XETRA - Delayed Quote • EUR
DAX PERFORMANCE-INDEX (^GDAXI)
At close: April 25 at 6:00 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18,088.17 | 18,100.75 | 17,795.96 | 17,917.28 | 17,917.28 | 101,517,300 |
Apr 24, 2024 | 18,140.19 | 18,226.32 | 18,060.26 | 18,088.70 | 18,088.70 | 75,104,600 |
Apr 23, 2024 | 17,861.20 | 18,144.66 | 17,861.20 | 18,137.65 | 18,137.65 | 68,529,200 |
Apr 22, 2024 | 17,738.04 | 17,889.47 | 17,738.04 | 17,860.80 | 17,860.80 | 62,454,400 |
Apr 19, 2024 | 17,834.83 | 17,834.87 | 17,626.90 | 17,737.36 | 17,737.36 | 79,447,700 |
Apr 18, 2024 | 17,775.41 | 17,863.32 | 17,716.92 | 17,837.40 | 17,837.40 | 60,700,500 |
Apr 17, 2024 | 17,764.03 | 17,907.58 | 17,731.79 | 17,770.02 | 17,770.02 | 55,970,700 |
Apr 16, 2024 | 18,022.17 | 18,022.69 | 17,713.50 | 17,766.23 | 17,766.23 | 73,217,300 |
Apr 15, 2024 | 17,937.62 | 18,191.95 | 17,937.62 | 18,026.58 | 18,026.58 | 65,138,500 |
Apr 12, 2024 | 17,965.95 | 18,162.56 | 17,860.73 | 17,930.32 | 17,930.32 | 78,993,900 |
Apr 11, 2024 | 18,096.51 | 18,101.31 | 17,864.69 | 17,954.48 | 17,954.48 | 84,365,100 |
Apr 10, 2024 | 18,078.89 | 18,239.50 | 17,975.84 | 18,097.30 | 18,097.30 | 83,348,200 |
Apr 9, 2024 | 18,318.40 | 18,318.51 | 18,058.22 | 18,076.69 | 18,076.69 | 65,276,400 |
Apr 8, 2024 | 18,163.39 | 18,326.37 | 18,163.39 | 18,318.97 | 18,318.97 | 61,073,600 |
Apr 5, 2024 | 18,401.83 | 18,401.83 | 18,088.03 | 18,175.04 | 18,175.04 | 77,046,500 |
Apr 4, 2024 | 18,366.37 | 18,427.43 | 18,340.24 | 18,403.13 | 18,403.13 | 62,521,400 |
Apr 3, 2024 | 18,281.82 | 18,376.08 | 18,281.82 | 18,367.72 | 18,367.72 | 76,334,900 |
Apr 2, 2024 | 18,492.36 | 18,567.16 | 18,275.94 | 18,283.13 | 18,283.13 | 82,077,300 |
Mar 28, 2024 | 18,477.40 | 18,513.83 | 18,468.87 | 18,492.49 | 18,492.49 | 75,716,300 |
Mar 27, 2024 | 18,385.17 | 18,511.17 | 18,385.17 | 18,477.09 | 18,477.09 | 66,344,700 |
Mar 26, 2024 | 18,262.11 | 18,411.98 | 18,256.81 | 18,384.35 | 18,384.35 | 58,786,600 |
Mar 25, 2024 | 18,206.36 | 18,285.58 | 18,176.85 | 18,261.31 | 18,261.31 | 53,804,600 |
Mar 22, 2024 | 18,175.08 | 18,225.97 | 18,140.99 | 18,205.94 | 18,205.94 | 68,616,300 |
Mar 21, 2024 | 18,019.86 | 18,179.81 | 18,019.86 | 18,179.25 | 18,179.25 | 79,118,500 |
Mar 20, 2024 | 17,987.91 | 18,044.49 | 17,955.69 | 18,015.13 | 18,015.13 | 61,711,000 |
Mar 19, 2024 | 17,932.18 | 17,998.04 | 17,914.18 | 17,987.49 | 17,987.49 | 73,421,100 |
Mar 18, 2024 | 17,936.31 | 18,015.49 | 17,902.92 | 17,932.68 | 17,932.68 | 63,024,300 |
Mar 15, 2024 | 17,938.14 | 18,038.11 | 17,926.72 | 17,936.65 | 17,936.65 | 202,910,600 |
Mar 14, 2024 | 18,002.97 | 18,039.05 | 17,899.93 | 17,942.04 | 17,942.04 | 93,590,600 |
Mar 13, 2024 | 17,984.50 | 18,001.42 | 17,939.56 | 17,961.38 | 17,961.38 | 92,880,500 |
Mar 12, 2024 | 17,810.15 | 17,973.22 | 17,746.89 | 17,965.11 | 17,965.11 | 91,388,300 |
Mar 11, 2024 | 17,690.95 | 17,750.72 | 17,662.55 | 17,746.27 | 17,746.27 | 66,646,400 |
