Advertisement
Advertisement
U.S. Markets open in 5 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
13,063.74-168.08 (-1.27%)
As of 10:12AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202213,089.9913,132.3613,027.6213,063.8613,063.86-
Jun 28, 202213,264.6213,358.6213,221.0413,231.8213,231.8261,092,900
Jun 27, 202213,217.9013,378.4213,126.8613,186.0713,186.0769,024,800
Jun 24, 202212,949.8713,160.7112,904.8613,118.1313,118.1395,705,800
Jun 23, 202213,082.6213,120.3112,912.5912,912.5912,912.5999,254,200
Jun 22, 202213,062.2613,206.1112,965.6913,144.2813,144.2876,135,600
Jun 21, 202213,335.1513,443.7713,273.2013,292.4013,292.4064,763,900
Jun 20, 202213,207.7913,265.6013,106.3813,265.6013,265.6054,602,700
Jun 17, 202213,092.8513,237.7013,020.4213,126.2613,126.26190,391,800
Jun 16, 202213,440.4313,443.3213,007.9113,038.4913,038.49104,048,800
Jun 15, 202213,480.5013,566.8013,358.4013,485.2913,485.2980,763,200
Jun 14, 202213,557.4413,569.9313,294.0013,304.3913,304.3978,302,700
Jun 13, 202213,564.4713,648.8413,379.8713,427.0313,427.0391,214,200
Jun 10, 202214,110.0314,121.0713,749.7713,761.8313,761.8389,335,800
Jun 09, 202214,364.5914,420.7314,186.9314,198.8014,198.8064,865,200
Jun 08, 202214,595.7814,602.0614,378.5014,445.9914,445.9961,851,500
Jun 07, 202214,569.3014,590.6914,458.3414,556.6214,556.6251,840,700
Jun 06, 202214,576.8714,709.3814,548.2614,653.8114,653.8138,135,700
Jun 03, 202214,585.1814,589.9114,443.1114,460.0914,460.0946,395,500
Jun 02, 202214,394.3614,492.7814,393.0414,485.1714,485.1750,049,600
Jun 01, 202214,478.3714,489.0014,329.5114,340.4714,340.4768,008,900
May 31, 202214,513.3414,547.0914,359.3914,388.3514,388.35146,716,000
May 30, 202214,572.8014,589.4514,509.5814,575.9814,575.9854,721,200
May 27, 202214,289.5314,463.5014,246.8314,462.1914,462.1971,341,500
May 26, 202214,025.4414,253.6114,025.4414,231.2914,231.2957,436,000
May 25, 202214,022.2714,053.5913,871.4814,007.9314,007.9364,007,200
May 24, 202214,043.2214,105.0613,917.0813,919.7513,919.7570,956,400
May 23, 202214,179.8414,217.4814,026.1414,175.4014,175.4060,577,400
May 20, 202213,968.2614,161.3213,944.1613,981.9113,981.9183,084,600
May 19, 202213,822.3513,882.3013,683.5913,882.3013,882.3082,304,500
May 18, 202214,197.1814,226.4713,999.5414,007.7614,007.7669,356,900
May 17, 202214,072.6714,203.0914,056.9814,185.9414,185.9471,183,700
May 16, 202213,986.1714,043.1013,864.9513,964.3813,964.3867,914,800
May 13, 202213,837.4214,034.1513,795.6414,027.9314,027.9390,805,300
May 12, 202213,512.1313,808.0913,479.3613,739.6413,739.64110,587,600
May 11, 202213,587.2913,829.1013,508.5613,828.6413,828.64107,719,800
May 10, 202213,550.0213,719.9513,514.4913,534.7413,534.7484,927,900
May 09, 202213,624.9213,697.9013,380.6713,380.6713,380.6782,759,800
May 06, 202213,832.6513,851.4513,592.1513,674.2913,674.2996,547,800
May 05, 202214,282.7714,315.2413,857.5813,902.5213,902.5286,031,700
May 04, 202214,020.9014,073.2113,970.6213,970.8213,970.8271,631,100
May 03, 202213,958.9214,081.1513,920.4614,039.4714,039.4786,472,700
May 02, 202213,996.8214,036.1113,778.1313,939.0713,939.0785,974,500
Apr 29, 202214,095.9314,187.0214,038.5514,097.8814,097.88102,033,100
Apr 28, 202213,907.0614,074.7113,822.1613,979.8413,979.8497,665,400
Apr 27, 202213,760.2213,849.4313,566.2013,793.9413,793.94134,621,900
Apr 26, 202214,087.0814,112.8413,749.6813,756.4013,756.4098,346,100
Apr 25, 202213,908.0514,037.6313,863.3913,924.1713,924.1785,275,400
Apr 22, 202214,320.5114,372.4714,142.0914,142.0914,142.0982,415,500
