Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

TecDAX P (^TECDAX)

3,680.01
-17.10
(-0.46%)
At close: 6:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20253,697.943,706.383,676.543,680.013,680.01-
May 6, 20253,747.863,749.203,658.253,697.113,697.1124,077,100
May 5, 20253,723.373,749.633,718.343,744.513,744.5114,881,900
May 2, 20253,664.393,729.383,663.833,728.933,728.9327,480,500
Apr 30, 20253,618.193,651.663,590.173,634.793,634.7931,663,000
Apr 29, 20253,598.663,622.293,593.963,606.363,606.3618,844,200
Apr 28, 20253,599.213,619.913,583.763,586.513,586.5120,659,400
Apr 25, 20253,595.843,611.673,571.893,588.293,588.2926,181,000
Apr 24, 20253,536.113,584.673,509.603,583.193,583.1922,910,000
Apr 23, 20253,446.143,567.943,443.733,541.873,541.8728,007,600
Apr 22, 20253,404.113,423.663,368.303,423.663,423.6621,785,400
Apr 17, 20253,449.293,454.583,396.753,412.853,412.8519,561,500
Apr 16, 20253,421.043,452.873,396.983,452.873,452.8719,260,100
Apr 15, 20253,399.633,449.143,399.633,444.653,444.6519,388,500
Apr 14, 20253,344.703,403.623,344.703,388.553,388.5523,783,900
Apr 11, 20253,349.623,358.603,256.983,297.433,297.4333,615,400
Apr 10, 20253,428.293,465.223,311.833,311.833,311.8338,850,500
Apr 9, 20253,230.983,237.143,146.583,187.793,187.7936,078,200
Apr 8, 20253,237.063,318.653,204.583,294.903,294.9039,251,700
Apr 7, 20253,093.923,377.803,010.363,212.803,212.8068,631,100
Apr 4, 20253,463.983,469.093,275.043,318.313,318.3152,459,400
Apr 3, 20253,540.573,573.493,470.163,474.973,474.9730,093,900
Apr 2, 20253,624.873,627.703,564.833,613.723,613.7218,572,600
Apr 1, 20253,616.853,645.513,607.793,636.423,636.4219,484,100
Mar 31, 20253,616.613,617.883,569.583,588.243,588.2425,795,800
Mar 28, 20253,676.123,693.443,647.523,651.673,651.6725,379,500
Mar 27, 20253,697.473,703.673,672.343,695.983,695.9820,338,900
Mar 26, 20253,804.113,809.793,727.093,727.913,727.9118,444,700
Mar 25, 20253,782.873,821.243,761.323,797.613,797.6116,944,200
Mar 24, 20253,774.943,799.253,760.423,778.303,778.3018,731,200
Mar 21, 20253,753.383,765.123,713.473,751.433,751.4349,108,400
Mar 20, 20253,829.863,837.223,755.693,766.803,766.8023,825,900
Mar 19, 20253,848.173,850.333,811.413,828.303,828.3020,590,200
Mar 18, 20253,829.533,877.113,820.733,850.733,850.7325,108,700
Mar 17, 20253,776.863,812.813,772.703,810.413,810.4121,085,200
Mar 14, 20253,688.573,779.333,688.533,773.353,773.3528,742,200
Mar 13, 20253,730.563,738.883,687.883,703.243,703.2423,009,600
Mar 12, 20253,701.093,741.023,692.673,739.843,739.8425,078,100
Mar 11, 20253,729.153,766.133,676.023,685.693,685.6929,348,300
Mar 10, 20253,817.343,824.523,708.043,719.353,719.3530,498,500
Mar 7, 20253,850.003,850.003,775.203,795.163,795.1627,557,300
Mar 6, 20253,852.533,878.123,819.083,866.163,866.1641,327,000
Mar 5, 20253,774.663,861.543,771.243,834.713,834.7141,184,700
Mar 4, 20253,834.353,842.573,719.153,719.153,719.1535,219,200
Mar 3, 20253,777.143,885.463,776.303,856.503,856.5028,829,000
Feb 28, 20253,786.143,787.013,747.123,777.133,777.1344,351,200
Feb 27, 20253,825.883,827.563,777.913,803.123,803.1231,511,400
Feb 26, 20253,849.093,868.243,827.193,849.213,849.2125,769,000
Feb 25, 20253,839.933,877.253,831.703,839.393,839.3921,689,700
Feb 24, 20253,869.013,889.633,830.813,858.883,858.8819,242,300
Feb 21, 20253,864.723,867.163,843.133,857.033,857.0323,086,000
Feb 20, 20253,870.793,887.713,848.023,848.813,848.8123,499,400
Feb 19, 20253,877.743,905.013,848.703,856.973,856.9722,836,200
Feb 18, 20253,878.183,899.533,852.353,876.603,876.6019,419,000
Feb 17, 20253,834.093,876.723,825.413,874.723,874.7215,635,600
Feb 14, 20253,846.723,856.873,828.443,835.113,835.1120,424,600
Feb 13, 20253,844.633,861.743,814.763,859.463,859.4623,236,000
Feb 12, 20253,836.133,842.103,801.583,833.163,833.1619,291,500
Feb 11, 20253,800.293,836.373,798.463,832.323,832.3216,526,500
Feb 10, 20253,800.113,809.123,769.053,802.683,802.6818,905,500
Feb 7, 20253,823.653,828.113,780.393,785.483,785.4818,594,800
Feb 6, 20253,781.713,842.153,779.013,827.763,827.7625,189,600
Feb 5, 20253,716.253,771.013,711.963,770.973,770.9718,307,700
Feb 4, 20253,682.573,739.463,676.533,726.103,726.1028,033,800
Feb 3, 20253,684.753,687.413,653.953,680.323,680.3220,775,300
Jan 31, 20253,719.683,734.093,711.423,727.363,727.3618,605,900
Jan 30, 20253,702.763,718.513,694.313,714.933,714.9321,901,300
Jan 29, 20253,687.323,719.703,685.153,701.213,701.2126,585,000
Jan 28, 20253,629.703,696.603,627.183,681.703,681.7021,680,000
Jan 27, 20253,625.473,640.143,597.643,630.903,630.9021,642,800
Jan 24, 20253,664.723,678.843,634.193,648.193,648.1919,821,300
Jan 23, 20253,650.603,671.853,643.413,657.013,657.0117,020,100
Jan 22, 20253,650.223,670.943,649.563,663.553,663.5518,308,100
Jan 21, 20253,603.123,641.853,603.123,641.853,641.8513,925,000
Jan 20, 20253,586.263,611.483,566.883,608.453,608.4512,442,200
Jan 17, 20253,556.073,587.773,551.943,586.863,586.8620,793,700
Jan 16, 20253,554.783,578.733,530.833,549.743,549.7420,561,800
Jan 15, 20253,504.283,559.353,502.613,544.073,544.0720,999,400
Jan 14, 20253,506.143,535.483,491.243,497.313,497.3119,378,300
Jan 13, 20253,486.713,495.603,456.823,491.093,491.0917,829,200
Jan 10, 20253,486.653,525.723,483.023,499.093,499.0918,503,900
Jan 9, 20253,483.113,502.773,480.143,487.683,487.6811,782,400
Jan 8, 20253,523.463,532.423,475.923,489.173,489.1719,756,700
Jan 7, 20253,486.363,532.413,479.723,519.693,519.6920,239,400
Jan 6, 20253,424.523,487.573,424.523,482.363,482.3623,470,200
Jan 3, 20253,437.153,437.633,403.343,415.103,415.1013,082,700
Jan 2, 20253,414.513,436.643,413.883,436.623,436.6215,203,800
Dec 30, 20243,441.663,441.913,412.393,417.153,417.159,813,200
Dec 27, 20243,421.203,453.013,418.143,452.273,452.2712,688,300
Dec 23, 20243,404.173,433.733,397.103,427.733,427.7311,940,100
Dec 20, 20243,404.623,421.073,369.093,413.813,413.8146,354,300
Dec 19, 20243,468.703,468.783,432.653,432.853,432.8524,877,500
Dec 18, 20243,493.203,510.313,493.203,504.983,504.9817,265,700
Dec 17, 20243,501.373,514.453,489.243,489.243,489.2419,298,000
Dec 16, 20243,511.733,515.763,497.153,513.653,513.6516,882,700
Dec 13, 20243,549.573,552.273,518.673,521.263,521.2618,609,300
Dec 12, 20243,544.993,559.683,536.883,547.583,547.5818,371,200
Dec 11, 20243,554.073,555.563,535.873,548.943,548.9418,950,500
Dec 10, 20243,528.873,564.483,523.133,552.263,552.2627,590,400
Dec 9, 20243,534.083,546.163,518.943,537.643,537.6427,520,000
Dec 6, 20243,513.563,529.033,505.373,528.773,528.7716,584,500
Dec 5, 20243,506.013,530.853,505.283,521.873,521.8718,602,400
Dec 4, 20243,474.073,513.303,470.663,512.573,512.5717,628,000
Dec 3, 20243,462.133,468.873,432.503,467.863,467.8617,721,400
Dec 2, 20243,420.323,457.743,409.063,457.743,457.7416,931,000
Nov 29, 20243,394.003,430.053,386.303,429.573,429.5713,682,600
Nov 28, 20243,409.293,419.043,394.933,396.833,396.839,955,300
Nov 27, 20243,402.563,405.283,374.863,390.673,390.6711,903,300
Nov 26, 20243,390.563,434.013,383.823,402.823,402.8216,081,100
Nov 25, 20243,392.153,409.013,385.113,405.173,405.1735,654,000
Nov 22, 20243,333.513,378.433,332.533,370.043,370.0420,294,400
Nov 21, 20243,324.353,329.753,299.703,329.063,329.0615,645,300
Nov 20, 20243,333.053,339.813,308.133,317.813,317.8115,010,400
Nov 19, 20243,338.213,345.743,272.803,313.763,313.7620,287,400
Nov 18, 20243,345.433,361.543,321.653,333.563,333.5615,690,100
Nov 15, 20243,364.283,378.593,345.153,352.333,352.3324,509,000
Nov 14, 20243,339.333,388.653,322.133,385.813,385.8123,512,100
Nov 13, 20243,370.933,370.933,314.493,332.793,332.7924,102,700
Nov 12, 20243,403.203,422.213,375.093,382.263,382.2628,665,500
Nov 11, 20243,399.263,449.763,398.193,417.803,417.8022,433,300
Nov 8, 20243,393.343,406.703,365.813,381.293,381.2920,545,500
Nov 7, 20243,319.823,396.123,317.683,384.383,384.3824,349,100
Nov 6, 20243,343.293,406.533,307.603,314.933,314.9330,373,500
Nov 5, 20243,314.343,337.933,308.643,336.473,336.4719,697,200
Nov 4, 20243,327.993,346.463,314.353,315.083,315.0815,482,600
Nov 1, 20243,309.193,340.143,297.033,329.883,329.8813,570,100
Oct 31, 20243,330.413,331.543,283.213,302.243,302.2422,556,500
Oct 30, 20243,400.833,404.263,348.053,349.043,349.0418,029,500
Oct 29, 20243,426.273,435.353,404.313,415.173,415.1716,320,200
Oct 28, 20243,425.833,434.683,404.913,420.873,420.8717,001,400
Oct 25, 20243,417.903,429.493,404.493,420.433,420.4314,316,400
Oct 24, 20243,413.573,440.003,413.573,413.863,413.8615,841,400
Oct 23, 20243,382.283,423.123,381.273,406.563,406.5619,577,700
Oct 22, 20243,383.493,419.623,381.653,385.493,385.4920,670,100
Oct 21, 20243,423.333,437.763,386.153,390.193,390.1914,929,000
Oct 18, 20243,422.203,448.743,422.203,434.543,434.5417,552,000
Oct 17, 20243,407.143,443.563,407.143,423.073,423.0715,823,300
Oct 16, 20243,390.143,399.643,369.133,390.033,390.0317,523,800
Oct 15, 20243,435.013,439.853,382.623,392.423,392.4222,802,100
Oct 14, 20243,395.803,424.433,394.923,415.313,415.3114,791,400
Oct 11, 20243,367.883,391.803,353.103,386.293,386.2913,767,800
Oct 10, 20243,375.773,378.403,352.973,368.253,368.2516,834,300
Oct 9, 20243,338.433,376.483,333.633,376.193,376.1913,864,400
Oct 8, 20243,335.773,344.343,307.273,341.043,341.0415,364,900
Oct 7, 20243,354.813,363.663,325.873,341.303,341.3013,197,500
Oct 4, 20243,319.363,363.183,316.643,343.353,343.3513,215,800
Oct 3, 20243,359.303,359.303,320.603,329.583,329.5813,353,700
Oct 2, 20243,386.093,386.093,343.603,367.853,367.8514,607,300
Oct 1, 20243,435.293,441.713,376.223,384.873,384.8717,945,600
Sep 30, 20243,434.973,458.623,411.373,413.343,413.3420,261,100
Sep 27, 20243,366.363,446.383,366.143,446.383,446.3823,914,700
Sep 26, 20243,309.323,378.423,309.323,363.433,363.4321,323,300
Sep 25, 20243,294.033,301.513,268.223,298.903,298.9015,569,400
Sep 24, 20243,284.743,314.443,284.013,296.353,296.3515,211,200
Sep 23, 20243,281.153,298.583,263.473,275.213,275.2113,155,600
Sep 20, 20243,331.143,331.753,261.273,264.293,264.2945,137,200
Sep 19, 20243,328.043,355.483,321.473,339.793,339.7921,435,500
Sep 18, 20243,310.923,315.923,288.903,307.523,307.5212,758,700
Sep 17, 20243,296.183,334.373,296.183,315.003,315.0015,018,700
Sep 16, 20243,302.793,307.413,283.743,288.923,288.9212,104,900
Sep 13, 20243,285.653,317.873,284.883,313.573,313.5714,932,100
Sep 12, 20243,290.833,313.783,273.043,284.153,284.1516,355,200
Sep 11, 20243,255.443,272.243,237.813,257.403,257.4016,286,600
Sep 10, 20243,262.803,278.603,238.733,246.463,246.4615,480,300
Sep 9, 20243,241.213,266.243,239.433,259.633,259.6311,787,300
Sep 6, 20243,264.003,279.853,223.563,225.773,225.7717,229,200
Sep 5, 20243,276.043,287.973,257.083,269.163,269.1614,979,100
Sep 4, 20243,301.733,302.263,273.873,283.483,283.4818,511,500
Sep 3, 20243,389.813,397.353,328.693,334.473,334.4717,115,600
Sep 2, 20243,399.263,402.883,372.833,385.333,385.3310,639,800
Aug 30, 20243,393.193,411.703,388.923,400.573,400.5740,892,400
Aug 29, 20243,361.713,406.373,358.613,403.503,403.5013,235,200
Aug 28, 20243,353.603,382.213,353.443,359.723,359.7212,900,000
Aug 27, 20243,321.183,352.043,319.023,348.423,348.4213,285,200
Aug 26, 20243,332.973,335.043,320.023,324.123,324.128,568,400
Aug 23, 20243,336.883,351.893,320.253,341.543,341.5412,473,700
Aug 22, 20243,337.743,360.423,336.213,336.213,336.2110,731,900
Aug 21, 20243,321.883,354.813,321.883,340.713,340.7112,275,100
Aug 20, 20243,364.353,371.363,324.223,324.483,324.4812,048,200
Aug 19, 20243,342.363,357.613,333.963,350.663,350.6613,597,700
Aug 16, 20243,351.603,361.823,333.603,344.103,344.1016,578,200
Aug 15, 20243,303.503,342.203,291.853,340.103,340.1014,854,000
Aug 14, 20243,286.373,303.283,277.873,291.573,291.5712,238,900
Aug 13, 20243,269.953,275.833,233.973,272.913,272.9113,670,300
Aug 12, 20243,274.883,284.293,254.773,260.583,260.5812,463,900
Aug 9, 20243,245.383,276.933,243.393,269.403,269.4016,978,500
Aug 8, 20243,215.253,243.463,193.723,240.603,240.6022,389,400
Aug 7, 20243,216.393,246.533,202.003,236.073,236.07-
Aug 6, 20243,203.563,222.003,172.763,210.543,210.54-
Aug 5, 20243,244.953,244.953,125.183,195.753,195.7531,037,100
Aug 2, 20243,294.813,294.813,238.953,249.883,249.8823,625,200
Aug 1, 20243,361.423,370.123,315.783,316.623,316.6218,549,300
Jul 31, 20243,361.113,366.303,331.523,358.843,358.8425,355,000
Jul 30, 20243,347.673,371.093,344.363,347.813,347.8114,157,600
Jul 29, 20243,345.893,361.513,336.743,342.553,342.5513,266,700
Jul 26, 20243,295.623,336.673,286.833,333.283,333.2814,334,300
Jul 25, 20243,311.223,312.513,261.523,301.193,301.1921,893,100
Jul 24, 20243,325.833,338.553,313.613,317.803,317.8015,782,000
Jul 23, 20243,316.013,366.253,313.753,343.803,343.8016,354,700
Jul 22, 20243,292.183,338.123,291.503,321.123,321.1214,505,400
Jul 19, 20243,345.243,348.283,282.103,284.553,284.5518,987,700
Jul 18, 20243,348.603,386.133,339.613,345.653,345.6516,533,700
Jul 17, 20243,374.803,378.873,343.433,348.533,348.5314,881,400
Jul 16, 20243,384.583,384.583,365.153,375.313,375.3112,434,400
Jul 15, 20243,408.703,420.783,380.123,384.603,384.6011,069,400
Jul 12, 20243,394.263,416.833,378.853,408.933,408.9316,828,500
Jul 11, 20243,362.713,400.903,362.713,394.813,394.81-
Jul 10, 20243,325.193,363.733,325.163,363.503,363.50-
Jul 9, 20243,379.493,380.013,318.153,325.143,325.1418,133,800
Jul 8, 20243,393.873,417.873,376.953,379.673,379.6715,302,900
Jul 5, 20243,348.123,412.293,348.123,393.963,393.9616,844,400
Jul 4, 20243,333.703,356.523,333.703,347.903,347.9010,844,500
Jul 3, 20243,302.253,343.263,302.253,333.583,333.5816,137,000
Jul 2, 20243,309.783,310.853,268.633,301.053,301.05-
Jul 1, 20243,326.693,353.823,304.603,310.653,310.6517,262,100
Jun 28, 20243,330.813,351.193,322.313,326.633,326.6321,183,400
Jun 27, 20243,329.043,344.723,320.823,330.673,330.6716,988,500
Jun 26, 20243,307.943,362.803,307.943,328.973,328.97-
Jun 25, 20243,300.693,308.103,266.423,307.743,307.7417,542,800
Jun 24, 20243,286.673,305.363,275.423,300.633,300.6316,957,600
Jun 21, 20243,312.133,312.813,274.843,286.633,286.6351,672,100
Jun 20, 20243,272.833,311.553,272.583,311.423,311.4222,937,700
Jun 19, 20243,336.423,336.423,268.173,269.393,269.3922,818,800
Jun 18, 20243,323.063,347.403,322.963,337.203,337.2017,429,800
Jun 17, 20243,353.323,383.013,322.553,322.723,322.7220,096,900
Jun 14, 20243,404.713,408.743,347.743,353.263,353.26-
Jun 13, 20243,461.853,469.643,399.973,400.573,400.5719,725,200
Jun 12, 20243,430.763,472.963,420.933,461.593,461.5918,757,800
Jun 11, 20243,449.743,460.273,417.273,428.603,428.6019,047,400
Jun 10, 20243,454.673,454.673,426.543,449.773,449.7714,501,700
Jun 7, 20243,444.963,459.713,429.553,454.733,454.7317,669,900
Jun 6, 20243,415.943,475.813,415.943,444.873,444.87-
Jun 5, 20243,359.063,419.083,359.063,415.903,415.9022,511,100
Jun 4, 20243,367.733,384.793,346.423,358.953,358.9526,905,700
Jun 3, 20243,336.683,387.363,336.683,367.643,367.6416,839,700
May 31, 20243,350.783,350.883,323.243,336.133,336.13-
May 30, 20243,361.983,363.673,338.273,350.843,350.8415,823,100
May 29, 20243,410.813,410.813,358.863,362.403,362.4016,561,100
May 28, 20243,439.783,449.263,409.073,410.833,410.8315,938,100
May 27, 20243,437.253,442.623,429.003,439.833,439.838,800,800
May 24, 20243,446.923,446.923,407.483,437.373,437.37-
May 23, 20243,452.313,473.393,435.533,449.963,449.9621,716,100
May 22, 20243,433.033,455.203,423.413,452.203,452.2018,647,500
May 21, 20243,457.113,457.113,421.503,433.493,433.4919,458,100
May 20, 20243,433.413,463.783,428.583,457.293,457.2912,572,100
May 17, 20243,444.063,444.063,405.423,431.213,431.2125,230,400
May 16, 20243,461.643,475.923,440.853,444.033,444.0322,281,300
May 15, 20243,425.953,466.823,425.953,461.623,461.6220,713,500
May 14, 20243,396.393,422.773,394.263,422.773,422.77-
May 13, 20243,403.903,412.603,389.413,397.633,397.6317,255,800
May 10, 20243,385.173,410.803,385.023,404.043,404.0422,791,300
May 9, 20243,350.253,384.303,343.923,384.303,384.3016,125,200
May 8, 20243,359.573,370.773,338.893,350.463,350.4622,953,100
May 7, 20243,294.293,360.013,273.623,359.213,359.2133,690,400

Related Tickers

^GSPC S&P 500
5,631.28
+0.43%
 
^DJI Dow Jones Industrial Average
41,113.97
+0.70%
 
^IXIC NASDAQ Composite
17,738.16
+0.27%
 
^NYA NYSE COMPOSITE (DJ)
19,262.38
+0.42%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,979.69
-0.36%
 
^BUK100P Cboe UK 100
852.05
-0.55%
 
^RUT Russell 2000
1,989.66
+0.33%
 
^VIX CBOE Volatility Index
23.55
-4.89%
 
^FTSE FTSE 100
8,559.33
-0.44%
 
^GDAXI DAX P
23,115.96
-0.58%
 
^FCHI CAC 40
7,626.84
-0.91%
 
^STOXX50E EURO STOXX 50 I
5,230.19
-0.63%
 
^N100 Euronext 100 Index
1,532.78
-0.57%
 
^BFX BEL 20
4,414.40
-1.15%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,779.66
-0.14%
 
^HSI HANG SENG INDEX
22,691.88
+0.13%
 
000001.SS SSE Composite Index
3,342.67
+0.80%
 
399001.SZ Shenzhen Index
10,104.13
+0.22%
 
^STI STI Index
3,865.37
+0.13%
 
^AXJO S&P/ASX 200
8,178.30
+0.33%
 
^AORD ALL ORDINARIES
8,399.80
+0.36%
 
^BSESN S&P BSE SENSEX
80,746.78
+0.13%
 
^JKSE IDX COMPOSITE
6,926.23
+0.41%
 
^KLSE FTSE Bursa Malaysia KLCI
1,549.90
+0.85%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,534.00
+0.30%
 
^KS11 KOSPI Composite Index
2,573.80
+0.55%
 
^TWII TWSE Capitalization Weighted Stock Index
20,546.49
+0.12%
 
^GSPTSE S&P/TSX Composite index
25,161.18
+0.75%
 
^BVSP IBOVESPA
133,397.52
-0.09%
 
^MXX IPC MEXICO
57,954.39
+1.05%
 
^IPSA S&P IPSA
8,173.81
+1.29%
 
^MERV MERVAL
2,059,914.90
-3.29%
 
^TA125.TA TA-125
2,641.72
+1.56%
 
^CASE30 EGX 30 Price Return Index
31,840.40
-1.38%
 
^JN0U.JO Top 40 USD Net TRI Index
4,951.28
-0.76%