XETRA - Delayed Quote • EUR
DAX KURSINDEX (^GDAXIP)
At close: April 26 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 26, 2024 | 7,016.72 | 7,125.95 | 7,016.72 | 7,110.80 | 7,110.80 | - |
| Apr 25, 2024 | 7,109.49 | 7,114.43 | 6,994.63 | 7,042.32 | 7,042.32 | 101,517,300 |
| Apr 24, 2024 | 7,129.93 | 7,163.78 | 7,098.51 | 7,109.69 | 7,109.69 | - |
| Apr 23, 2024 | 7,020.27 | 7,131.69 | 7,020.27 | 7,128.93 | 7,128.93 | 68,529,200 |
| Apr 22, 2024 | 6,973.46 | 7,032.99 | 6,973.46 | 7,021.71 | 7,021.71 | 62,454,400 |
| Apr 19, 2024 | 7,011.50 | 7,011.52 | 6,929.76 | 6,973.19 | 6,973.19 | 79,447,700 |
| Apr 18, 2024 | 6,990.06 | 7,024.63 | 6,967.06 | 7,014.43 | 7,014.43 | 60,700,500 |
| Apr 17, 2024 | 6,985.59 | 7,042.03 | 6,972.91 | 6,987.94 | 6,987.94 | 55,970,700 |
| Apr 16, 2024 | 7,087.09 | 7,087.30 | 6,965.71 | 6,986.45 | 6,986.45 | - |
| Apr 15, 2024 | 7,060.24 | 7,160.34 | 7,060.24 | 7,095.25 | 7,095.25 | 65,138,500 |
| Apr 12, 2024 | 7,071.39 | 7,148.77 | 7,029.97 | 7,057.36 | 7,057.36 | 78,993,900 |
| Apr 11, 2024 | 7,122.78 | 7,124.66 | 7,031.53 | 7,066.87 | 7,066.87 | - |
| Apr 10, 2024 | 7,129.98 | 7,193.32 | 7,089.34 | 7,137.24 | 7,137.24 | - |
| Apr 9, 2024 | 7,224.44 | 7,224.48 | 7,121.83 | 7,129.11 | 7,129.11 | 65,276,400 |
| Apr 8, 2024 | 7,163.31 | 7,227.58 | 7,163.31 | 7,224.66 | 7,224.66 | 61,073,600 |
| Apr 5, 2024 | 7,257.34 | 7,257.34 | 7,133.58 | 7,167.90 | 7,167.90 | 77,046,500 |
| Apr 4, 2024 | 7,243.36 | 7,267.44 | 7,233.05 | 7,257.86 | 7,257.86 | 62,521,400 |
| Apr 3, 2024 | 7,210.01 | 7,247.19 | 7,210.01 | 7,243.89 | 7,243.89 | 76,334,900 |
| Apr 2, 2024 | 7,293.05 | 7,322.55 | 7,207.69 | 7,210.53 | 7,210.53 | 82,077,300 |
| Mar 28, 2024 | 7,287.24 | 7,301.61 | 7,283.88 | 7,293.20 | 7,293.20 | 75,716,300 |
| Mar 27, 2024 | 7,250.87 | 7,300.56 | 7,250.87 | 7,287.12 | 7,287.12 | 66,344,700 |
| Mar 26, 2024 | 7,202.34 | 7,261.44 | 7,200.25 | 7,250.55 | 7,250.55 | 58,786,600 |
| Mar 25, 2024 | 7,180.35 | 7,211.59 | 7,168.71 | 7,202.02 | 7,202.02 | 53,804,600 |
| Mar 22, 2024 | 7,168.01 | 7,188.08 | 7,154.57 | 7,180.18 | 7,180.18 | 68,616,300 |
| Mar 21, 2024 | 7,106.80 | 7,169.88 | 7,106.80 | 7,169.66 | 7,169.66 | 79,118,500 |
| Mar 20, 2024 | 7,094.20 | 7,116.51 | 7,081.49 | 7,104.93 | 7,104.93 | 61,711,000 |
| Mar 19, 2024 | 7,072.22 | 7,098.19 | 7,065.12 | 7,094.03 | 7,094.03 | 73,421,100 |
| Mar 18, 2024 | 7,073.85 | 7,105.07 | 7,060.68 | 7,072.42 | 7,072.42 | 63,024,300 |
| Mar 15, 2024 | 7,074.60 | 7,113.92 | 7,070.10 | 7,073.98 | 7,073.98 | 202,910,600 |
