Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CDAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,598.73 | 1.61 | 0.10% | 1,597.11 | 1,602.29 | 1,592.35 | 0 |
| May 30 2024 | 1,597.12 | 2.42 | 0.15% | 1,594.70 | 1,599.25 | 1,588.69 | 0 |
| May 29 2024 | 1,594.70 | -19.52 | -1.21% | 1,614.21 | 1,614.21 | 1,592.76 | 0 |
| May 28 2024 | 1,614.22 | -8.25 | -0.51% | 1,622.46 | 1,629.53 | 1,610.92 | 0 |
| May 27 2024 | 1,622.47 | 7.47 | 0.46% | 1,614.99 | 1,622.49 | 1,614.81 | 0 |
| May 24 2024 | 1,615.00 | 1.50 | 0.09% | 1,613.50 | 1,615.95 | 1,599.35 | 0 |
| May 23 2024 | 1,613.50 | 0.61 | 0.04% | 1,612.89 | 1,620.49 | 1,609.93 | 0 |
| May 22 2024 | 1,612.89 | -3.27 | -0.20% | 1,616.15 | 1,616.15 | 1,608.76 | 0 |
| May 21 2024 | 1,616.16 | -5.41 | -0.33% | 1,621.57 | 1,621.57 | 1,610.37 | 0 |
| May 20 2024 | 1,621.57 | 4.31 | 0.27% | 1,617.26 | 1,624.86 | 1,617.26 | 0 |
| May 17 2024 | 1,617.26 | -3.09 | -0.19% | 1,620.35 | 1,620.35 | 1,610.96 | 0 |
| May 16 2024 | 1,620.35 | -9.59 | -0.59% | 1,629.95 | 1,632.22 | 1,618.84 | 0 |
| May 15 2024 | 1,629.94 | 12.60 | 0.78% | 1,617.33 | 1,631.81 | 1,617.33 | 0 |
| May 14 2024 | 1,617.34 | 0.65 | 0.04% | 1,616.69 | 1,619.00 | 1,614.11 | 0 |
| May 13 2024 | 1,616.69 | -0.50 | -0.03% | 1,617.18 | 1,619.98 | 1,613.27 | 0 |
| May 10 2024 | 1,617.19 | 8.80 | 0.55% | 1,608.39 | 1,621.40 | 1,608.39 | 0 |
| May 09 2024 | 1,608.39 | 14.92 | 0.94% | 1,593.47 | 1,609.69 | 1,593.47 | 0 |
| May 08 2024 | 1,593.47 | 4.22 | 0.27% | 1,589.25 | 1,597.46 | 1,587.03 | 0 |
| May 07 2024 | 1,589.25 | 19.61 | 1.25% | 1,569.63 | 1,590.14 | 1,569.63 | 0 |
| May 06 2024 | 1,569.64 | 14.41 | 0.93% | 1,555.21 | 1,571.60 | 1,555.21 | 0 |
| May 03 2024 | 1,555.23 | 8.61 | 0.56% | 1,546.61 | 1,564.62 | 1,546.61 | 0 |
| May 02 2024 | 1,546.62 | -2.42 | -0.16% | 1,549.04 | 1,553.57 | 1,544.62 | 0 |
| Apr 30 2024 | 1,549.04 | -15.32 | -0.98% | 1,564.36 | 1,566.61 | 1,548.23 | 0 |
| Apr 29 2024 | 1,564.36 | -1.04 | -0.07% | 1,565.39 | 1,572.53 | 1,562.65 | 0 |
| Apr 26 2024 | 1,565.40 | 21.86 | 1.42% | 1,543.54 | 1,568.58 | 1,543.54 | 0 |
| Apr 25 2024 | 1,543.54 | -13.52 | -0.87% | 1,557.05 | 1,557.05 | 1,534.40 | 0 |
| Apr 24 2024 | 1,557.06 | -5.19 | -0.33% | 1,562.24 | 1,567.78 | 1,554.77 | 0 |
| Apr 23 2024 | 1,562.25 | 23.95 | 1.56% | 1,538.30 | 1,562.85 | 1,538.30 | 0 |
| Apr 22 2024 | 1,538.30 | 10.98 | 0.72% | 1,527.32 | 1,541.50 | 1,527.32 | 0 |
| Apr 19 2024 | 1,527.32 | -9.07 | -0.59% | 1,536.38 | 1,536.38 | 1,519.14 | 0 |
| Apr 18 2024 | 1,536.39 | 6.61 | 0.43% | 1,529.77 | 1,538.64 | 1,526.48 | 0 |
| Apr 17 2024 | 1,529.78 | -0.76 | -0.05% | 1,530.54 | 1,541.15 | 1,528.60 | 0 |
| Apr 16 2024 | 1,530.54 | -23.46 | -1.51% | 1,553.99 | 1,553.99 | 1,526.55 | 0 |
| Apr 15 2024 | 1,554.00 | 6.28 | 0.41% | 1,547.72 | 1,568.91 | 1,547.72 | 0 |
| Apr 12 2024 | 1,547.72 | -3.99 | -0.26% | 1,551.69 | 1,569.00 | 1,542.27 | 0 |
| Apr 11 2024 | 1,551.71 | -11.49 | -0.74% | 1,563.19 | 1,563.40 | 1,544.18 | 0 |
| Apr 10 2024 | 1,563.20 | 1.63 | 0.10% | 1,561.57 | 1,576.68 | 1,552.79 | 0 |
| Apr 09 2024 | 1,561.57 | -16.75 | -1.06% | 1,578.31 | 1,578.31 | 1,560.26 | 0 |
| Apr 08 2024 | 1,578.32 | 11.98 | 0.76% | 1,566.34 | 1,578.87 | 1,566.34 | 0 |
| Apr 05 2024 | 1,566.34 | -20.90 | -1.32% | 1,587.23 | 1,587.23 | 1,560.98 | 0 |
| Apr 04 2024 | 1,587.24 | 5.00 | 0.32% | 1,582.24 | 1,588.80 | 1,580.05 | 0 |
| Apr 03 2024 | 1,582.24 | 8.53 | 0.54% | 1,573.71 | 1,583.00 | 1,573.71 | 0 |
| Apr 02 2024 | 1,573.71 | -16.25 | -1.02% | 1,589.96 | 1,597.75 | 1,573.07 | 0 |
| Mar 28 2024 | 1,589.96 | 1.12 | 0.07% | 1,588.84 | 1,591.43 | 1,587.27 | 0 |
| Mar 27 2024 | 1,588.84 | 8.52 | 0.54% | 1,580.30 | 1,590.78 | 1,580.30 | 0 |
| Mar 26 2024 | 1,580.32 | 11.65 | 0.74% | 1,568.67 | 1,582.12 | 1,568.67 | 0 |
| Mar 25 2024 | 1,568.67 | 5.12 | 0.33% | 1,563.55 | 1,570.14 | 1,560.75 | 0 |
| Mar 22 2024 | 1,563.55 | 2.94 | 0.19% | 1,560.60 | 1,564.74 | 1,556.88 | 0 |
| Mar 21 2024 | 1,560.61 | 13.98 | 0.90% | 1,546.62 | 1,560.84 | 1,546.62 | 0 |
| Mar 20 2024 | 1,546.63 | 1.04 | 0.07% | 1,545.59 | 1,549.62 | 1,541.18 | 0 |
| Mar 19 2024 | 1,545.59 | 3.34 | 0.22% | 1,542.23 | 1,545.85 | 1,538.68 | 0 |
| Mar 18 2024 | 1,542.25 | -0.53 | -0.03% | 1,542.76 | 1,549.66 | 1,539.76 | 0 |
| Mar 15 2024 | 1,542.78 | -3.33 | -0.22% | 1,545.97 | 1,552.70 | 1,542.70 | 0 |
| Mar 14 2024 | 1,546.11 | -3.73 | -0.24% | 1,552.30 | 1,555.31 | 1,543.40 | 0 |
| Mar 13 2024 | 1,549.84 | -1.72 | -0.11% | 1,551.71 | 1,554.29 | 1,548.21 | 0 |
| Mar 12 2024 | 1,551.56 | 20.20 | 1.32% | 1,533.83 | 1,552.13 | 1,533.83 | 0 |
| Mar 11 2024 | 1,531.36 | -5.19 | -0.34% | 1,529.35 | 1,531.36 | 1,523.68 | 0 |
| Mar 08 2024 | 1,536.55 | -3.47 | -0.23% | 1,539.86 | 1,541.24 | 1,535.25 | 0 |
| Mar 07 2024 | 1,540.02 | 10.72 | 0.70% | 1,524.21 | 1,543.00 | 1,520.70 | 0 |
| Mar 06 2024 | 1,529.30 | 2.79 | 0.18% | 1,526.21 | 1,531.35 | 1,524.89 | 0 |
| Mar 05 2024 | 1,526.51 | -3.84 | -0.25% | 1,526.93 | 1,530.54 | 1,522.84 | 0 |
