DAX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

12,592.35-7.68 (-0.06%)

At close: 5:44PM CEST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2017	12,569.66	12,646.56	12,568.80	12,592.35	12,592.35	76,471,000
Sep 21, 2017	12,601.95	12,621.28	12,582.04	12,600.03	12,600.03	100,812,400
Sep 20, 2017	12,550.92	12,593.25	12,518.22	12,569.17	12,569.17	101,687,800
Sep 19, 2017	12,556.46	12,566.20	12,527.90	12,561.79	12,561.79	74,220,900
Sep 18, 2017	12,593.55	12,613.56	12,537.07	12,559.39	12,559.39	58,346,600
Sep 15, 2017	12,525.36	12,561.35	12,506.94	12,518.81	12,518.81	192,005,900
Sep 14, 2017	12,524.12	12,552.16	12,499.55	12,540.45	12,540.45	83,038,500
Sep 13, 2017	12,489.25	12,565.85	12,489.25	12,553.57	12,553.57	79,884,400
Sep 12, 2017	12,527.44	12,558.03	12,512.59	12,524.77	12,524.77	85,086,300
Sep 11, 2017	12,381.52	12,481.77	12,381.33	12,475.24	12,475.24	76,820,300
Sep 08, 2017	12,261.81	12,321.61	12,245.33	12,303.98	12,303.98	61,395,700
Sep 07, 2017	12,284.14	12,363.60	12,265.51	12,296.63	12,296.63	93,698,400
Sep 06, 2017	12,071.90	12,260.76	12,066.84	12,214.54	12,214.54	83,032,800
Sep 05, 2017	12,125.42	12,210.25	12,100.26	12,123.71	12,123.71	65,653,200
Sep 04, 2017	12,051.80	12,138.41	12,050.53	12,102.21	12,102.21	43,695,300
Sep 01, 2017	12,101.15	12,191.23	12,085.31	12,142.64	12,142.64	73,532,600
Aug 31, 2017	12,098.57	12,115.55	12,034.18	12,055.84	12,055.84	78,301,400
Aug 30, 2017	12,026.45	12,040.82	11,989.61	12,002.47	12,002.47	57,255,200
Aug 29, 2017	12,031.12	12,032.32	11,868.84	11,945.88	11,945.88	97,873,800
Aug 28, 2017	12,105.49	12,173.53	12,064.36	12,123.47	12,123.47	34,804,100
Aug 25, 2017	12,194.73	12,249.44	12,132.50	12,167.94	12,167.94	57,519,600
Aug 24, 2017	12,196.18	12,254.75	12,169.54	12,180.83	12,180.83	62,852,100
Aug 23, 2017	12,227.23	12,269.92	12,155.74	12,174.30	12,174.30	63,958,300
Aug 22, 2017	12,151.76	12,234.79	12,124.15	12,229.34	12,229.34	66,555,500
Aug 21, 2017	12,105.72	12,149.58	12,021.70	12,065.99	12,065.99	69,988,000
Aug 18, 2017	12,103.51	12,178.09	12,080.74	12,165.19	12,165.19	87,826,700
Aug 17, 2017	12,236.60	12,290.05	12,184.27	12,203.46	12,203.46	74,151,700
Aug 16, 2017	12,250.02	12,301.40	12,240.83	12,263.86	12,263.86	64,669,800
Aug 15, 2017	12,208.30	12,234.64	12,156.87	12,177.04	12,177.04	60,311,100
Aug 14, 2017	12,100.17	12,195.43	12,097.00	12,165.12	12,165.12	77,716,000
Aug 11, 2017	11,961.60	12,046.89	11,934.92	12,014.06	12,014.06	91,074,000
Aug 10, 2017	12,158.69	12,158.92	11,993.73	12,014.30	12,014.30	94,920,700
Aug 09, 2017	12,191.37	12,227.52	12,100.12	12,154.00	12,154.00	114,678,900
Aug 08, 2017	12,239.78	12,329.97	12,184.59	12,292.05	12,292.05	69,019,400
Aug 07, 2017	12,305.74	12,336.00	12,225.77	12,257.17	12,257.17	66,014,200
Aug 04, 2017	12,138.09	12,321.98	12,123.66	12,297.72	12,297.72	95,613,700
Aug 03, 2017	12,130.76	12,184.60	12,099.13	12,154.72	12,154.72	78,980,400
Aug 02, 2017	12,269.90	12,275.00	12,153.54	12,181.48	12,181.48	85,734,300
Aug 01, 2017	12,147.89	12,302.38	12,092.06	12,251.29	12,251.29	86,925,400
Jul 31, 2017	12,141.53	12,210.30	12,097.36	12,118.25	12,118.25	86,603,200
Jul 28, 2017	12,151.38	12,183.77	12,098.57	12,162.70	12,162.70	90,333,400
Jul 27, 2017	12,230.09	12,293.90	12,176.02	12,212.04	12,212.04	99,753,700
Jul 26, 2017	12,260.30	12,341.03	12,255.74	12,305.11	12,305.11	79,222,400
Jul 25, 2017	12,228.32	12,301.67	12,211.14	12,264.31	12,264.31	78,204,400
Jul 24, 2017	12,228.63	12,235.85	12,142.01	12,208.95	12,208.95	-
Jul 21, 2017	12,424.80	12,464.12	12,190.89	12,240.06	12,240.06	132,722,600
Jul 20, 2017	12,514.84	12,575.52	12,392.19	12,447.25	12,447.25	104,089,900
Jul 19, 2017	12,468.06	12,475.17	12,418.67	12,452.05	12,452.05	75,200,200
Jul 18, 2017	12,540.93	12,572.86	12,384.61	12,430.39	12,430.39	86,983,300
Jul 17, 2017	12,652.37	12,656.13	12,542.96	12,587.16	12,587.16	53,127,900
Jul 14, 2017	12,642.65	12,662.01	12,577.33	12,631.72	12,631.72	68,298,600
Jul 13, 2017	12,614.13	12,676.52	12,613.52	12,641.33	12,641.33	79,125,000
Jul 12, 2017	12,469.85	12,648.19	12,468.16	12,626.58	12,626.58	96,765,800
Jul 11, 2017	12,479.67	12,539.18	12,417.85	12,437.02	12,437.02	72,659,800
Jul 10, 2017	12,464.96	12,482.95	12,406.20	12,445.92	12,445.92	69,350,000
Jul 07, 2017	12,376.19	12,388.68	12,339.91	12,388.68	12,388.68	79,018,600
Jul 06, 2017	12,474.51	12,490.72	12,316.43	12,381.25	12,381.25	112,350,300
Jul 05, 2017	12,432.41	12,496.82	12,406.69	12,453.68	12,453.68	82,624,300
Jul 04, 2017	12,413.60	12,481.81	12,411.56	12,437.13	12,437.13	64,565,700
Jul 03, 2017	12,396.34	12,486.29	12,390.73	12,475.31	12,475.31	77,064,400
Jun 30, 2017	12,424.50	12,459.69	12,319.00	12,325.12	12,325.12	103,836,900
Jun 29, 2017	12,707.48	12,729.18	12,396.13	12,416.19	12,416.19	115,458,700
Jun 28, 2017	12,586.06	12,671.28	12,536.86	12,647.27	12,647.27	103,590,500
Jun 27, 2017	12,728.50	12,751.20	12,644.95	12,671.02	12,671.02	107,010,400
Jun 26, 2017	12,783.89	12,841.31	12,752.75	12,770.83	12,770.83	68,282,500
Jun 23, 2017	12,757.97	12,787.22	12,677.40	12,733.41	12,733.41	76,118,600
Jun 22, 2017	12,758.66	12,806.02	12,717.29	12,794.00	12,794.00	71,786,400