| Mar 14, 2024 | 7,100.14 | 7,114.40 | 7,059.53 | 7,076.06 | 7,076.06 | 93,590,600 |
| Mar 13, 2024 | 7,092.89 | 7,099.56 | 7,075.06 | 7,083.66 | 7,083.66 | 92,880,500 |
| Mar 12, 2024 | 7,024.16 | 7,088.47 | 6,999.38 | 7,085.27 | 7,085.27 | 91,388,300 |
| Mar 11, 2024 | 6,977.31 | 7,000.76 | 6,966.21 | 6,999.00 | 6,999.00 | 66,646,400 |
| Mar 8, 2024 | 7,039.77 | 7,043.96 | 7,018.16 | 7,025.81 | 7,025.81 | - |
| Mar 7, 2024 | 6,960.68 | 7,051.33 | 6,949.10 | 7,037.03 | 7,037.03 | - |
| Mar 6, 2024 | 6,975.38 | 6,998.67 | 6,974.04 | 6,987.37 | 6,987.37 | - |
| Mar 5, 2024 | 6,974.11 | 6,999.18 | 6,958.34 | 6,980.34 | 6,980.34 | - |
| Mar 4, 2024 | 6,997.80 | 7,002.87 | 6,974.64 | 6,987.05 | 6,987.05 | - |
| Mar 1, 2024 | 7,017.25 | 7,026.47 | 6,977.04 | 6,994.48 | 6,994.48 | - |
| Feb 29, 2024 | 6,954.79 | 6,997.28 | 6,949.07 | 6,971.85 | 6,971.85 | - |
| Feb 28, 2024 | 6,929.59 | 6,943.55 | 6,922.99 | 6,941.74 | 6,941.74 | - |
| Feb 27, 2024 | 6,875.08 | 6,927.05 | 6,873.83 | 6,924.31 | 6,924.31 | - |
| Feb 26, 2024 | 6,861.53 | 6,886.66 | 6,861.39 | 6,871.87 | 6,871.87 | - |
| Feb 23, 2024 | 6,854.51 | 6,882.49 | 6,847.57 | 6,872.83 | 6,872.83 | - |
| Feb 22, 2024 | 6,836.59 | 6,877.24 | 6,818.05 | 6,853.86 | 6,853.86 | - |
| Feb 21, 2024 | 6,748.01 | 6,770.03 | 6,732.61 | 6,754.32 | 6,754.32 | - |
| Feb 20, 2024 | 6,733.80 | 6,741.27 | 6,715.24 | 6,734.73 | 6,734.73 | - |
| Feb 19, 2024 | 6,737.69 | 6,746.57 | 6,727.18 | 6,744.06 | 6,744.06 | - |
| Feb 16, 2024 | 6,754.17 | 6,786.05 | 6,731.65 | 6,754.07 | 6,754.07 | - |
| Feb 15, 2024 | 6,716.82 | 6,743.06 | 6,709.46 | 6,726.33 | 6,726.33 | - |
| Feb 14, 2024 | 6,657.95 | 6,691.60 | 6,651.86 | 6,686.51 | 6,686.51 | - |
| Feb 13, 2024 | 6,703.04 | 6,704.83 | 6,641.70 | 6,661.08 | 6,661.08 | - |
| Feb 12, 2024 | 6,698.51 | 6,724.96 | 6,691.73 | 6,722.85 | 6,722.85 | - |
| Feb 9, 2024 | 6,697.47 | 6,705.25 | 6,659.16 | 6,678.94 | 6,678.94 | - |
| Feb 8, 2024 | 6,701.86 | 6,738.82 | 6,683.26 | 6,712.82 | 6,712.82 | - |
| Feb 7, 2024 | 6,735.35 | 6,735.66 | 6,690.39 | 6,696.25 | 6,696.25 | - |
| Feb 6, 2024 | 6,713.63 | 6,746.73 | 6,676.21 | 6,740.28 | 6,740.28 | - |
| Feb 5, 2024 | 6,697.83 | 6,716.29 | 6,671.33 | 6,689.16 | 6,689.16 | - |
| Feb 2, 2024 | 6,718.33 | 6,728.93 | 6,685.45 | 6,694.76 | 6,694.76 | - |
| Feb 1, 2024 | 6,661.49 | 6,693.86 | 6,656.53 | 6,671.35 | 6,671.35 | - |
| Jan 31, 2024 | 6,716.23 | 6,723.90 | 6,681.57 | 6,689.05 | 6,689.05 | - |
| Jan 30, 2024 | 6,723.71 | 6,726.96 | 6,705.98 | 6,716.18 | 6,716.18 | - |
| Jan 29, 2024 | 6,697.60 | 6,704.06 | 6,671.75 | 6,704.06 | 6,704.06 | - |
| Jan 26, 2024 | 6,679.25 | 6,714.36 | 6,667.50 | 6,711.85 | 6,711.85 | - |
| Jan 25, 2024 | 6,667.68 | 6,694.13 | 6,642.32 | 6,690.29 | 6,690.29 | - |
| Jan 24, 2024 | 6,645.32 | 6,696.03 | 6,632.52 | 6,683.57 | 6,683.57 | - |
| Jan 23, 2024 | 6,629.42 | 6,629.42 | 6,579.36 | 6,579.56 | 6,579.56 | - |
| Jan 22, 2024 | 6,602.12 | 6,610.59 | 6,571.90 | 6,601.83 | 6,601.83 | - |
| Jan 19, 2024 | 6,579.34 | 6,587.78 | 6,534.60 | 6,551.09 | 6,551.09 | - |
| Jan 18, 2024 | 6,505.79 | 6,560.58 | 6,498.09 | 6,555.92 | 6,555.92 | - |
| Jan 17, 2024 | 6,489.87 | 6,503.82 | 6,467.94 | 6,502.24 | 6,502.24 | - |
| Jan 16, 2024 | 6,528.30 | 6,561.69 | 6,519.81 | 6,557.64 | 6,557.64 | - |
| Jan 15, 2024 | 6,617.61 | 6,622.72 | 6,572.49 | 6,577.63 | 6,577.63 | - |
| Jan 12, 2024 | 6,588.41 | 6,629.09 | 6,572.01 | 6,610.22 | 6,610.22 | - |
| Jan 11, 2024 | 6,638.46 | 6,663.61 | 6,545.64 | 6,547.88 | 6,547.88 | - |
| Jan 10, 2024 | 6,609.65 | 6,629.66 | 6,590.60 | 6,604.38 | 6,604.38 | - |
| Jan 9, 2024 | 6,625.54 | 6,625.54 | 6,573.40 | 6,603.81 | 6,603.81 | - |
| Jan 8, 2024 | 6,576.17 | 6,614.93 | 6,536.19 | 6,614.93 | 6,614.93 | - |
| Jan 5, 2024 | 6,531.20 | 6,587.00 | 6,508.97 | 6,566.55 | 6,566.55 | - |
| Jan 4, 2024 | 6,554.47 | 6,579.46 | 6,529.82 | 6,575.68 | 6,575.68 | - |
| Jan 3, 2024 | 6,636.65 | 6,641.68 | 6,521.33 | 6,544.46 | 6,544.46 | - |
| Jan 2, 2024 | 6,659.36 | 6,712.67 | 6,588.15 | 6,635.86 | 6,635.86 | - |
| Dec 29, 2023 | 6,619.99 | 6,631.58 | 6,619.09 | 6,628.85 | 6,628.85 | - |
| Dec 28, 2023 | 6,640.45 | 6,641.57 | 6,603.87 | 6,609.03 | 6,609.03 | - |
| Dec 27, 2023 | 6,619.41 | 6,638.37 | 6,607.46 | 6,625.06 | 6,625.06 | - |
| Dec 22, 2023 | 6,597.85 | 6,622.39 | 6,589.33 | 6,610.86 | 6,610.86 | - |
| Dec 21, 2023 | 6,595.48 | 6,611.72 | 6,578.40 | 6,603.44 | 6,603.44 | - |
| Dec 20, 2023 | 6,639.84 | 6,644.01 | 6,606.26 | 6,621.49 | 6,621.49 | - |
| Dec 19, 2023 | 6,591.57 | 6,628.40 | 6,591.25 | 6,625.99 | 6,625.99 | - |
| Dec 18, 2023 | 6,601.96 | 6,625.93 | 6,578.60 | 6,588.85 | 6,588.85 | - |
| Dec 15, 2023 | 6,656.88 | 6,683.64 | 6,613.83 | 6,628.77 | 6,628.77 | - |
| Dec 14, 2023 | 6,706.86 | 6,728.42 | 6,596.68 | 6,629.08 | 6,629.08 | - |
| Dec 13, 2023 | 6,652.56 | 6,662.41 | 6,632.20 | 6,634.55 | 6,634.55 | - |
| Dec 12, 2023 | 6,657.09 | 6,662.70 | 6,629.70 | 6,644.72 | 6,644.72 | - |
