TDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.38	20.48	20.09	20.16	20.16	1.51%	81,638
Nov 5, 2026	21.46	21.48	19.75	19.86	19.86	-7.94%	104,718
Nov 4, 2026	21.34	22.11	21.34	21.57	21.57	1.42%	70,245
Nov 3, 2026	21.59	21.59	21.28	21.37	21.27	0.56%	46,822
Nov 2, 2026	21.98	21.98	21.25	21.25	21.15	-2.39%	61,775
Oct 30, 2026	22.12	22.56	21.37	21.77	21.67	-4.01%	96,885
Oct 29, 2026	22.90	22.90	22.52	22.68	22.57	-1.65%	46,634
Oct 28, 2026	23.13	23.13	22.88	23.06	22.95	0.65%	42,676
Oct 27, 2026	22.79	23.06	22.72	23.01	22.80	1.86%	31,520
Oct 26, 2026	22.59	22.74	22.37	22.59	22.39	1.62%	44,574
Oct 23, 2026	22.34	22.46	22.19	22.23	22.03	-0.18%	55,703
Oct 22, 2026	22.84	22.93	22.20	22.27	22.07	-3.59%	72,424
Oct 21, 2026	23.29	23.29	22.90	23.10	22.89	1.62%	60,116
Oct 20, 2026	22.98	23.04	22.72	22.83	22.53	-0.44%	84,934
Oct 19, 2026	22.78	23.14	22.78	22.93	22.63	1.91%	35,911
Oct 16, 2026	23.59	23.59	22.40	22.50	22.20	-3.39%	72,050
Oct 15, 2026	23.19	23.38	22.84	23.29	22.98	-0.21%	61,661
Oct 14, 2026	24.01	24.01	23.30	23.34	23.03	-2.43%	60,341
Oct 13, 2026	24.24	24.24	23.89	24.01	23.61	-0.42%	62,697
Oct 12, 2026	24.60	24.60	24.10	24.11	23.71	-0.90%	82,856
Oct 9, 2026	24.41	24.41	24.24	24.33	23.92	0.58%	36,866
Oct 8, 2026	24.60	24.65	24.09	24.19	23.78	-2.03%	69,632
Oct 7, 2026	24.72	24.73	24.46	24.69	24.28	-0.34%	64,329
Oct 6, 2026	24.90	25.00	24.75	24.86	24.36	0.57%	122,274
Oct 5, 2026	24.55	24.73	24.41	24.72	24.22	1.44%	82,609
Oct 2, 2026	24.49	24.75	24.33	24.37	23.88	0.91%	152,161
Oct 1, 2026	24.36	24.36	23.88	24.15	23.66	0.35%	69,833
Sep 30, 2026	24.10	24.27	24.07	24.07	23.58	0.43%	29,274
Sep 29, 2026	24.19	24.19	23.95	24.05	23.48	0.21%	32,713
Sep 28, 2026	24.22	24.22	23.80	24.00	23.43	-1.15%	64,732
Sep 25, 2026	24.40	24.40	24.00	24.28	23.70	0.54%	51,456
Sep 24, 2026	24.03	24.22	23.91	24.15	23.58	-0.04%	48,478
Sep 23, 2026	24.59	24.59	24.06	24.16	23.59	-1.24%	36,372
Sep 22, 2026	24.40	24.58	24.40	24.55	23.88	0.60%	38,235
Sep 21, 2026	23.80	24.46	23.80	24.40	23.74	3.36%	49,405
Sep 18, 2026	23.35	23.62	23.35	23.61	22.97	0.60%	68,474
Sep 17, 2026	23.25	23.50	23.25	23.47	22.83	2.27%	47,430
Sep 16, 2026	23.05	23.22	22.76	22.95	22.33	0.05%	46,756
Sep 15, 2026	23.36	23.36	23.00	23.03	22.32	-0.88%	75,519
Sep 14, 2026	23.15	23.40	22.91	23.23	22.51	-1.04%	81,998
Sep 11, 2026	23.67	23.67	23.34	23.48	22.75	1.25%	41,498
Sep 10, 2026	23.32	23.35	23.15	23.19	22.47	-1.30%	59,591
Sep 9, 2026	23.68	23.68	23.43	23.49	22.77	-0.41%	52,628
Sep 8, 2026	23.89	23.92	23.62	23.70	22.86	0.04%	91,700
Sep 4, 2026	23.88	23.88	23.65	23.69	22.85	-0.04%	64,391
Sep 3, 2026	23.35	23.80	23.28	23.70	22.86	1.94%	45,071
Sep 2, 2026	23.30	23.44	23.13	23.25	22.43	0.27%	73,546
Sep 1, 2026	23.84	23.84	23.27	23.30	22.37	-2.06%	58,150
Aug 31, 2026	23.82	23.82	23.61	23.79	22.84	-0.27%	57,207
Aug 28, 2026	24.03	24.10	23.60	23.86	22.90	-0.36%	40,185