TecDAX Price

TECDAXP
🏛️ germany →
2,591.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,225.11 2,226.67 2,205.59 2,205.85 0.0M
2022-12-29 2,183.21 2,230.09 2,179.80 2,230.06 0.0M
2022-12-28 2,193.07 2,201.98 2,182.70 2,189.31 0.0M
2022-12-27 2,200.52 2,211.09 2,185.96 2,192.04 0.0M
2022-12-23 2,197.46 2,209.76 2,180.11 2,192.60 0.0M
2022-12-22 2,224.41 2,234.51 2,190.74 2,195.93 0.0M
2022-12-21 2,200.98 2,226.79 2,200.86 2,225.55 0.0M
2022-12-20 2,197.51 2,205.97 2,183.27 2,191.22 0.0M
2022-12-19 2,216.49 2,234.10 2,212.42 2,214.62 0.0M
2022-12-16 2,242.87 2,249.38 2,199.75 2,213.93 0.0M
2022-12-15 2,310.69 2,310.96 2,247.43 2,249.08 0.0M
2022-12-14 2,330.45 2,331.69 2,310.81 2,325.68 0.0M
2022-12-13 2,311.99 2,375.11 2,295.09 2,337.71 0.0M
2022-12-12 2,289.91 2,309.30 2,281.65 2,305.38 0.0M
2022-12-09 2,300.53 2,314.51 2,283.49 2,298.28 0.0M
2022-12-08 2,290.87 2,304.83 2,273.39 2,298.26 0.0M
2022-12-07 2,293.88 2,305.08 2,282.81 2,286.57 0.0M
2022-12-06 2,342.14 2,347.98 2,292.35 2,301.82 0.0M
2022-12-05 2,364.62 2,366.27 2,343.30 2,349.42 0.0M
2022-12-02 2,362.16 2,387.73 2,338.79 2,369.35 0.0M
2022-12-01 2,338.19 2,381.81 2,338.19 2,367.22 0.0M
2022-11-30 2,292.67 2,322.32 2,292.41 2,318.25 0.0M
2022-11-29 2,323.52 2,326.61 2,284.13 2,284.92 0.0M
2022-11-28 2,347.08 2,352.27 2,317.73 2,320.89 0.0M
2022-11-25 2,360.66 2,361.69 2,348.71 2,354.66 0.0M
2022-11-24 2,340.30 2,367.75 2,337.07 2,361.59 0.0M
2022-11-23 2,337.34 2,346.20 2,314.58 2,341.11 0.0M
2022-11-22 2,326.80 2,336.94 2,307.61 2,332.26 0.0M
2022-11-21 2,341.34 2,348.69 2,319.45 2,333.70 0.0M
2022-11-18 2,332.94 2,348.89 2,309.66 2,341.51 0.0M
2022-11-17 2,331.46 2,342.24 2,301.66 2,326.74 0.0M
2022-11-16 2,360.02 2,367.36 2,315.76 2,326.27 0.0M
2022-11-15 2,360.96 2,386.17 2,348.62 2,363.42 0.0M
2022-11-14 2,337.44 2,368.14 2,323.95 2,355.87 0.0M
2022-11-11 2,330.29 2,338.19 2,306.49 2,332.98 0.0M
2022-11-10 2,214.01 2,318.15 2,182.47 2,316.90 0.0M
2022-11-09 2,211.82 2,230.38 2,196.61 2,221.78 0.0M
2022-11-08 2,155.85 2,223.00 2,150.64 2,222.35 0.0M
2022-11-07 2,138.08 2,162.83 2,129.90 2,152.52 0.0M
2022-11-04 2,117.38 2,158.37 2,117.38 2,140.99 0.0M
2022-11-03 2,122.41 2,137.12 2,101.58 2,114.09 0.0M
2022-11-02 2,159.69 2,171.69 2,143.80 2,143.80 0.0M
