.14 | 0.08% | 169.76 | 170.20 | 169.60 | 188 |
| May 02 2024 | 169.46 | -0.86 | -0.50% | 169.78 | 169.78 | 169.10 | 4,300 |
| Apr 30 2024 | 170.32 | -1.00 | -0.58% | 170.20 | 170.32 | 170.00 | 1,330 |
| Apr 29 2024 | 171.32 | 0.80 | 0.47% | 171.90 | 171.90 | 171.32 | 763 |
| Apr 26 2024 | 170.52 | 1.82 | 1.08% | 170.50 | 170.52 | 170.50 | 620 |
| Apr 25 2024 | 168.70 | -2.46 | -1.44% | 169.96 | 169.96 | 168.70 | 6,396 |
| Apr 24 2024 | 171.16 | -0.32 | -0.19% | 172.22 | 172.22 | 171.16 | 59 |
| Apr 23 2024 | 171.48 | 3.26 | 1.94% | 170.24 | 171.48 | 169.80 | 94 |
| Apr 22 2024 | 168.22 | 0.72 | 0.43% | 168.84 | 168.84 | 168.22 | 60 |
| Apr 19 2024 | 167.50 | -0.32 | -0.19% | 166.90 | 167.64 | 166.88 | 738 |
| Apr 18 2024 | 167.82 | -0.36 | -0.21% | 168.50 | 168.50 | 167.52 | 628 |
| Apr 17 2024 | 168.18 | -0.42 | -0.25% | 168.20 | 169.10 | 168.18 | 482 |
| Apr 16 2024 | 168.60 | -1.42 | -0.84% | 168.08 | 168.70 | 167.94 | 7,087 |
| Apr 15 2024 | 170.02 | 0.32 | 0.19% | 170.28 | 171.70 | 170.02 | 1,947 |
| Apr 12 2024 | 169.70 | 0.14 | 0.08% | 171.38 | 171.44 | 169.62 | 12,762 |
| Apr 11 2024 | 169.56 | -1.58 | -0.92% | 170.94 | 170.94 | 169.56 | 879 |
| Apr 10 2024 | 171.14 | 0.24 | 0.14% | 172.10 | 172.28 | 170.02 | 1,922 |
| Apr 09 2024 | 170.90 | -2.24 | -1.29% | 172.22 | 172.22 | 170.84 | 483 |
| Apr 08 2024 | 173.14 | 1.40 | 0.82% | 172.14 | 173.14 | 172.08 | 16,142 |
| Apr 05 2024 | 171.74 | -2.26 | -1.30% | 171.82 | 172.00 | 171.10 | 36,990 |
| Apr 04 2024 | 174.00 | 0.42 | 0.24% | 173.62 | 174.04 | 173.62 | 234 |
| Apr 03 2024 | 173.58 | 0.64 | 0.37% | 173.18 | 173.58 | 173.18 | 1,964 |
| Apr 02 2024 | 172.94 | -1.84 | -1.05% | 174.12 | 175.08 | 172.82 | 476 |
| Mar 28 2024 | 174.78 | -0.06 | -0.03% | 174.84 | 174.96 | 174.78 | 260 |
| Mar 27 2024 | 174.84 | 1.22 | 0.70% | 173.98 | 174.88 | 173.98 | 101 |
| Mar 26 2024 | 173.62 | 1.10 | 0.64% | 173.04 | 173.96 | 173.04 | 494 |
| Mar 25 2024 | 172.52 | 0.38 | 0.22% | 172.18 | 172.66 | 171.98 | 1,119 |