Mar 8, 2024 | 17,849.85 | 17,860.51 | 17,795.13 | 17,814.51 | 17,814.51 | 67,940,300 |
Mar 7, 2024 | 17,648.89 | 17,879.11 | 17,619.40 | 17,842.85 | 17,842.85 | 86,702,800 |
Mar 6, 2024 | 17,685.92 | 17,745.16 | 17,682.51 | 17,716.71 | 17,716.71 | 91,487,700 |
Mar 5, 2024 | 17,682.78 | 17,746.57 | 17,643.11 | 17,698.40 | 17,698.40 | 74,178,400 |
Mar 4, 2024 | 17,743.44 | 17,756.39 | 17,684.73 | 17,716.17 | 17,716.17 | 1,220,700 |
Mar 1, 2024 | 17,793.47 | 17,816.52 | 17,690.89 | 17,735.07 | 17,735.07 | 85,782,600 |
Feb 29, 2024 | 17,634.61 | 17,742.48 | 17,620.11 | 17,678.19 | 17,678.19 | 102,738,500 |
Feb 28, 2024 | 17,569.61 | 17,605.61 | 17,552.98 | 17,601.22 | 17,601.22 | 56,644,500 |
Feb 27, 2024 | 17,431.37 | 17,563.41 | 17,428.17 | 17,556.49 | 17,556.49 | 59,725,400 |
Feb 26, 2024 | 17,396.74 | 17,460.53 | 17,396.40 | 17,423.23 | 17,423.23 | 53,156,400 |
Feb 23, 2024 | 17,372.01 | 17,443.74 | 17,354.76 | 17,419.33 | 17,419.33 | 76,799,700 |
Feb 22, 2024 | 17,326.76 | 17,429.66 | 17,279.73 | 17,370.45 | 17,370.45 | 86,130,500 |
Feb 21, 2024 | 17,102.08 | 17,157.95 | 17,063.25 | 17,118.12 | 17,118.12 | 59,403,800 |
Feb 20, 2024 | 17,066.23 | 17,084.87 | 17,019.15 | 17,068.43 | 17,068.43 | 62,710,700 |
Feb 19, 2024 | 17,075.74 | 17,098.61 | 17,049.22 | 17,092.26 | 17,092.26 | 43,224,700 |
Feb 16, 2024 | 17,117.37 | 17,198.45 | 17,060.38 | 17,117.44 | 17,117.44 | 76,375,500 |
Feb 15, 2024 | 17,022.54 | 17,089.12 | 17,003.82 | 17,046.69 | 17,046.69 | 83,791,100 |
Feb 14, 2024 | 16,872.89 | 16,957.78 | 16,857.34 | 16,945.48 | 16,945.48 | 53,717,300 |
Feb 13, 2024 | 16,987.09 | 16,991.61 | 16,831.53 | 16,880.83 | 16,880.83 | 62,956,700 |
Feb 12, 2024 | 16,975.99 | 17,042.74 | 16,958.80 | 17,037.35 | 17,037.35 | 53,286,500 |
Feb 9, 2024 | 16,973.58 | 16,993.12 | 16,876.36 | 16,926.50 | 16,926.50 | 61,639,700 |
Feb 8, 2024 | 16,936.14 | 17,029.54 | 16,889.13 | 16,963.83 | 16,963.83 | 67,419,300 |
Feb 7, 2024 | 17,020.77 | 17,021.55 | 16,907.15 | 16,921.96 | 16,921.96 | 93,039,700 |
Feb 6, 2024 | 16,965.89 | 17,049.52 | 16,871.32 | 17,033.24 | 17,033.24 | 75,544,200 |
Feb 5, 2024 | 16,925.97 | 16,972.62 | 16,859.00 | 16,904.06 | 16,904.06 | 69,935,700 |
Feb 2, 2024 | 16,977.75 | 17,004.55 | 16,894.67 | 16,918.21 | 16,918.21 | 85,847,300 |
Feb 1, 2024 | 16,834.13 | 16,915.92 | 16,821.60 | 16,859.04 | 16,859.04 | 89,451,400 |
Jan 31, 2024 | 16,972.47 | 16,991.84 | 16,884.87 | 16,903.76 | 16,903.76 | 84,388,500 |
Jan 30, 2024 | 16,991.37 | 16,999.58 | 16,946.56 | 16,972.34 | 16,972.34 | 61,107,500 |
Jan 29, 2024 | 16,925.39 | 16,941.71 | 16,860.05 | 16,941.71 | 16,941.71 | 65,956,600 |
Jan 26, 2024 | 16,879.01 | 16,967.72 | 16,849.31 | 16,961.39 | 16,961.39 | 84,664,200 |
Jan 25, 2024 | 16,849.76 | 16,916.60 | 16,785.69 | 16,906.92 | 16,906.92 | 62,016,700 |
Jan 24, 2024 | 16,793.27 | 16,921.41 | 16,760.92 | 16,889.92 | 16,889.92 | 74,569,200 |
Jan 23, 2024 | 16,753.09 | 16,753.09 | 16,626.59 | 16,627.09 | 16,627.09 | 64,365,600 |
Jan 22, 2024 | 16,684.10 | 16,705.49 | 16,607.72 | 16,683.36 | 16,683.36 | 67,438,700 |
Jan 19, 2024 | 16,626.53 | 16,647.85 | 16,513.46 | 16,555.13 | 16,555.13 | 66,146,800 |
Jan 18, 2024 | 16,440.66 | 16,579.12 | 16,421.20 | 16,567.35 | 16,567.35 | 72,318,600 |
Jan 17, 2024 | 16,400.42 | 16,435.68 | 16,345.02 | 16,431.69 | 16,431.69 | 71,437,800 |
Jan 16, 2024 | 16,497.54 | 16,581.93 | 16,476.09 | 16,571.68 | 16,571.68 | 73,101,900 |
Jan 15, 2024 | 16,723.24 | 16,736.16 | 16,609.22 | 16,622.22 | 16,622.22 | 47,795,000 |
Jan 12, 2024 | 16,649.45 | 16,752.24 | 16,608.00 | 16,704.56 | 16,704.56 | 62,163,000 |
Jan 11, 2024 | 16,775.92 | 16,839.49 | 16,541.38 | 16,547.03 | 16,547.03 | 72,206,800 |
Jan 10, 2024 | 16,703.12 | 16,753.69 | 16,654.99 | 16,689.81 | 16,689.81 | 61,300,900 |
Jan 9, 2024 | 16,743.27 | 16,743.27 | 16,611.53 | 16,688.36 | 16,688.36 | 59,798,500 |
Jan 8, 2024 | 16,618.51 | 16,716.47 | 16,517.49 | 16,716.47 | 16,716.47 | 55,073,400 |
Jan 5, 2024 | 16,504.88 | 16,645.89 | 16,448.71 | 16,594.21 | 16,594.21 | 66,762,900 |
Jan 4, 2024 | 16,563.69 | 16,626.84 | 16,501.40 | 16,617.29 | 16,617.29 | 65,869,400 |
Jan 3, 2024 | 16,771.35 | 16,784.07 | 16,479.92 | 16,538.39 | 16,538.39 | 70,845,800 |
Jan 2, 2024 | 16,828.75 | 16,963.47 | 16,648.80 | 16,769.36 | 16,769.36 | 59,893,300 |
Dec 29, 2023 | 16,729.26 | 16,758.53 | 16,726.97 | 16,751.64 | 16,751.64 | 26,861,900 |
Dec 28, 2023 | 16,780.95 | 16,783.79 | 16,688.52 | 16,701.55 | 16,701.55 | 36,091,600 |
Dec 27, 2023 | 16,727.77 | 16,775.71 | 16,697.58 | 16,742.07 | 16,742.07 | 37,678,900 |
Dec 22, 2023 | 16,673.30 | 16,735.32 | 16,651.78 | 16,706.18 | 16,706.18 | 46,295,300 |
Dec 21, 2023 | 16,667.31 | 16,708.35 | 16,624.16 | 16,687.42 | 16,687.42 | 57,871,300 |
Dec 20, 2023 | 16,779.41 | 16,789.96 | 16,694.56 | 16,733.05 | 16,733.05 | 63,366,400 |
Dec 19, 2023 | 16,657.44 | 16,750.51 | 16,656.64 | 16,744.41 | 16,744.41 | 59,217,500 |
Dec 18, 2023 | 16,683.69 | 16,744.27 | 16,624.65 | 16,650.55 | 16,650.55 | 56,720,400 |
Dec 15, 2023 | 16,822.50 | 16,890.11 | 16,713.70 | 16,751.44 | 16,751.44 | 173,711,500 |
Dec 14, 2023 | 16,948.79 | 17,003.28 | 16,670.35 | 16,752.23 | 16,752.23 | 141,290,100 |
Dec 13, 2023 | 16,811.56 | 16,836.45 | 16,760.12 | 16,766.05 | 16,766.05 | 65,413,500 |
Dec 12, 2023 | 16,823.01 | 16,837.18 | 16,753.81 | 16,791.74 | 16,791.74 | 67,862,500 |
Dec 11, 2023 | 16,760.59 | 16,817.81 | 16,734.27 | 16,794.43 | 16,794.43 | 66,736,100 |
Dec 8, 2023 | 16,644.62 | 16,782.72 | 16,630.18 | 16,759.22 | 16,759.22 | 77,814,500 |
Dec 7, 2023 | 16,623.89 | 16,655.30 | 16,595.11 | 16,628.99 | 16,628.99 | 76,803,200 |
Dec 6, 2023 | 16,565.65 | 16,727.07 | 16,536.12 | 16,656.44 | 16,656.44 | 78,581,700 |
Dec 5, 2023 | 16,405.14 | 16,551.34 | 16,394.02 | 16,533.11 | 16,533.11 | 63,916,000 |