| Dec 11, 2023 | 6,632.39 | 6,655.03 | 6,621.97 | 6,645.78 | 6,645.78 | - |
| Dec 8, 2023 | 6,586.49 | 6,641.14 | 6,580.78 | 6,631.84 | 6,631.84 | - |
| Dec 7, 2023 | 6,578.29 | 6,590.72 | 6,566.91 | 6,580.31 | 6,580.31 | - |
| Dec 6, 2023 | 6,555.24 | 6,619.12 | 6,543.56 | 6,591.17 | 6,591.17 | - |
| Dec 5, 2023 | 6,491.73 | 6,549.58 | 6,487.33 | 6,542.37 | 6,542.37 | - |
| Dec 4, 2023 | 6,485.81 | 6,511.73 | 6,484.47 | 6,491.58 | 6,491.58 | - |
| Dec 1, 2023 | 6,448.91 | 6,489.32 | 6,441.99 | 6,488.71 | 6,488.71 | - |
| Nov 30, 2023 | 6,412.43 | 6,435.47 | 6,398.33 | 6,416.66 | 6,416.66 | - |
| Nov 29, 2023 | 6,336.62 | 6,414.10 | 6,335.56 | 6,397.28 | 6,397.28 | - |
| Nov 28, 2023 | 6,307.35 | 6,328.81 | 6,297.93 | 6,328.51 | 6,328.51 | - |
| Nov 27, 2023 | 6,334.29 | 6,347.01 | 6,314.78 | 6,318.10 | 6,318.10 | - |
| Nov 24, 2023 | 6,326.74 | 6,347.70 | 6,320.60 | 6,343.08 | 6,343.08 | - |
| Nov 23, 2023 | 6,322.16 | 6,333.57 | 6,314.82 | 6,329.33 | 6,329.33 | - |
| Nov 22, 2023 | 6,317.61 | 6,330.78 | 6,304.40 | 6,314.72 | 6,314.72 | - |
| Nov 21, 2023 | 6,296.20 | 6,310.86 | 6,288.40 | 6,292.05 | 6,292.05 | - |
| Nov 20, 2023 | 6,297.87 | 6,303.68 | 6,273.96 | 6,292.37 | 6,292.37 | - |
| Nov 17, 2023 | 6,263.66 | 6,312.60 | 6,262.82 | 6,299.42 | 6,299.42 | - |
| Nov 16, 2023 | 6,255.00 | 6,276.84 | 6,245.74 | 6,246.97 | 6,246.97 | - |
| Nov 15, 2023 | 6,185.66 | 6,236.38 | 6,184.28 | 6,231.76 | 6,231.76 | - |
| Nov 14, 2023 | 6,077.60 | 6,185.96 | 6,069.29 | 6,178.84 | 6,178.84 | - |
| Nov 13, 2023 | 6,048.53 | 6,072.93 | 6,035.53 | 6,072.22 | 6,072.22 | - |
| Nov 10, 2023 | 6,053.06 | 6,058.18 | 6,003.59 | 6,028.45 | 6,028.45 | - |
| Nov 9, 2023 | 6,033.24 | 6,079.93 | 6,019.98 | 6,075.20 | 6,075.20 | - |
| Nov 8, 2023 | 5,972.69 | 6,049.56 | 5,969.89 | 6,026.55 | 6,026.55 | - |
| Nov 7, 2023 | 5,969.25 | 6,012.67 | 5,962.70 | 5,996.10 | 5,996.10 | - |
| Nov 6, 2023 | 6,022.49 | 6,024.10 | 5,979.56 | 5,989.50 | 5,989.50 | - |
| Nov 3, 2023 | 6,016.34 | 6,042.34 | 5,994.95 | 6,010.59 | 6,010.59 | - |
| Nov 2, 2023 | 5,949.01 | 6,015.80 | 5,946.79 | 5,992.52 | 5,992.52 | - |
| Nov 1, 2023 | 5,877.12 | 5,915.75 | 5,851.14 | 5,905.34 | 5,905.34 | - |
| Oct 31, 2023 | 5,833.38 | 5,868.28 | 5,825.84 | 5,860.65 | 5,860.65 | - |
| Oct 30, 2023 | 5,845.06 | 5,855.77 | 5,808.57 | 5,823.53 | 5,823.53 | - |
| Oct 27, 2023 | 5,839.58 | 5,866.17 | 5,804.07 | 5,812.00 | 5,812.00 | - |
| Oct 26, 2023 | 5,815.49 | 5,854.74 | 5,799.21 | 5,829.27 | 5,829.27 | - |