Apr 21, 202214,376.0514,598.1114,374.5914,502.4114,502.4178,397,500
Apr 20, 202214,154.4814,362.0314,149.6814,362.0314,362.0375,486,900
Apr 19, 202214,057.4314,199.0913,991.7014,153.4614,153.4670,608,100
Apr 14, 202214,098.4814,198.7814,038.3014,163.8514,163.8587,530,500
Apr 13, 202214,062.7014,100.0313,961.9514,076.4414,076.4480,458,200
Apr 12, 202213,956.5614,180.0913,887.1114,124.9514,124.95104,676,200
Apr 11, 202214,162.9714,298.0214,094.8314,192.7814,192.7869,814,800
Apr 08, 202214,275.8714,321.8214,178.2814,283.6714,283.6774,244,800
Apr 07, 202214,187.1314,315.3514,069.5314,078.1514,078.1584,791,200
Apr 06, 202214,402.1614,437.9114,027.1814,151.6914,151.69104,304,600
Apr 05, 202214,504.8014,603.4414,347.3314,424.3614,424.3679,130,600
Apr 04, 202214,503.9614,535.0714,334.1014,518.1614,518.1669,362,800
Apr 01, 202214,447.7814,506.0214,403.0914,446.4814,446.4872,477,600
Mar 31, 202214,674.8314,732.0014,404.0314,414.7514,414.7588,194,400
Mar 30, 202214,712.3214,744.7214,555.8714,606.0514,606.0576,506,500
Mar 29, 202214,592.7414,925.2514,553.7114,820.3314,820.3399,659,400
Mar 28, 202214,376.0014,627.5814,371.9014,417.3714,417.3770,588,000
Mar 25, 202214,332.2614,428.0314,247.3814,305.7614,305.7673,042,400
Mar 24, 202214,305.8014,375.8214,187.8214,273.7914,273.7977,315,500
Mar 23, 202214,532.8414,539.3114,226.4314,283.6514,283.6576,384,100
Mar 22, 202214,365.6714,508.0114,343.3414,473.2014,473.2079,554,100
Mar 21, 202214,385.8214,457.3014,306.2614,326.9714,326.9769,806,300
Mar 18, 202214,374.4114,413.0914,109.7914,413.0914,413.09181,197,700
Mar 17, 202214,500.0514,509.2314,243.9414,388.0614,388.0696,870,400
Mar 16, 202214,245.7714,553.1014,183.2614,440.7414,440.74138,610,100
Mar 15, 202213,768.4413,974.8413,577.8113,917.2713,917.27101,279,000
Mar 14, 202213,827.2214,082.0613,815.8013,929.1113,929.11118,949,300
Mar 11, 202213,479.6913,943.9713,407.9713,628.1113,628.11130,836,100
Mar 10, 202213,819.4413,829.9713,341.7913,442.1013,442.10148,856,700
Mar 09, 202213,215.0613,847.9313,199.6813,847.9313,847.93177,828,900
Mar 08, 202212,673.8913,106.7812,672.0012,831.5112,831.51172,923,800
Mar 07, 202212,614.0813,150.3512,438.8512,834.6512,834.65192,412,700
Mar 04, 202213,485.9813,562.6013,094.5413,094.5413,094.54178,566,000
Mar 03, 202213,990.2514,057.1513,669.1013,698.4013,698.40118,913,500
Mar 02, 202213,836.9314,114.7913,707.8614,000.1114,000.11158,825,300
Mar 01, 202214,404.2214,448.6113,904.8513,904.8513,904.85145,245,900
Feb 28, 202214,263.7314,510.7714,106.8914,461.0214,461.02160,848,700
Feb 25, 202214,230.0914,567.6214,027.9314,567.2314,567.23160,377,100
Feb 24, 202213,989.4114,221.7113,807.2814,052.1014,052.10219,860,100
Feb 23, 202214,754.2214,901.0914,586.3514,631.3614,631.3689,094,500
Feb 22, 202214,365.0614,782.1614,357.8614,693.0014,693.00115,316,300
Feb 21, 202215,186.6315,192.4714,617.6614,731.1214,731.1278,145,800
Feb 18, 202215,278.6615,317.3914,989.0515,042.5115,042.5187,529,800
Feb 17, 202215,404.1415,440.0815,206.4015,267.6315,267.6378,678,300
Feb 16, 202215,431.2715,542.8415,374.0015,396.0715,396.0731,633,100
Feb 15, 202215,077.3215,418.4115,068.3315,412.7115,412.7183,214,500
Feb 14, 202215,065.7315,150.5414,844.1015,113.9715,113.97119,705,200
Feb 11, 202215,353.8615,511.3415,308.6915,425.1215,425.12100,055,100
Feb 10, 202215,597.0615,614.4715,413.3715,490.4415,490.4494,694,700
Feb 09, 202215,356.9515,513.9415,351.4815,482.0115,482.0185,342,900
Feb 08, 202215,221.7015,338.0015,158.8015,242.3815,242.3880,957,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement