TDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	21.26	21.38	21.26	21.27	-	-0.37%	5,640
Apr 8, 2026	22.00	22.10	21.25	21.35	21.35	2.84%	17,641
Apr 7, 2026	20.71	20.76	20.32	20.76	20.66	0.29%	29,316
Apr 6, 2026	20.86	20.86	20.57	20.70	20.60	0.10%	24,792
Apr 2, 2026	20.50	20.68	20.06	20.68	20.58	-0.53%	15,550
Apr 1, 2026	20.74	20.93	20.53	20.79	20.69	2.01%	18,835
Mar 31, 2026	20.01	20.42	19.93	20.38	20.18	3.56%	9,227
Mar 30, 2026	20.53	20.53	19.45	19.68	19.49	-0.46%	17,264
Mar 27, 2026	20.37	20.37	19.77	19.77	19.58	-3.02%	15,987
Mar 26, 2026	20.74	20.85	20.39	20.39	20.19	-2.92%	12,095
Mar 25, 2026	21.02	21.15	20.90	21.00	20.80	0.81%	3,883
Mar 24, 2026	20.91	21.13	20.83	20.83	20.53	-0.95%	8,052
Mar 23, 2026	21.23	21.42	21.03	21.03	20.73	1.25%	8,766
Mar 20, 2026	21.23	21.23	20.69	20.77	20.47	-2.44%	18,736
Mar 19, 2026	21.31	21.34	20.97	21.29	20.98	-0.42%	21,119
Mar 18, 2026	21.84	21.84	21.35	21.38	21.07	-1.93%	15,933
Mar 17, 2026	21.63	21.98	21.63	21.80	21.39	0.32%	12,489
Mar 16, 2026	21.86	21.86	21.66	21.73	21.32	1.54%	18,259
Mar 13, 2026	21.86	21.86	21.30	21.40	20.99	-1.38%	66,872
Mar 12, 2026	21.93	21.93	21.55	21.70	21.29	-1.23%	22,501
Mar 11, 2026	22.03	22.18	21.93	21.97	21.55	-0.36%	23,747
Mar 10, 2026	22.31	22.40	22.05	22.05	21.53	-0.54%	26,496
Mar 9, 2026	21.65	22.23	21.48	22.17	21.65	1.33%	19,935
Mar 6, 2026	22.00	22.10	21.74	21.88	21.37	-1.53%	23,877
Mar 5, 2026	22.42	22.44	21.98	22.22	21.70	-1.20%	12,564
Mar 4, 2026	22.29	22.64	22.25	22.49	21.96	1.63%	18,432
Mar 3, 2026	21.97	22.20	21.63	22.13	21.51	-1.34%	18,659
Mar 2, 2026	22.10	22.52	21.95	22.43	21.80	0.37%	30,185
Feb 27, 2026	22.14	22.43	22.14	22.35	21.72	0.17%	9,741
Feb 26, 2026	22.71	22.71	22.25	22.31	21.69	-1.50%	13,492
Feb 25, 2026	22.45	22.81	22.45	22.65	22.02	0.89%	36,657
Feb 24, 2026	22.17	22.50	22.04	22.45	21.72	1.72%	13,734
Feb 23, 2026	22.22	22.54	22.04	22.07	21.36	-1.87%	22,146
Feb 20, 2026	22.19	22.55	22.18	22.49	21.76	1.08%	13,549
Feb 19, 2026	22.32	22.35	22.06	22.25	21.53	-0.54%	18,140
Feb 18, 2026	22.28	22.50	22.12	22.37	21.65	0.58%	9,073
Feb 17, 2026	22.16	22.32	21.81	22.24	21.42	0.77%	25,448
Feb 13, 2026	22.16	22.44	22.00	22.07	21.26	0.09%	15,146
Feb 12, 2026	22.95	22.95	22.05	22.05	21.24	-3.03%	29,066
Feb 11, 2026	22.97	22.98	22.48	22.74	21.90	-0.04%	20,769
Feb 10, 2026	22.99	23.05	22.75	22.75	21.81	-0.50%	48,438
Feb 9, 2026	22.70	22.97	22.42	22.87	21.92	0.82%	60,562
Feb 6, 2026	21.96	22.69	21.96	22.68	21.74	3.14%	26,432
Feb 5, 2026	22.00	22.46	21.92	21.99	21.08	-2.18%	36,861
Feb 4, 2026	22.75	22.92	22.20	22.48	21.55	-2.68%	63,569
Feb 3, 2026	24.00	24.00	22.80	23.10	22.04	-2.08%	48,928
Feb 2, 2026	23.69	23.73	23.34	23.59	22.51	1.07%	41,276
Jan 30, 2026	23.58	26.14	23.25	23.34	22.27	-1.77%	25,660
Jan 29, 2026	23.97	24.39	23.24	23.76	22.67	-0.75%	31,829
Jan 28, 2026	24.02	24.06	23.66	23.94	22.84	-0.04%	40,091