| Oct 25, 2023 | 5,884.50 | 5,909.46 | 5,852.45 | 5,893.03 | 5,893.03 | - |
| Oct 24, 2023 | 5,857.55 | 5,902.70 | 5,836.89 | 5,888.19 | 5,888.19 | - |
| Oct 23, 2023 | 5,865.67 | 5,871.60 | 5,789.37 | 5,856.84 | 5,856.84 | - |
| Oct 20, 2023 | 5,885.06 | 5,910.56 | 5,855.95 | 5,855.95 | 5,855.95 | - |
| Oct 19, 2023 | 5,959.70 | 5,977.00 | 5,929.60 | 5,953.60 | 5,953.60 | - |
| Oct 18, 2023 | 6,032.27 | 6,043.00 | 5,968.02 | 5,973.26 | 5,973.26 | - |
| Oct 17, 2023 | 6,019.31 | 6,049.79 | 5,982.09 | 6,035.30 | 6,035.30 | - |
| Oct 16, 2023 | 6,022.52 | 6,043.14 | 5,976.50 | 6,029.87 | 6,029.87 | - |
| Oct 13, 2023 | 6,094.02 | 6,097.90 | 6,006.16 | 6,009.56 | 6,009.56 | - |
| Oct 12, 2023 | 6,148.54 | 6,163.34 | 6,099.21 | 6,103.89 | 6,103.89 | - |
| Oct 11, 2023 | 6,080.84 | 6,128.06 | 6,078.84 | 6,117.73 | 6,117.73 | - |
| Oct 10, 2023 | 6,043.56 | 6,111.18 | 6,043.56 | 6,103.29 | 6,103.29 | - |
| Oct 9, 2023 | 5,992.40 | 6,015.26 | 5,966.43 | 5,986.39 | 5,986.39 | - |
| Oct 6, 2023 | 5,978.90 | 6,027.07 | 5,948.97 | 6,026.62 | 6,026.62 | - |
| Oct 5, 2023 | 5,980.79 | 5,998.10 | 5,954.86 | 5,963.49 | 5,963.49 | - |
| Oct 4, 2023 | 5,927.71 | 6,004.80 | 5,915.15 | 5,975.24 | 5,975.24 | - |
| Oct 3, 2023 | 6,008.70 | 6,037.74 | 5,965.32 | 5,969.42 | 5,969.42 | - |
| Oct 2, 2023 | 6,109.80 | 6,124.21 | 6,011.68 | 6,033.52 | 6,033.52 | - |
| Sep 29, 2023 | 6,091.93 | 6,139.88 | 6,087.08 | 6,088.67 | 6,088.67 | - |
| Sep 28, 2023 | 6,026.36 | 6,063.80 | 5,990.57 | 6,063.71 | 6,063.71 | - |
| Sep 27, 2023 | 6,024.96 | 6,054.29 | 6,012.74 | 6,021.75 | 6,021.75 | - |
| Sep 26, 2023 | 6,066.65 | 6,078.32 | 6,026.46 | 6,036.95 | 6,036.95 | - |
| Sep 25, 2023 | 6,138.83 | 6,162.10 | 6,066.05 | 6,096.16 | 6,096.16 | - |
| Sep 22, 2023 | 6,123.19 | 6,170.07 | 6,122.38 | 6,156.23 | 6,156.23 | - |
| Sep 21, 2023 | 6,193.30 | 6,211.38 | 6,152.82 | 6,161.99 | 6,161.99 | - |
| Sep 20, 2023 | 6,213.92 | 6,256.37 | 6,212.43 | 6,244.98 | 6,244.98 | - |
| Sep 19, 2023 | 6,207.98 | 6,230.07 | 6,185.37 | 6,198.64 | 6,198.64 | - |
| Sep 18, 2023 | 6,275.54 | 6,280.22 | 6,210.27 | 6,223.43 | 6,223.43 | - |
| Sep 15, 2023 | 6,307.86 | 6,327.22 | 6,280.43 | 6,289.28 | 6,289.28 | - |
| Sep 14, 2023 | 6,193.81 | 6,261.79 | 6,168.41 | 6,254.37 | 6,254.37 | - |
| Sep 13, 2023 | 6,192.38 | 6,223.05 | 6,159.02 | 6,194.45 | 6,194.45 | - |
| Sep 12, 2023 | 6,253.87 | 6,255.57 | 6,207.24 | 6,218.75 | 6,218.75 | - |
| Sep 11, 2023 | 6,252.08 | 6,279.06 | 6,240.80 | 6,252.65 | 6,252.65 | - |
| Sep 8, 2023 | 6,243.46 | 6,245.76 | 6,164.12 | 6,228.70 | 6,228.70 | - |
| Sep 7, 2023 | 6,197.61 | 6,250.26 | 6,197.50 | 6,220.15 | 6,220.15 | - |
| Sep 6, 2023 | 6,217.77 | 6,245.20 | 6,203.49 | 6,229.16 | 6,229.16 | - |
| Sep 5, 2023 | 6,224.63 | 6,267.60 | 6,209.47 | 6,241.19 | 6,241.19 | - |
| Sep 4, 2023 | 6,293.84 | 6,315.24 | 6,250.81 | 6,262.25 | 6,262.25 | - |
| Sep 1, 2023 | 6,306.32 | 6,325.45 | 6,268.36 | 6,268.39 | 6,268.39 | - |
| Aug 31, 2023 | 6,306.73 | 6,348.40 | 6,297.64 | 6,310.56 | 6,310.56 | - |
| Aug 30, 2023 | 6,314.42 | 6,315.81 | 6,261.59 | 6,288.75 | 6,288.75 | - |
| Aug 29, 2023 | 6,270.02 | 6,308.59 | 6,254.47 | 6,304.14 | 6,304.14 | - |
| Aug 28, 2023 | 6,235.08 | 6,254.26 | 6,202.40 | 6,249.39 | 6,249.39 | - |
| Aug 25, 2023 | 6,166.40 | 6,228.47 | 6,164.83 | 6,185.76 | 6,185.76 | - |
| Aug 24, 2023 | 6,282.35 | 6,290.47 | 6,180.54 | 6,181.65 | 6,181.65 | - |
| Aug 23, 2023 | 6,236.83 | 6,260.47 | 6,201.69 | 6,223.85 | 6,223.85 | - |
| Aug 22, 2023 | 6,206.46 | 6,251.87 | 6,203.61 | 6,214.78 | 6,214.78 | - |
| Aug 21, 2023 | 6,162.68 | 6,216.61 | 6,161.84 | 6,174.27 | 6,174.27 | - |
| Aug 18, 2023 | 6,171.87 | 6,178.11 | 6,121.04 | 6,162.81 | 6,162.81 | - |
| Aug 17, 2023 | 6,217.65 | 6,249.57 | 6,198.41 | 6,203.40 | 6,203.40 | - |
| Aug 16, 2023 | 6,227.17 | 6,257.90 | 6,222.44 | 6,247.92 | 6,247.92 | - |
| Aug 15, 2023 | 6,295.50 | 6,300.85 | 6,213.73 | 6,239.13 | 6,239.13 | - |
| Aug 14, 2023 | 6,259.28 | 6,306.62 | 6,259.03 | 6,293.38 | 6,293.38 | - |
| Aug 11, 2023 | 6,302.68 | 6,316.39 | 6,253.29 | 6,264.79 | 6,264.79 | - |
| Aug 10, 2023 | 6,300.15 | 6,355.09 | 6,283.91 | 6,329.86 | 6,329.86 | - |
| Aug 9, 2023 | 6,298.80 | 6,324.81 | 6,264.39 | 6,272.91 | 6,272.91 | - |
| Aug 8, 2023 | 6,279.09 | 6,310.06 | 6,215.04 | 6,242.17 | 6,242.17 | - |
| Aug 7, 2023 | 6,282.75 | 6,316.38 | 6,261.84 | 6,311.71 | 6,311.71 | - |
| Aug 4, 2023 | 6,298.34 | 6,320.82 | 6,245.85 | 6,312.09 | 6,312.09 | - |
| Aug 3, 2023 | 6,283.31 | 6,299.69 | 6,255.17 | 6,289.01 | 6,289.01 | - |
| Aug 2, 2023 | 6,342.30 | 6,386.96 | 6,313.59 | 6,339.14 | 6,339.14 | - |
| Aug 1, 2023 | 6,495.51 | 6,501.79 | 6,426.44 | 6,426.44 | 6,426.44 | - |
| Jul 31, 2023 | 6,503.26 | 6,540.60 | 6,500.43 | 6,508.10 | 6,508.10 | - |
| Jul 28, 2023 | 6,472.32 | 6,525.26 | 6,464.44 | 6,517.18 | 6,517.18 | - |
| Jul 27, 2023 | 6,395.50 | 6,493.07 | 6,383.42 | 6,491.96 | 6,491.96 | - |
| Jul 26, 2023 | 6,404.02 | 6,415.56 | 6,331.34 | 6,383.34 | 6,383.34 | - |