Jun 21, 2017	12,792.32	12,804.42	12,708.99	12,774.26	12,774.26	69,868,700
Jun 20, 2017	12,938.04	12,951.54	12,814.76	12,814.79	12,814.79	79,018,800
Jun 19, 2017	12,849.99	12,912.85	12,833.01	12,888.95	12,888.95	77,935,300
Jun 16, 2017	12,746.05	12,762.35	12,707.59	12,752.73	12,752.73	216,892,800
Jun 15, 2017	12,801.91	12,804.47	12,620.90	12,691.81	12,691.81	119,859,300
Jun 14, 2017	12,798.26	12,921.17	12,788.70	12,805.95	12,805.95	103,932,600
Jun 13, 2017	12,739.50	12,790.30	12,727.83	12,764.98	12,764.98	74,520,800
Jun 12, 2017	12,760.39	12,782.73	12,666.39	12,690.44	12,690.44	94,035,600
Jun 09, 2017	12,711.53	12,821.03	12,711.53	12,815.72	12,815.72	90,523,800
Jun 08, 2017	12,688.54	12,740.36	12,684.71	12,713.58	12,713.58	97,505,300
Jun 07, 2017	12,659.97	12,746.42	12,640.52	12,672.49	12,672.49	123,266,300
Jun 06, 2017	12,768.46	12,788.34	12,679.58	12,690.12	12,690.12	81,639,700
Jun 05, 2017	0.00	0.00	0.00	0.00	0.00	-
Jun 02, 2017	12,735.00	12,878.59	12,734.78	12,822.94	12,822.94	88,411,500
Jun 01, 2017	12,623.61	12,677.60	12,621.53	12,664.92	12,664.92	87,581,100
May 31, 2017	12,612.52	12,709.13	12,582.80	12,615.06	12,615.06	136,040,800
May 30, 2017	12,583.82	12,648.10	12,567.22	12,598.68	12,598.68	72,307,400
May 29, 2017	12,588.80	12,633.37	12,578.58	12,628.95	12,628.95	36,925,100
May 26, 2017	12,604.40	12,611.49	12,529.51	12,602.18	12,602.18	73,290,800
May 25, 2017	12,693.84	12,697.66	12,543.77	12,621.72	12,621.72	57,697,300
May 24, 2017	12,631.39	12,662.05	12,617.76	12,642.87	12,642.87	71,515,700
May 23, 2017	12,597.54	12,703.74	12,593.33	12,659.15	12,659.15	88,301,200
May 22, 2017	12,664.97	12,670.26	12,571.06	12,619.46	12,619.46	73,068,700
May 19, 2017	12,612.30	12,658.55	12,596.72	12,638.69	12,638.69	118,293,100
May 18, 2017	12,608.19	12,634.26	12,489.95	12,590.06	12,590.06	119,778,200
May 17, 2017	12,700.12	12,786.89	12,587.45	12,631.61	12,631.61	105,679,600
May 16, 2017	12,787.69	12,841.66	12,776.02	12,804.53	12,804.53	77,912,000
May 15, 2017	12,824.05	12,832.29	12,729.49	12,807.04	12,807.04	84,466,400
May 12, 2017	12,728.84	12,771.00	12,714.38	12,770.41	12,770.41	106,195,300
May 11, 2017	12,767.13	12,772.88	12,662.49	12,711.06	12,711.06	100,141,500
May 10, 2017	12,728.97	12,776.08	12,715.67	12,757.46	12,757.46	104,830,700
May 09, 2017	12,732.74	12,783.23	12,703.96	12,749.12	12,749.12	109,857,600
May 08, 2017	12,758.48	12,762.04	12,659.70	12,694.55	12,694.55	97,719,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,502.22+1.62(+0.06%)

Dow 3022,349.59-9.64(-0.04%)

DAX (^GDAXI)

S&P 500
2,502.22
+1.62(+0.06%)

Dow 30
22,349.59
-9.64(-0.04%)