Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
15,257.04-660.94 (-4.15%)
At close: 5:55PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202115,383.9015,540.2915,244.4615,257.0415,257.04133,308,100
Nov 25, 202115,928.3815,962.5415,865.4115,917.9815,917.9857,275,800
Nov 24, 202115,942.2815,974.3015,740.6015,878.3915,878.3987,886,600
Nov 23, 202115,987.2016,054.3815,866.0115,937.0015,937.0091,000,000
Nov 22, 202116,188.5416,202.7716,090.5416,115.6916,115.6965,473,700
Nov 19, 202116,269.2216,282.8716,092.6316,159.9716,159.97105,496,400
Nov 18, 202116,262.2916,290.1916,193.3416,221.7316,221.7357,887,500
Nov 17, 202116,248.3216,283.5216,240.5116,251.1316,251.1354,131,500
Nov 16, 202116,174.3116,266.2616,157.5816,247.8616,247.8656,783,300
Nov 15, 202116,109.4116,149.8716,072.2916,148.6416,148.6453,296,600
Nov 12, 202116,100.0816,122.7616,065.0616,094.0716,094.0760,302,900
Nov 11, 202116,067.3416,114.5516,032.5016,083.1116,083.1156,626,200
Nov 10, 202116,053.0016,076.5615,985.9016,067.8316,067.8362,124,400
Nov 09, 202116,026.7416,104.1316,022.6416,040.4716,040.4761,428,000
Nov 08, 202116,040.8516,068.7316,016.2016,046.5216,046.5248,903,600
Nov 05, 202116,011.5716,084.9016,008.4016,054.3616,054.3675,298,200
Nov 04, 202116,035.9016,064.7915,997.6316,029.6516,029.6576,262,400
Nov 03, 202115,957.1515,972.7115,922.1015,959.9815,959.9874,344,600
Nov 02, 202115,825.2715,960.2115,824.1115,954.4515,954.4560,596,100
Nov 01, 202115,764.5515,849.4015,760.3515,806.2915,806.2949,160,900
Oct 29, 202115,579.9015,689.6615,495.5115,688.7715,688.7780,569,400
Oct 28, 202115,681.5215,706.3915,629.3315,696.3315,696.3378,877,800
Oct 27, 202115,725.4015,744.7915,671.5915,705.8115,705.8173,429,300
Oct 26, 202115,652.9115,781.0015,650.3515,757.0615,757.0656,055,900
Oct 25, 202115,580.5815,618.8815,531.9515,599.2315,599.2351,296,300
Oct 22, 202115,507.9915,614.7615,492.2915,542.9815,542.9849,948,500
Oct 21, 202115,408.8015,532.9415,406.5915,472.5615,472.5654,649,400
Oct 20, 202115,473.5615,567.0715,465.0315,522.9215,522.9254,739,200
Oct 19, 202115,510.9915,527.9715,457.4315,515.8315,515.8349,579,400
Oct 18, 202115,518.5915,542.1715,416.0215,474.4715,474.4749,463,100
Oct 15, 202115,481.2215,598.5815,465.9315,587.3615,587.3673,666,300
Oct 14, 202115,350.7215,464.3815,303.3915,462.7215,462.7260,002,700
Oct 13, 202115,130.8015,302.4315,109.6115,249.3815,249.3869,662,700
Oct 12, 202115,025.3515,174.2915,012.0715,146.8715,146.8760,955,500
Oct 11, 202115,115.4615,202.7415,094.4415,199.1415,199.1475,309,100
Oct 08, 202115,242.7615,267.9215,184.7615,206.1315,206.1359,531,300
Oct 07, 202115,162.7515,253.2915,116.4715,250.8615,250.8676,332,700
Oct 06, 202115,040.1015,049.4914,818.7114,973.3314,973.3396,189,400
Oct 05, 202115,055.4015,202.2015,011.4415,194.4915,194.4960,532,800
Oct 04, 202115,061.8615,175.2515,016.9315,036.5515,036.5552,650,700
Oct 01, 202115,041.6015,262.7514,983.8015,156.4415,156.4466,029,600
Sep 30, 202115,434.3315,448.5215,246.0015,260.6915,260.6974,664,500
Sep 29, 202115,357.0015,422.7515,301.3515,365.2715,365.2756,303,700
Sep 28, 202115,542.0315,542.4115,232.9715,248.5615,248.5675,174,800
Sep 27, 202115,699.0115,704.0515,552.0915,573.8815,573.8859,034,800
Sep 24, 202115,562.1415,573.4615,497.1715,531.7515,531.7549,967,000
Sep 23, 202115,630.0115,695.6515,593.7215,643.9715,643.9754,651,300
Sep 22, 202115,463.2415,508.4215,378.9315,506.7415,506.7454,135,200
Sep 21, 202115,265.0315,394.3315,205.7015,348.5315,348.5361,546,200