2022-11-01 2,159.73 2,186.22 2,147.52 2,157.90 0.0M
2022-10-31 2,156.83 2,162.48 2,143.91 2,148.65 0.0M
2022-10-28 2,132.71 2,155.59 2,126.27 2,151.99 0.0M
2022-10-27 2,174.15 2,174.17 2,123.70 2,149.18 0.0M
2022-10-26 2,155.17 2,183.79 2,140.51 2,183.13 0.0M
2022-10-25 2,100.89 2,160.88 2,099.03 2,157.79 0.0M
2022-10-24 2,079.14 2,107.83 2,072.75 2,093.11 0.0M
2022-10-21 2,071.22 2,079.34 2,039.04 2,066.25 0.0M
2022-10-20 2,049.59 2,082.21 2,038.82 2,080.69 0.0M
2022-10-19 2,121.51 2,122.53 2,052.14 2,053.27 0.0M
2022-10-18 2,098.38 2,142.69 2,097.36 2,114.91 0.0M
2022-10-17 2,050.90 2,101.00 2,043.18 2,088.13 0.0M
2022-10-14 2,053.28 2,091.63 2,036.90 2,050.23 0.0M
2022-10-13 2,002.76 2,036.35 1,954.84 2,034.71 0.0M
2022-10-12 2,032.58 2,040.10 2,009.58 2,012.13 0.0M
2022-10-11 2,024.96 2,051.89 2,005.40 2,032.29 0.0M
2022-10-10 2,052.86 2,075.08 2,034.35 2,036.18 0.0M
2022-10-07 2,108.44 2,114.52 2,061.89 2,061.93 0.0M
2022-10-06 2,123.58 2,133.02 2,105.56 2,116.91 0.0M
2022-10-05 2,132.82 2,148.10 2,103.31 2,112.29 0.0M
2022-10-04 2,070.08 2,138.27 2,069.71 2,138.27 0.0M
2022-10-03 2,007.40 2,051.41 1,986.22 2,051.41 0.0M
2022-09-30 1,978.35 2,022.58 1,975.76 2,016.94 0.0M
2022-09-29 2,008.50 2,008.51 1,958.85 1,969.09 0.0M
2022-09-28 1,997.71 2,017.60 1,963.01 2,015.64 0.0M
2022-09-27 2,015.18 2,046.24 2,005.10 2,005.10 0.0M
2022-09-26 1,996.35 2,033.72 1,993.97 2,004.32 0.0M
2022-09-23 2,041.56 2,042.60 1,982.52 2,005.96 0.0M
2022-09-22 2,089.62 2,100.27 2,041.14 2,041.14 0.0M
2022-09-21 2,090.77 2,121.08 2,077.43 2,118.60 0.0M
2022-09-20 2,128.45 2,132.88 2,084.70 2,097.64 0.0M
2022-09-19 2,121.85 2,129.38 2,095.45 2,120.14 0.0M
2022-09-16 2,174.73 2,174.73 2,117.17 2,127.73 0.0M
2022-09-15 2,213.35 2,226.90 2,184.55 2,188.56 0.0M
2022-09-14 2,218.16 2,241.04 2,194.81 2,209.26 0.0M
2022-09-13 2,295.29 2,313.29 2,221.75 2,223.16 0.0M
2022-09-12 2,276.69 2,299.21 2,266.48 2,292.44 0.0M
2022-09-09 2,234.80 2,276.37 2,234.80 2,273.49 0.0M
2022-09-08 2,219.30 2,236.56 2,179.72 2,231.75 0.0M
2022-09-07 2,193.00 2,217.11 2,181.04 2,210.73 0.0M
2022-09-06 2,192.26 2,223.29 2,186.24 2,205.21 0.0M
2022-09-05 2,182.92 2,197.14 2,159.56 2,193.33 0.0M
2022-09-02 2,172.92 2,220.56 2,170.77 2,216.31 0.0M
2022-09-01 2,196.01 2,196.01 2,157.99 2,160.89 0.0M
2022-08-31 2,228.67 2,243.24 2,206.25 2,207.99 0.0M
2022-08-30 2,218.51 2,255.12 2,212.75 2,223.51 0.0M
2022-08-29 2,229.07 2,232.63 2,213.26 2,216.64 0.0M
2022-08-26 2,318.06 2,323.97 2,244.50 2,250.31 0.0M
2022-08-25 2,296.68 2,319.16 2,296.55 2,309.21 0.0M
2022-08-24 2,255.25 2,293.06 2,241.97 2,292.09 0.0M
2022-08-23 2,287.80 2,293.02 2,260.83 2,265.32 0.0M
2022-08-22 2,335.71 2,343.65 2,291.99 2,296.86 0.0M
2022-08-19 2,357.86 2,372.32 2,344.45 2,348.28 0.0M
2022-08-18 2,365.79 2,375.59 2,358.73 2,370.29 0.0M
2022-08-17 2,402.21 2,413.39 2,363.04 2,366.69 0.0M
2022-08-16 2,411.48 2,419.53 2,383.38 2,399.40 0.0M
2022-08-15 2,420.25 2,425.32 2,401.44 2,407.69 0.0M
2022-08-12 2,408.98 2,419.14 2,395.89 2,410.58 0.0M
2022-08-11 2,391.49 2,421.25 2,385.04 2,412.03 0.0M
2022-08-10 2,339.11 2,387.35 2,313.86 2,383.85 0.0M
2022-08-09 2,387.57 2,401.56 2,342.62 2,345.65 0.0M
2022-08-08 2,387.57 2,401.56 2,384.41 2,387.93 0.0M
2022-08-05 2,415.92 2,421.95 2,372.83 2,375.07 0.0M
2022-08-04 2,392.64 2,434.99 2,392.52 2,415.72 0.0M
2022-08-03 2,362.02 2,388.92 2,335.87 2,386.25 0.0M
2022-08-02 2,365.60 2,365.60 2,330.44 2,355.97 0.0M
2022-08-01 2,364.08 2,386.33 2,356.10 2,374.12 0.0M
2022-07-29 2,329.19 2,369.00 2,329.19 2,360.07 0.0M
2022-07-28 2,302.44 2,318.45 2,284.75 2,318.45 0.0M
2022-07-27 2,269.19 2,303.03 2,257.07 2,294.50 0.0M
2022-07-26 2,273.79 2,280.52 2,258.74 2,261.47 0.0M
2022-07-25 2,298.48 2,299.42 2,269.31 2,275.58 0.0M
2022-07-22 2,298.00 2,325.58 2,283.67 2,303.53 0.0M
2022-07-21 2,259.91 2,299.75 2,258.33 2,299.75 0.0M
2022-07-20 2,251.69 2,265.17 2,234.66 2,257.00 0.0M
2022-07-19 2,196.41 2,249.73 2,169.96 2,246.95 0.0M
2022-07-18 2,221.45 2,237.68 2,205.37 2,210.25 0.0M
2022-07-15 2,179.08 2,220.29 2,177.17 2,219.52 0.0M
2022-07-14 2,206.99 2,219.83 2,159.20 2,172.48 0.0M
2022-07-13 2,225.66 2,226.24 2,173.94 2,210.10 0.0M
2022-07-12 2,239.43 2,242.97 2,208.95 2,231.31 0.0M
2022-07-11 2,254.64 2,269.00 2,237.09 2,250.81 0.0M
2022-07-08 2,243.24 2,272.02 2,225.64 2,270.78 0.0M
2022-07-07 2,222.99 2,244.80 2,211.46 2,243.31 0.0M
2022-07-06 2,172.59 2,215.93 2,172.59 2,212.86 0.0M
2022-07-05 2,185.11 2,201.38 2,130.42 2,151.49 0.0M
2022-07-04 2,191.35 2,207.39 2,175.75 2,176.93 0.0M
2022-07-01 2,170.98 2,192.98 2,141.25 2,186.83 0.0M
2022-06-30 2,179.39 2,181.85 2,146.73 2,180.13 0.0M
2022-06-29 2,210.00 2,211.48 2,171.88 2,196.87 0.0M
2022-06-28 2,242.03 2,258.19 2,229.45 2,229.99 0.0M
2022-06-27 2,213.46 2,251.39 2,212.85 2,235.90 0.0M
2022-06-24 2,153.08 2,220.17 2,152.65 2,206.29 0.0M
2022-06-23 2,154.73 2,155.65 2,119.10 2,146.54 0.0M
2022-06-22 2,134.98 2,165.73 2,101.65 2,159.34 0.0M
2022-06-21 2,149.75 2,170.10 2,145.19 2,154.92 0.0M
2022-06-20 2,140.75 2,158.90 2,124.76 2,143.63 0.0M
2022-06-17 2,115.11 2,146.78 2,111.03 2,134.83 0.0M
2022-06-16 2,171.35 2,173.00 2,098.71 2,111.51 0.0M
2022-06-15 2,167.41 2,183.90 2,143.48 2,176.79 0.0M
2022-06-14 2,209.52 2,223.29 2,150.13 2,152.45 0.0M
2022-06-13 2,267.85 2,269.24 2,186.44 2,195.67 0.0M
2022-06-10 2,341.70 2,342.57 2,285.47 2,285.47 0.0M
2022-06-09 2,396.03 2,396.03 2,352.44 2,353.11 0.0M
2022-06-08 2,418.51 2,423.15 2,388.99 2,406.48 0.0M
2022-06-07 2,406.35 2,412.98 2,385.36 2,412.17 0.0M
2022-06-06 2,414.61 2,432.40 2,414.61 2,420.56 0.0M
2022-06-03 2,429.32 2,441.29 2,400.63 2,404.17 0.0M
2022-06-02 2,384.04 2,417.62 2,383.55 2,417.22 0.0M
2022-06-01 2,410.24 2,417.87 2,376.25 2,379.26 0.0M
2022-05-31 2,435.95 2,438.86 2,400.28 2,403.39 0.0M
2022-05-30 2,419.45 2,447.19 2,419.45 2,443.17 0.0M
2022-05-27 2,350.15 2,408.61 2,350.15 2,406.51 0.0M
2022-05-26 2,309.28 2,347.02 2,309.21 2,343.70 0.0M
2022-05-25 2,323.91 2,326.56 2,291.18 2,313.84 0.0M
2022-05-24 2,325.76 2,346.79 2,315.98 2,316.99 0.0M
2022-05-23 2,352.69 2,363.07 2,328.85 2,342.04 0.0M
2022-05-20 2,310.45 2,352.21 2,310.45 2,327.78 0.0M
2022-05-19 2,287.32 2,311.81 2,258.42 2,311.81 0.0M
2022-05-18 2,362.95 2,369.61 2,313.48 2,313.48 0.0M
2022-05-17 2,349.46 2,375.36 2,336.82 2,366.95 0.0M
2022-05-16 2,334.92 2,353.00 2,326.82 2,339.09 0.0M
2022-05-13 2,279.04 2,342.83 2,275.77 2,340.58 0.0M
2022-05-12 2,239.05 2,275.66 2,206.75 2,263.55 0.0M
2022-05-11 2,240.53 2,266.14 2,212.61 2,266.14 0.0M
2022-05-10 2,223.09 2,258.23 2,215.01 2,229.37 0.0M
2022-05-09 2,271.67 2,281.17 2,207.20 2,207.20 0.0M
2022-05-06 2,330.88 2,330.88 2,261.21 2,283.59 0.0M
2022-05-05 2,366.26 2,402.60 2,338.54 2,346.41 0.0M
2022-05-04 2,348.68 2,358.61 2,334.04 2,337.83 0.0M
2022-05-03 2,341.94 2,353.07 2,334.39 2,352.87 0.0M
2022-05-02 2,366.83 2,370.86 2,304.43 2,335.52 0.0M
2022-04-29 2,405.04 2,419.43 2,383.35 2,386.74 0.0M
2022-04-28 2,367.21 2,404.83 2,367.21 2,391.88 0.0M
2022-04-27 2,347.97 2,372.37 2,334.76 2,357.67 0.0M
2022-04-26 2,414.21 2,419.47 2,348.83 2,349.05 0.0M
2022-04-25 2,395.24 2,420.08 2,373.86 2,400.35 0.0M
2022-04-22 2,473.73 2,473.73 2,420.33 2,420.33 0.0M
2022-04-21 2,481.03 2,520.91 2,479.77 2,495.16 0.0M
2022-04-20 2,446.96 2,490.34 2,442.01 2,483.37 0.0M
2022-04-19 2,429.66 2,453.75 2,385.11 2,448.31 0.0M
2022-04-14 2,437.57 2,465.73 2,429.80 2,441.94 0.0M
2022-04-13 2,428.89 2,440.50 2,409.34 2,435.30 0.0M
2022-04-12 2,431.39 2,449.43 2,407.81 2,434.62 0.0M
2022-04-11 2,485.32 2,496.56 2,447.76 2,454.06 0.0M
2022-04-08 2,522.00 2,532.21 2,482.55 2,497.46 0.0M
2022-04-07 2,520.73 2,542.79 2,509.32 2,511.20 0.0M
2022-04-06 2,563.13 2,569.71 2,494.92 2,517.12 0.0M
2022-04-05 2,565.27 2,587.75 2,553.33 2,566.59 0.0M
2022-04-04 2,537.61 2,567.53 2,525.44 2,562.35 0.0M
2022-04-01 2,532.13 2,539.46 2,512.38 2,531.66 0.0M
2022-03-31 2,577.83 2,583.37 2,528.68 2,529.81 0.0M
2022-03-30 2,572.60 2,572.64 2,544.45 2,565.53 0.0M
2022-03-29 2,528.71 2,599.95 2,526.60 2,576.04 0.0M
2022-03-28 2,507.44 2,532.63 2,502.88 2,506.57 0.0M
2022-03-25 2,499.03 2,548.15 2,487.14 2,503.14 0.0M
2022-03-24 2,509.86 2,523.27 2,489.30 2,498.55 0.0M
2022-03-23 2,551.42 2,565.89 2,502.35 2,512.28 0.0M
2022-03-22 2,515.43 2,546.15 2,504.35 2,544.46 0.0M
2022-03-21 2,530.31 2,531.26 2,498.38 2,516.03 0.0M
2022-03-18 2,500.22 2,530.19 2,460.66 2,530.19 0.0M
2022-03-17 2,501.34 2,514.60 2,474.77 2,496.46 0.0M
2022-03-16 2,411.91 2,495.68 2,409.47 2,488.76 0.0M
2022-03-15 2,377.14 2,400.50 2,337.08 2,386.63 0.0M
2022-03-14 2,371.52 2,407.21 2,346.12 2,387.90 0.0M
2022-03-11 2,323.23 2,396.61 2,298.88 2,350.96 0.0M
2022-03-10 2,381.57 2,382.14 2,313.97 2,317.33 0.0M
2022-03-09 2,265.11 2,380.28 2,265.11 2,380.28 0.0M
2022-03-08 2,280.58 2,336.20 2,218.59 2,238.43 0.0M
2022-03-07 2,291.99 2,347.99 2,244.60 2,296.52 0.0M
2022-03-04 2,390.07 2,412.23 2,327.97 2,328.21 0.0M
2022-03-03 2,453.91 2,475.60 2,409.93 2,412.24 0.0M
2022-03-02 2,433.75 2,472.80 2,412.05 2,457.58 0.0M
2022-03-01 2,477.28 2,478.68 2,407.91 2,442.54 0.0M
2022-02-28 2,429.97 2,484.39 2,413.67 2,480.03 0.0M
2022-02-25 2,387.94 2,447.94 2,380.58 2,445.22 0.0M
2022-02-24 2,333.07 2,377.20 2,296.80 2,370.42 0.0M
2022-02-23 2,417.11 2,447.55 2,401.52 2,405.41 0.0M
2022-02-22 2,373.21 2,431.04 2,356.53 2,412.80 0.0M
2022-02-21 2,469.27 2,482.35 2,399.95 2,418.34 0.0M
2022-02-18 2,516.37 2,517.44 2,459.72 2,462.65 0.0M
2022-02-17 2,553.06 2,562.33 2,513.43 2,520.66 0.0M
2022-02-16 2,577.24 2,585.73 2,531.91 2,548.25 0.0M
2022-02-15 2,509.61 2,573.12 2,506.37 2,570.06 0.0M
2022-02-14 2,530.63 2,531.34 2,473.24 2,516.92 0.0M
2022-02-11 2,580.15 2,592.99 2,554.97 2,565.26 0.0M
2022-02-10 2,643.53 2,649.15 2,587.07 2,598.82 0.0M
2022-02-09 2,596.83 2,653.92 2,595.95 2,641.10 0.0M
2022-02-08 2,620.91 2,623.21 2,565.69 2,586.30 0.0M
2022-02-07 2,625.10 2,633.49 2,598.41 2,622.26 0.0M
2022-02-04 2,658.86 2,666.46 2,610.59 2,617.25 0.0M
2022-02-03 2,698.94 2,712.74 2,651.87 2,653.54 0.0M
2022-02-02 2,704.65 2,734.82 2,704.65 2,706.97 0.0M
2022-02-01 2,669.27 2,704.19 2,667.56 2,692.20 0.0M
2022-01-31 2,639.52 2,669.06 2,631.73 2,656.29 0.0M
2022-01-28 2,614.16 2,628.40 2,584.07 2,620.97 0.0M
2022-01-27 2,591.45 2,623.48 2,549.80 2,620.79 0.0M
2022-01-26 2,587.64 2,634.00 2,587.64 2,620.38 0.0M
2022-01-25 2,582.85 2,598.34 2,555.85 2,577.23 0.0M
2022-01-24 2,674.35 2,678.64 2,562.77 2,568.75 0.0M
2022-01-21 2,737.39 2,737.39 2,668.35 2,691.80 0.0M
2022-01-20 2,713.48 2,758.89 2,702.47 2,758.32 0.0M
2022-01-19 2,675.79 2,732.05 2,657.69 2,709.94 0.0M
2022-01-18 2,724.30 2,724.44 2,676.02 2,689.75 0.0M
2022-01-17 2,717.44 2,738.75 2,696.79 2,733.08 0.0M
2022-01-14 2,747.81 2,748.01 2,710.40 2,713.82 0.0M
2022-01-13 2,800.03 2,803.77 2,752.53 2,760.08 0.0M
2022-01-12 2,812.42 2,827.03 2,797.62 2,808.64 0.0M
2022-01-11 2,764.24 2,813.51 2,764.24 2,797.98 0.0M
2022-01-10 2,857.09 2,860.38 2,747.42 2,753.59 0.0M
2022-01-07 2,876.37 2,877.07 2,830.88 2,848.40 0.0M
2022-01-06 2,910.86 2,910.86 2,849.66 2,880.27 0.0M
2022-01-05 2,938.84 2,952.96 2,926.88 2,940.75 0.0M
2022-01-04 3,026.93 3,034.20 2,937.67 2,943.48 0.0M
2022-01-03 3,016.68 3,033.37 2,998.77 3,016.39 0.0M