| Jul 25, 2023 | 6,398.45 | 6,420.69 | 6,384.94 | 6,415.05 | 6,415.05 | - |
| Jul 24, 2023 | 6,381.46 | 6,413.89 | 6,379.29 | 6,406.85 | 6,406.85 | - |
| Jul 21, 2023 | 6,380.81 | 6,403.02 | 6,372.20 | 6,401.39 | 6,401.39 | - |
| Jul 20, 2023 | 6,354.73 | 6,414.95 | 6,351.46 | 6,412.10 | 6,412.10 | - |
| Jul 19, 2023 | 6,406.46 | 6,426.60 | 6,361.06 | 6,374.39 | 6,374.39 | - |
| Jul 18, 2023 | 6,347.91 | 6,386.74 | 6,343.54 | 6,380.91 | 6,380.91 | - |
| Jul 17, 2023 | 6,336.62 | 6,371.84 | 6,329.47 | 6,358.42 | 6,358.42 | - |
| Jul 14, 2023 | 6,380.04 | 6,390.30 | 6,359.70 | 6,372.84 | 6,372.84 | - |
| Jul 13, 2023 | 6,334.91 | 6,404.56 | 6,331.40 | 6,387.12 | 6,387.12 | - |
| Jul 12, 2023 | 6,268.80 | 6,348.75 | 6,254.56 | 6,340.34 | 6,340.34 | - |
| Jul 11, 2023 | 6,218.96 | 6,255.12 | 6,196.36 | 6,248.25 | 6,248.25 | - |
| Jul 10, 2023 | 6,167.20 | 6,221.29 | 6,151.40 | 6,201.96 | 6,201.96 | - |
| Jul 7, 2023 | 6,139.33 | 6,197.28 | 6,116.07 | 6,174.31 | 6,174.31 | - |
| Jul 6, 2023 | 6,258.52 | 6,270.46 | 6,131.75 | 6,144.67 | 6,144.67 | - |
| Jul 5, 2023 | 6,303.64 | 6,324.53 | 6,292.26 | 6,306.57 | 6,306.57 | - |
| Jul 4, 2023 | 6,364.10 | 6,372.41 | 6,340.69 | 6,346.79 | 6,346.79 | - |
| Jul 3, 2023 | 6,405.64 | 6,414.09 | 6,359.16 | 6,363.35 | 6,363.35 | - |
| Jun 30, 2023 | 6,329.24 | 6,403.32 | 6,325.05 | 6,391.98 | 6,391.98 | - |
| Jun 29, 2023 | 6,317.82 | 6,332.93 | 6,301.78 | 6,312.34 | 6,312.34 | - |
| Jun 28, 2023 | 6,303.52 | 6,331.85 | 6,297.23 | 6,313.91 | 6,313.91 | - |
| Jun 27, 2023 | 6,284.19 | 6,292.87 | 6,238.41 | 6,273.52 | 6,273.52 | - |
| Jun 26, 2023 | 6,284.45 | 6,284.75 | 6,220.90 | 6,260.21 | 6,260.21 | - |
| Jun 23, 2023 | 6,279.98 | 6,301.49 | 6,228.61 | 6,266.95 | 6,266.95 | - |
| Jun 22, 2023 | 6,281.94 | 6,329.66 | 6,259.31 | 6,329.64 | 6,329.64 | - |
| Jun 21, 2023 | 6,370.80 | 6,395.58 | 6,338.92 | 6,347.19 | 6,347.19 | - |
| Jun 20, 2023 | 6,377.75 | 6,411.03 | 6,365.40 | 6,382.12 | 6,382.12 | - |
| Jun 19, 2023 | 6,445.85 | 6,457.77 | 6,413.12 | 6,417.73 | 6,417.73 | - |
| Jun 16, 2023 | 6,459.66 | 6,508.06 | 6,447.81 | 6,479.69 | 6,479.69 | - |
| Jun 15, 2023 | 6,448.81 | 6,459.27 | 6,405.14 | 6,454.58 | 6,454.58 | - |
| Jun 14, 2023 | 6,426.44 | 6,472.28 | 6,425.81 | 6,462.54 | 6,462.54 | - |
| Jun 13, 2023 | 6,426.07 | 6,431.98 | 6,374.96 | 6,431.17 | 6,431.17 | - |
| Jun 12, 2023 | 6,360.06 | 6,389.54 | 6,347.77 | 6,378.23 | 6,378.23 | - |
| Jun 9, 2023 | 6,336.10 | 6,338.40 | 6,309.04 | 6,319.23 | 6,319.23 | - |
| Jun 8, 2023 | 6,319.58 | 6,345.89 | 6,304.48 | 6,334.87 | 6,334.87 | - |
| Jun 7, 2023 | 6,338.44 | 6,347.37 | 6,303.46 | 6,323.54 | 6,323.54 | - |
| Jun 6, 2023 | 6,314.97 | 6,342.72 | 6,309.54 | 6,336.04 | 6,336.04 | - |
| Jun 5, 2023 | 6,370.96 | 6,384.71 | 6,310.65 | 6,324.73 | 6,324.73 | - |
| Jun 2, 2023 | 6,319.54 | 6,367.51 | 6,309.07 | 6,359.68 | 6,359.68 | - |
| Jun 1, 2023 | 6,238.49 | 6,285.49 | 6,234.75 | 6,281.84 | 6,281.84 | - |
| May 31, 2023 | 6,243.98 | 6,289.68 | 6,193.76 | 6,207.70 | 6,207.70 | - |
| May 30, 2023 | 6,325.17 | 6,363.57 | 6,296.56 | 6,304.28 | 6,304.28 | - |
| May 29, 2023 | 6,365.70 | 6,371.55 | 6,310.44 | 6,321.33 | 6,321.33 | - |
| May 26, 2023 | 6,280.63 | 6,343.63 | 6,231.72 | 6,333.79 | 6,333.79 | - |
| May 25, 2023 | 6,289.63 | 6,289.70 | 6,231.75 | 6,258.30 | 6,258.30 | - |
| May 24, 2023 | 6,343.23 | 6,345.21 | 6,261.74 | 6,277.24 | 6,277.24 | - |
| May 23, 2023 | 6,414.71 | 6,429.46 | 6,397.13 | 6,400.67 | 6,400.67 | - |
| May 22, 2023 | 6,434.56 | 6,447.16 | 6,418.78 | 6,429.74 | 6,429.74 | - |
| May 19, 2023 | 6,433.73 | 6,472.63 | 6,421.96 | 6,450.30 | 6,450.30 | - |
| May 18, 2023 | 6,368.63 | 6,432.56 | 6,368.63 | 6,406.08 | 6,406.08 | - |
| May 17, 2023 | 6,309.26 | 6,352.28 | 6,300.54 | 6,335.80 | 6,335.80 | - |
| May 16, 2023 | 6,315.85 | 6,346.22 | 6,303.99 | 6,318.05 | 6,318.05 | - |
| May 15, 2023 | 6,344.98 | 6,351.16 | 6,308.31 | 6,325.35 | 6,325.35 | - |
| May 12, 2023 | 6,325.51 | 6,333.38 | 6,299.57 | 6,324.01 | 6,324.01 | - |
| May 11, 2023 | 6,364.11 | 6,374.81 | 6,288.80 | 6,320.71 | 6,320.71 | - |
| May 10, 2023 | 6,385.86 | 6,390.38 | 6,336.27 | 6,355.24 | 6,355.24 | - |
| May 9, 2023 | 6,378.21 | 6,382.94 | 6,349.44 | 6,379.83 | 6,379.83 | - |
| May 8, 2023 | 6,384.90 | 6,396.41 | 6,371.45 | 6,379.03 | 6,379.03 | - |
| May 5, 2023 | 6,341.93 | 6,390.96 | 6,309.18 | 6,390.75 | 6,390.75 | - |
| May 4, 2023 | 6,356.46 | 6,362.61 | 6,308.52 | 6,337.59 | 6,337.59 | - |
| May 3, 2023 | 6,377.59 | 6,415.90 | 6,366.26 | 6,394.02 | 6,394.02 | - |
| May 2, 2023 | 6,448.67 | 6,473.42 | 6,350.66 | 6,358.52 | 6,358.52 | - |
| Apr 28, 2023 | 6,436.35 | 6,451.31 | 6,356.57 | 6,451.31 | 6,451.31 | - |
| Apr 27, 2023 | 6,394.66 | 6,443.41 | 6,381.35 | 6,419.47 | 6,419.47 | - |
| Apr 26, 2023 | 6,421.26 | 6,430.00 | 6,376.37 | 6,417.62 | 6,417.62 | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^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
3,963.07
+2.68%