Dec 4, 2023 | 16,390.17 | 16,455.68 | 16,386.80 | 16,404.76 | 16,404.76 | 52,149,300 |
Dec 1, 2023 | 16,296.92 | 16,399.06 | 16,279.45 | 16,397.52 | 16,397.52 | 68,139,400 |
Nov 30, 2023 | 16,204.74 | 16,262.96 | 16,169.11 | 16,215.43 | 16,215.43 | 108,532,100 |
Nov 29, 2023 | 16,013.16 | 16,208.97 | 16,010.48 | 16,166.45 | 16,166.45 | 69,366,600 |
Nov 28, 2023 | 15,939.19 | 15,993.42 | 15,915.40 | 15,992.67 | 15,992.67 | 60,601,100 |
Nov 27, 2023 | 16,007.26 | 16,039.42 | 15,957.96 | 15,966.37 | 15,966.37 | 50,564,800 |
Nov 24, 2023 | 15,988.19 | 16,041.17 | 15,972.67 | 16,029.49 | 16,029.49 | 46,227,600 |
Nov 23, 2023 | 15,976.62 | 16,005.45 | 15,958.06 | 15,994.73 | 15,994.73 | 38,717,400 |
Nov 22, 2023 | 15,965.13 | 15,998.41 | 15,931.74 | 15,957.82 | 15,957.82 | 58,757,800 |
Nov 21, 2023 | 15,911.02 | 15,948.07 | 15,891.31 | 15,900.53 | 15,900.53 | 70,926,900 |
Nov 20, 2023 | 15,915.24 | 15,929.93 | 15,854.82 | 15,901.33 | 15,901.33 | 93,605,500 |
Nov 17, 2023 | 15,828.78 | 15,952.45 | 15,826.67 | 15,919.16 | 15,919.16 | 81,125,800 |
Nov 16, 2023 | 15,806.91 | 15,862.09 | 15,783.51 | 15,786.61 | 15,786.61 | 68,438,900 |
Nov 15, 2023 | 15,631.67 | 15,759.84 | 15,628.19 | 15,748.17 | 15,748.17 | 91,670,700 |
Nov 14, 2023 | 15,358.59 | 15,632.44 | 15,337.60 | 15,614.43 | 15,614.43 | 98,894,400 |
Nov 13, 2023 | 15,285.12 | 15,346.79 | 15,252.27 | 15,345.00 | 15,345.00 | 65,170,400 |
Nov 10, 2023 | 15,296.58 | 15,309.52 | 15,171.58 | 15,234.39 | 15,234.39 | 77,014,100 |
Nov 9, 2023 | 15,246.50 | 15,364.49 | 15,212.99 | 15,352.54 | 15,352.54 | 68,377,100 |
Nov 8, 2023 | 15,093.48 | 15,287.73 | 15,086.41 | 15,229.60 | 15,229.60 | 107,586,700 |
Nov 7, 2023 | 15,084.79 | 15,194.53 | 15,068.25 | 15,152.64 | 15,152.64 | 62,049,600 |
Nov 6, 2023 | 15,219.32 | 15,223.41 | 15,110.84 | 15,135.97 | 15,135.97 | 59,212,500 |
Nov 3, 2023 | 15,203.80 | 15,269.50 | 15,149.72 | 15,189.25 | 15,189.25 | 93,603,800 |
Nov 2, 2023 | 15,033.65 | 15,202.43 | 15,028.03 | 15,143.60 | 15,143.60 | 89,446,500 |
Nov 1, 2023 | 14,851.96 | 14,949.58 | 14,786.32 | 14,923.27 | 14,923.27 | 63,588,700 |
Oct 31, 2023 | 14,741.44 | 14,829.62 | 14,722.38 | 14,810.34 | 14,810.34 | 75,370,200 |
Oct 30, 2023 | 14,770.95 | 14,798.00 | 14,678.73 | 14,716.54 | 14,716.54 | 76,179,000 |
Oct 27, 2023 | 14,757.11 | 14,824.29 | 14,667.37 | 14,687.41 | 14,687.41 | 86,539,200 |
Oct 26, 2023 | 14,696.22 | 14,795.41 | 14,655.08 | 14,731.05 | 14,731.05 | 121,803,600 |
Oct 25, 2023 | 14,870.63 | 14,933.69 | 14,789.63 | 14,892.18 | 14,892.18 | 88,086,100 |
Oct 24, 2023 | 14,802.52 | 14,916.60 | 14,750.32 | 14,879.94 | 14,879.94 | 62,022,100 |
Oct 23, 2023 | 14,823.03 | 14,838.01 | 14,630.21 | 14,800.72 | 14,800.72 | 61,261,000 |
Oct 20, 2023 | 14,872.02 | 14,936.49 | 14,798.47 | 14,798.47 | 14,798.47 | 90,638,400 |
Oct 19, 2023 | 15,060.65 | 15,104.37 | 14,984.59 | 15,045.23 | 15,045.23 | 69,923,300 |
Oct 18, 2023 | 15,244.05 | 15,271.15 | 15,081.69 | 15,094.91 | 15,094.91 | 62,492,400 |
Oct 17, 2023 | 15,211.29 | 15,288.32 | 15,117.24 | 15,251.69 | 15,251.69 | 49,443,000 |
Oct 16, 2023 | 15,219.42 | 15,271.51 | 15,103.12 | 15,237.99 | 15,237.99 | 55,502,000 |
Oct 13, 2023 | 15,400.09 | 15,409.89 | 15,178.07 | 15,186.66 | 15,186.66 | 63,240,100 |
Oct 12, 2023 | 15,537.87 | 15,575.28 | 15,413.20 | 15,425.03 | 15,425.03 | 52,453,700 |
Oct 11, 2023 | 15,366.78 | 15,486.11 | 15,361.74 | 15,460.01 | 15,460.01 | 65,776,100 |
Oct 10, 2023 | 15,272.57 | 15,443.45 | 15,272.57 | 15,423.52 | 15,423.52 | 62,641,300 |
Oct 9, 2023 | 15,143.29 | 15,201.06 | 15,077.66 | 15,128.11 | 15,128.11 | 52,471,000 |
Oct 6, 2023 | 15,109.16 | 15,230.89 | 15,033.55 | 15,229.77 | 15,229.77 | 65,528,500 |
Oct 5, 2023 | 15,113.94 | 15,157.70 | 15,048.42 | 15,070.22 | 15,070.22 | 47,650,800 |
Oct 4, 2023 | 14,979.81 | 15,174.63 | 14,948.08 | 15,099.92 | 15,099.92 | 75,006,400 |
Oct 3, 2023 | 15,184.49 | 15,257.86 | 15,074.85 | 15,085.21 | 15,085.21 | 64,881,000 |
Oct 2, 2023 | 15,439.96 | 15,476.38 | 15,192.01 | 15,247.21 | 15,247.21 | 61,416,800 |
Sep 29, 2023 | 15,394.82 | 15,515.99 | 15,382.56 | 15,386.58 | 15,386.58 | 110,121,500 |
Sep 28, 2023 | 15,229.10 | 15,323.73 | 15,138.66 | 15,323.50 | 15,323.50 | 60,119,100 |
Sep 27, 2023 | 15,225.58 | 15,299.68 | 15,194.68 | 15,217.45 | 15,217.45 | 72,319,500 |
Sep 26, 2023 | 15,330.91 | 15,360.43 | 15,229.35 | 15,255.87 | 15,255.87 | 69,660,000 |
Sep 25, 2023 | 15,513.32 | 15,572.14 | 15,329.40 | 15,405.49 | 15,405.49 | 64,522,900 |
Sep 22, 2023 | 15,473.80 | 15,592.27 | 15,471.75 | 15,557.29 | 15,557.29 | 70,200,200 |
Sep 21, 2023 | 15,650.98 | 15,696.66 | 15,548.69 | 15,571.86 | 15,571.86 | 65,995,100 |
Sep 20, 2023 | 15,703.09 | 15,810.36 | 15,699.34 | 15,781.59 | 15,781.59 | 54,733,100 |
Sep 19, 2023 | 15,688.07 | 15,743.90 | 15,630.94 | 15,664.48 | 15,664.48 | 53,581,800 |
Sep 18, 2023 | 15,858.81 | 15,870.62 | 15,693.87 | 15,727.12 | 15,727.12 | 58,899,600 |
Sep 15, 2023 | 15,940.39 | 15,989.30 | 15,871.17 | 15,893.53 | 15,893.53 | 179,829,200 |
Sep 14, 2023 | 15,652.41 | 15,824.06 | 15,588.12 | 15,805.29 | 15,805.29 | 77,633,300 |
Sep 13, 2023 | 15,648.92 | 15,726.60 | 15,564.64 | 15,654.03 | 15,654.03 | 68,861,200 |
Sep 12, 2023 | 15,804.08 | 15,808.38 | 15,686.34 | 15,715.53 | 15,715.53 | 58,026,400 |
Sep 11, 2023 | 15,799.42 | 15,867.57 | 15,771.07 | 15,800.99 | 15,800.99 | 65,431,300 |
Sep 8, 2023 | 15,777.56 | 15,783.38 | 15,577.04 | 15,740.30 | 15,740.30 | 63,810,400 |
Sep 7, 2023 | 15,661.66 | 15,794.72 | 15,661.38 | 15,718.66 | 15,718.66 | 59,410,800 |
Sep 6, 2023 | 15,712.59 | 15,781.89 | 15,676.51 | 15,741.37 | 15,741.37 | 63,047,100 |
Sep 5, 2023 | 15,729.78 | 15,838.44 | 15,691.49 | 15,771.71 | 15,771.71 | 73,334,000 |
Sep 4, 2023 | 15,904.63 | 15,958.74 | 15,795.97 | 15,824.85 | 15,824.85 | 34,752,500 |
Sep 1, 2023 | 15,936.34 | 15,984.59 | 15,840.25 | 15,840.34 | 15,840.34 | 54,045,200 |
Aug 31, 2023 | 15,937.39 | 16,042.66 | 15,914.43 | 15,947.08 | 15,947.08 | 92,766,900 |
Aug 30, 2023 | 15,956.92 | 15,960.40 | 15,823.33 | 15,891.93 | 15,891.93 | 49,478,600 |
Aug 29, 2023 | 15,844.76 | 15,942.12 | 15,805.42 | 15,930.88 | 15,930.88 | 49,760,000 |
Aug 28, 2023 | 15,756.47 | 15,804.95 | 15,673.89 | 15,792.61 | 15,792.61 | 43,473,300 |
Aug 25, 2023 | 15,582.95 | 15,739.78 | 15,578.97 | 15,631.82 | 15,631.82 | 44,315,200 |
Aug 24, 2023 | 15,876.22 | 15,896.74 | 15,618.69 | 15,621.49 | 15,621.49 | 48,251,600 |
Aug 23, 2023 | 15,761.25 | 15,820.95 | 15,672.43 | 15,728.41 | 15,728.41 | 53,425,400 |
Aug 22, 2023 | 15,684.64 | 15,799.34 | 15,677.44 | 15,705.62 | 15,705.62 | 42,807,400 |
Aug 21, 2023 | 15,573.95 | 15,710.21 | 15,571.82 | 15,603.28 | 15,603.28 | 45,251,100 |
Aug 18, 2023 | 15,597.12 | 15,612.88 | 15,468.65 | 15,574.26 | 15,574.26 | 59,909,500 |
Aug 17, 2023 | 15,712.94 | 15,793.53 | 15,664.30 | 15,676.90 | 15,676.90 | 48,603,400 |
Aug 16, 2023 | 15,737.02 | 15,814.66 | 15,725.10 | 15,789.45 | 15,789.45 | 39,651,700 |
Aug 15, 2023 | 15,909.57 | 15,923.13 | 15,703.03 | 15,767.28 | 15,767.28 | 45,352,200 |
Aug 14, 2023 | 15,818.21 | 15,937.78 | 15,817.59 | 15,904.25 | 15,904.25 | 43,608,500 |
Aug 11, 2023 | 15,927.79 | 15,962.45 | 15,803.08 | 15,832.17 | 15,832.17 | 60,296,700 |
Aug 10, 2023 | 15,921.42 | 16,060.27 | 15,880.41 | 15,996.52 | 15,996.52 | 74,907,500 |
Aug 9, 2023 | 15,918.06 | 15,983.78 | 15,831.08 | 15,852.58 | 15,852.58 | 65,516,200 |
Aug 8, 2023 | 15,868.31 | 15,946.57 | 15,706.31 | 15,774.93 | 15,774.93 | 80,939,300 |
Aug 7, 2023 | 15,877.54 | 15,962.61 | 15,824.78 | 15,950.76 | 15,950.76 | 68,246,900 |
Aug 4, 2023 | 15,917.01 | 15,973.96 | 15,784.52 | 15,951.86 | 15,951.86 | 77,046,600 |
Aug 3, 2023 | 15,879.03 | 15,920.32 | 15,807.85 | 15,893.38 | 15,893.38 | 82,642,000 |
Aug 2, 2023 | 16,027.65 | 16,140.76 | 15,955.31 | 16,020.02 | 16,020.02 | 74,404,800 |
Aug 1, 2023 | 16,414.79 | 16,430.66 | 16,240.40 | 16,240.40 | 16,240.40 | 63,456,600 |
Jul 31, 2023 | 16,434.66 | 16,528.97 | 16,427.47 | 16,446.83 | 16,446.83 | 60,748,100 |
Jul 28, 2023 | 16,356.38 | 16,490.13 | 16,336.42 | 16,469.75 | 16,469.75 | 70,297,300 |
Jul 27, 2023 | 16,162.16 | 16,408.80 | 16,131.64 | 16,406.03 | 16,406.03 | 96,512,200 |
Jul 26, 2023 | 16,183.70 | 16,212.91 | 16,000.04 | 16,131.46 | 16,131.46 | 76,242,600 |
Jul 25, 2023 | 16,169.75 | 16,225.89 | 16,135.60 | 16,211.59 | 16,211.59 | 56,468,900 |
Jul 24, 2023 | 16,126.71 | 16,208.76 | 16,121.27 | 16,190.95 | 16,190.95 | 51,532,000 |
Jul 21, 2023 | 16,125.21 | 16,181.34 | 16,103.48 | 16,177.22 | 16,177.22 | 69,913,700 |
Jul 20, 2023 | 16,059.22 | 16,211.43 | 16,050.98 | 16,204.22 | 16,204.22 | 66,295,300 |
Jul 19, 2023 | 16,190.00 | 16,240.79 | 16,075.17 | 16,108.93 | 16,108.93 | 62,950,200 |
Jul 18, 2023 | 16,042.03 | 16,140.20 | 16,031.07 | 16,125.49 | 16,125.49 | 56,765,300 |
Jul 17, 2023 | 16,013.52 | 16,102.51 | 15,995.45 | 16,068.65 | 16,068.65 | 45,553,500 |
Jul 14, 2023 | 16,123.13 | 16,149.12 | 16,071.74 | 16,105.07 | 16,105.07 | 61,718,900 |
Jul 13, 2023 | 16,009.26 | 16,185.11 | 16,000.38 | 16,141.03 | 16,141.03 | 64,992,600 |
Jul 12, 2023 | 15,842.26 | 16,044.28 | 15,806.28 | 16,023.00 | 16,023.00 | 72,341,400 |
Jul 11, 2023 | 15,716.26 | 15,807.66 | 15,659.10 | 15,790.34 | 15,790.34 | 60,828,200 |
Jul 10, 2023 | 15,585.34 | 15,722.03 | 15,545.33 | 15,673.16 | 15,673.16 | 53,384,600 |
Jul 7, 2023 | 15,515.00 | 15,661.41 | 15,456.16 | 15,603.40 | 15,603.40 | 67,259,700 |
Jul 6, 2023 | 15,816.11 | 15,846.25 | 15,495.84 | 15,528.54 | 15,528.54 | 80,363,000 |
Jul 5, 2023 | 15,930.16 | 15,982.96 | 15,901.39 | 15,937.58 | 15,937.58 | 66,456,400 |
Jul 4, 2023 | 16,082.93 | 16,103.95 | 16,023.72 | 16,039.17 | 16,039.17 | 42,493,900 |
Jul 3, 2023 | 16,187.91 | 16,209.29 | 16,070.49 | 16,081.04 | 16,081.04 | 52,047,600 |
Jun 30, 2023 | 15,989.43 | 16,176.55 | 15,978.90 | 16,147.90 | 16,147.90 | 85,583,300 |
Jun 29, 2023 | 15,960.47 | 15,998.67 | 15,920.04 | 15,946.72 | 15,946.72 | 54,568,800 |
Jun 28, 2023 | 15,922.71 | 15,994.31 | 15,906.88 | 15,949.00 | 15,949.00 | 69,914,300 |
Jun 27, 2023 | 15,873.73 | 15,895.70 | 15,758.13 | 15,846.86 | 15,846.86 | 63,273,400 |
Jun 26, 2023 | 15,874.15 | 15,874.90 | 15,713.70 | 15,813.06 | 15,813.06 | 72,427,600 |
Jun 23, 2023 | 15,862.79 | 15,917.14 | 15,733.12 | 15,829.94 | 15,829.94 | 108,856,500 |
Jun 22, 2023 | 15,867.65 | 15,988.21 | 15,810.48 | 15,988.16 | 15,988.16 | 65,000,700 |
Jun 21, 2023 | 16,082.75 | 16,145.29 | 16,002.27 | 16,023.13 | 16,023.13 | 62,212,100 |
Jun 20, 2023 | 16,100.29 | 16,184.30 | 16,069.10 | 16,111.32 | 16,111.32 | 68,396,400 |
Jun 19, 2023 | 16,272.21 | 16,302.29 | 16,189.57 | 16,201.20 | 16,201.20 | 52,459,700 |
Jun 16, 2023 | 16,306.63 | 16,427.42 | 16,276.79 | 16,357.63 | 16,357.63 | 211,233,000 |
Jun 15, 2023 | 16,275.73 | 16,301.73 | 16,165.66 | 16,290.12 | 16,290.12 | 80,150,500 |
Jun 14, 2023 | 16,219.09 | 16,336.27 | 16,217.45 | 16,310.79 | 16,310.79 | 75,755,600 |
Jun 13, 2023 | 16,218.20 | 16,232.70 | 16,088.47 | 16,230.68 | 16,230.68 | 72,345,000 |
Jun 12, 2023 | 16,052.91 | 16,126.30 | 16,021.55 | 16,097.87 | 16,097.87 | 61,393,600 |
Jun 9, 2023 | 15,993.02 | 15,998.90 | 15,924.51 | 15,949.84 | 15,949.84 | 58,242,200 |
Jun 8, 2023 | 15,951.61 | 16,019.00 | 15,913.95 | 15,989.96 | 15,989.96 | 59,532,100 |
Jun 7, 2023 | 15,998.10 | 16,020.28 | 15,909.85 | 15,960.56 | 15,960.56 | 67,870,200 |
Jun 6, 2023 | 15,939.31 | 16,009.28 | 15,925.56 | 15,992.44 | 15,992.44 | 52,413,000 |
Jun 5, 2023 | 16,079.86 | 16,114.84 | 15,928.44 | 15,963.89 | 15,963.89 | 63,777,600 |
Jun 2, 2023 | 15,949.04 | 16,071.32 | 15,922.61 | 16,051.23 | 16,051.23 | 96,604,000 |
Jun 1, 2023 | 15,744.01 | 15,863.41 | 15,734.86 | 15,853.66 | 15,853.66 | 55,198,400 |
May 31, 2023 | 15,757.43 | 15,871.70 | 15,629.12 | 15,664.02 | 15,664.02 | 172,555,100 |
May 30, 2023 | 15,962.31 | 16,058.43 | 15,889.46 | 15,908.91 | 15,908.91 | 54,563,500 |
May 29, 2023 | 16,064.13 | 16,079.73 | 15,925.22 | 15,952.73 | 15,952.73 | 24,247,000 |
May 26, 2023 | 15,850.09 | 16,008.59 | 15,726.74 | 15,983.97 | 15,983.97 | 57,308,100 |
May 25, 2023 | 15,872.46 | 15,872.60 | 15,726.50 | 15,793.80 | 15,793.80 | 66,145,400 |
May 24, 2023 | 16,008.52 | 16,013.29 | 15,802.86 | 15,842.13 | 15,842.13 | 65,922,900 |
May 23, 2023 | 16,186.44 | 16,224.32 | 16,143.98 | 16,152.86 | 16,152.86 | 56,755,000 |
May 22, 2023 | 16,235.98 | 16,267.93 | 16,196.36 | 16,223.99 | 16,223.99 | 54,200,300 |
May 19, 2023 | 16,233.11 | 16,331.94 | 16,203.60 | 16,275.38 | 16,275.38 | 90,102,600 |
May 18, 2023 | 16,069.42 | 16,230.44 | 16,069.42 | 16,163.36 | 16,163.36 | 73,640,100 |
May 17, 2023 | 15,883.61 | 15,992.77 | 15,862.15 | 15,951.30 | 15,951.30 | 89,827,900 |
May 16, 2023 | 15,892.78 | 15,968.41 | 15,862.37 | 15,897.93 | 15,897.93 | 63,874,300 |
May 15, 2023 | 15,966.96 | 15,982.10 | 15,874.24 | 15,917.24 | 15,917.24 | 53,099,400 |
May 12, 2023 | 15,918.25 | 15,938.01 | 15,852.10 | 15,913.82 | 15,913.82 | 62,915,400 |
May 11, 2023 | 15,943.85 | 15,970.54 | 15,754.76 | 15,834.91 | 15,834.91 | 67,890,500 |
May 10, 2023 | 15,973.38 | 15,984.82 | 15,848.69 | 15,896.23 | 15,896.23 | 67,473,800 |
May 9, 2023 | 15,950.89 | 15,962.62 | 15,879.56 | 15,955.48 | 15,955.48 | 60,426,400 |
May 8, 2023 | 15,967.57 | 15,996.16 | 15,933.69 | 15,952.83 | 15,952.83 | 40,927,300 |
May 5, 2023 | 15,837.44 | 15,961.54 | 15,755.97 | 15,961.02 | 15,961.02 | 69,955,200 |
May 4, 2023 | 15,781.46 | 15,796.71 | 15,662.32 | 15,734.24 | 15,734.24 | 81,687,600 |
May 3, 2023 | 15,774.02 | 15,868.88 | 15,745.98 | 15,815.06 | 15,815.06 | 61,988,400 |
May 2, 2023 | 15,950.36 | 16,011.56 | 15,707.55 | 15,726.94 | 15,726.94 | 80,224,800 |
Apr 28, 2023 | 15,884.79 | 15,922.38 | 15,688.17 | 15,922.38 | 15,922.38 | 91,511,200 |
Apr 27, 2023 | 15,739.35 | 15,859.25 | 15,706.69 | 15,800.45 | 15,800.45 | 79,622,200 |
Apr 26, 2023 | 15,804.50 | 15,826.02 | 15,694.36 | 15,795.73 | 15,795.73 | 74,374,600 |
Apr 25, 2023 | 15,836.79 | 15,891.73 | 15,794.81 | 15,872.13 | 15,872.13 | 66,489,300 |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,035.05
+1.08%
^HSI HANG SENG INDEX
17,626.75
+1.98%
000001.SS SSE Composite Index
3,076.92
+0.79%
399001.SZ Shenzhen Index
9,404.83
+1.51%
^STI STI Index
3,286.61
-0.03%
^AXJO S&P/ASX 200
7,581.30
-1.32%
^AORD ALL ORDINARIES
7,842.90
-1.19%
^BSESN S&P BSE SENSEX
74,178.31
-0.22%
^JKSE IDX COMPOSITE
7,115.99
-0.55%
^KLSE FTSE Bursa Malaysia KLCI
1,573.86
+0.29%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,806.65
-1.17%
^KS11 KOSPI Composite Index
2,658.51
+1.14%
^TWII TSEC weighted index
20,168.69
+1.57%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%