Sep 20, 202115,259.5015,262.7615,019.4915,132.0615,132.0696,690,100
Sep 17, 202115,774.5715,791.9015,455.5415,490.1715,490.17158,392,800
Sep 16, 202115,666.6315,745.1915,638.2315,651.7515,651.7554,362,800
Sep 15, 202115,731.4815,740.0115,613.7215,616.0015,616.0058,969,400
Sep 14, 202115,697.7215,763.5815,663.4215,722.9915,722.9951,343,400
Sep 13, 202115,681.1715,787.6615,674.1615,701.4215,701.4250,515,500
Sep 10, 202115,648.8915,702.6015,574.9415,609.8115,609.8155,580,900
Sep 09, 202115,499.4515,693.2215,453.9615,623.1515,623.1554,613,000
Sep 08, 202115,714.6115,755.3015,590.4115,610.2815,610.2862,575,800
Sep 07, 202115,896.5615,927.7715,826.8615,843.0915,843.0945,060,200
Sep 06, 202115,818.4415,959.7415,814.6315,932.1215,932.1231,915,300
Sep 03, 202115,841.4515,868.6915,690.0215,781.2015,781.2040,901,200
Sep 02, 202115,813.5715,874.6715,810.7715,840.5915,840.5937,299,100
Sep 01, 202115,958.4115,981.7015,773.4415,824.2915,824.2953,324,100
Aug 31, 202115,929.2616,006.7615,761.5715,835.0915,835.0975,099,900
Aug 30, 202115,856.7115,896.7315,847.6615,887.3115,887.3127,220,800
Aug 27, 202115,778.9215,859.7715,752.0915,851.7515,851.7532,126,500
Aug 26, 202115,773.7115,834.9115,701.8515,793.6215,793.6239,681,200
Aug 25, 202115,912.8515,932.6215,853.3215,860.6615,860.6635,537,700
Aug 24, 202115,897.8615,918.7215,856.0515,905.8515,905.8542,750,500
Aug 23, 202115,930.7215,930.7215,799.5915,852.7915,852.7939,880,400
Aug 20, 202115,734.6815,808.0415,656.2815,808.0415,808.0449,982,700
Aug 19, 202115,737.1815,804.8515,621.9815,765.8115,765.8164,752,400
Aug 18, 202115,935.2115,969.8515,872.9915,965.9715,965.9745,355,100
Aug 17, 202115,872.1215,937.4715,811.5715,921.9515,921.9546,077,200
Aug 16, 202115,875.7015,961.1815,851.2815,925.7315,925.7344,305,900
Aug 13, 202115,948.1516,030.3315,940.8215,977.4415,977.4439,905,200
Aug 12, 202115,829.2715,964.3815,823.5315,937.5115,937.5153,018,500
Aug 11, 202115,792.1215,887.1615,724.9915,826.0915,826.0946,983,300
Aug 10, 202115,734.1415,802.1515,733.6515,770.7115,770.7137,936,600
Aug 09, 202115,773.5115,798.5115,699.2715,745.4115,745.4141,278,000
Aug 06, 202115,770.8515,808.2415,737.1015,761.4515,761.4552,191,600
Aug 05, 202115,691.7415,751.8815,672.2715,744.6715,744.6761,559,300
Aug 04, 202115,653.6515,712.2715,600.8015,692.1315,692.1354,854,200
Aug 03, 202115,537.6915,608.0715,492.5815,555.0815,555.0850,024,700
Aug 02, 202115,631.7015,702.8915,511.2515,568.7315,568.7353,799,800
Jul 30, 202115,493.7415,613.6615,440.8915,544.3915,544.3961,343,800
Jul 29, 202115,608.8215,659.2215,563.6515,640.4715,640.4751,559,500
Jul 28, 202115,538.7515,577.1315,497.1015,570.3615,570.3656,569,500
Jul 27, 202115,537.8915,586.9015,423.5615,519.1315,519.1344,081,200
Jul 26, 202115,586.6615,641.6115,544.9415,618.9815,618.9838,643,700
Jul 23, 202115,603.6915,681.4115,583.6515,669.2915,669.2954,897,600
Jul 22, 202115,533.2215,578.7515,471.4715,514.5415,514.5450,331,400
Jul 21, 202115,239.9215,443.7615,194.5415,422.5015,422.5065,073,800
Jul 20, 202115,234.8515,300.2915,091.9015,216.2715,216.2760,029,200
Jul 19, 202115,420.1415,423.8415,048.5615,133.2015,133.2085,990,500
Jul 16, 202115,682.7515,699.9315,476.9915,540.3115,540.3160,314,700
Jul 15, 202115,737.3615,737.3615,592.0115,629.6615,629.6662,684,900
Jul 14, 202115,733.1915,810.6815,717.8315,788.9815,788.9841,145,400
Jul 13, 202115,769.5115,806.5715,747.5715,789.6415,789.6450,047,700
Jul 12, 202115,675.4215,806.9015,631.8415,790.5115,790.5147,460,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement