DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

13,126.97-10.28 (-0.08%)

At close: 5:45PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 24, 2020	-	-	-	-	-	-
Nov 23, 2020	-	-	-	-	-	-
Nov 20, 2020	13,054.64	13,172.91	13,054.64	13,137.25	13,137.25	70,127,200
Nov 19, 2020	13,101.71	13,138.14	13,034.51	13,086.16	13,086.16	68,038,800
Nov 18, 2020	13,086.43	13,213.63	13,074.67	13,201.89	13,201.89	67,639,800
Nov 17, 2020	13,130.54	13,151.02	13,050.41	13,133.47	13,133.47	68,587,800
Nov 16, 2020	13,170.52	13,277.45	13,081.11	13,138.61	13,138.61	85,190,200
Nov 13, 2020	13,036.97	13,145.48	13,004.82	13,076.72	13,076.72	79,173,300
Nov 12, 2020	13,073.48	13,168.09	13,022.28	13,052.95	13,052.95	82,374,800
Nov 11, 2020	13,205.95	13,244.32	13,138.76	13,216.18	13,216.18	95,527,800
Nov 10, 2020	13,109.77	13,237.59	13,018.43	13,163.11	13,163.11	142,547,600
Nov 09, 2020	12,713.19	13,297.05	12,670.58	13,095.97	13,095.97	189,268,100
Nov 06, 2020	12,531.74	12,595.87	12,370.08	12,480.02	12,480.02	80,481,100
Nov 05, 2020	12,420.88	12,591.30	12,398.59	12,568.09	12,568.09	87,078,000
Nov 04, 2020	11,896.11	12,329.96	11,848.21	12,324.22	12,324.22	105,442,100
Nov 03, 2020	11,858.81	12,088.98	11,851.03	12,088.98	12,088.98	86,771,500
Nov 02, 2020	11,602.91	11,838.00	11,551.36	11,788.28	11,788.28	78,370,800
Oct 30, 2020	11,472.61	11,614.13	11,450.08	11,556.48	11,556.48	85,600,400
Oct 29, 2020	11,631.07	11,707.43	11,458.56	11,598.07	11,598.07	104,958,400
Oct 28, 2020	11,848.31	11,852.02	11,457.12	11,560.51	11,560.51	137,190,500
Oct 27, 2020	12,206.42	12,223.60	12,034.80	12,063.57	12,063.57	87,405,600
Oct 26, 2020	12,303.41	12,404.51	12,174.22	12,177.18	12,177.18	81,595,500
Oct 23, 2020	12,517.98	12,718.27	12,514.99	12,645.75	12,645.75	55,669,200
Oct 22, 2020	12,429.41	12,583.02	12,345.45	12,543.06	12,543.06	59,735,400
Oct 21, 2020	12,764.45	12,765.05	12,545.59	12,557.64	12,557.64	62,615,800
Oct 20, 2020	12,819.15	12,850.29	12,725.45	12,736.95	12,736.95	61,466,800
Oct 19, 2020	12,948.63	13,028.73	12,820.26	12,854.66	12,854.66	48,577,300
Oct 16, 2020	12,773.35	12,955.86	12,733.06	12,908.99	12,908.99	76,567,800
Oct 15, 2020	12,826.13	12,839.55	12,599.82	12,703.75	12,703.75	78,930,900
Oct 14, 2020	13,012.69	13,066.44	12,975.12	13,028.06	13,028.06	52,929,600
Oct 13, 2020	13,132.90	13,132.90	12,959.70	13,018.99	13,018.99	52,838,000
Oct 12, 2020	13,086.06	13,151.80	13,058.34	13,138.41	13,138.41	48,906,400
Oct 09, 2020	13,070.04	13,096.44	13,009.98	13,051.23	13,051.23	58,947,700
Oct 08, 2020	13,011.23	13,100.85	12,956.64	13,042.21	13,042.21	64,013,400
Oct 07, 2020	12,901.29	12,959.02	12,837.11	12,928.57	12,928.57	65,533,900
Oct 06, 2020	12,858.97	12,966.09	12,779.65	12,906.02	12,906.02	60,566,500
Oct 05, 2020	12,824.05	12,842.48	12,727.75	12,828.31	12,828.31	56,734,400
Oct 02, 2020	12,558.78	12,690.25	12,539.86	12,689.04	12,689.04	67,297,700
Oct 01, 2020	12,812.08	12,836.65	12,671.23	12,730.77	12,730.77	87,114,100
Sep 30, 2020	12,754.77	12,869.96	12,698.42	12,760.73	12,760.73	70,303,900
Sep 29, 2020	12,817.79	12,859.14	12,738.30	12,825.82	12,825.82	49,842,200
Sep 28, 2020	12,673.73	12,873.40	12,660.15	12,870.87	12,870.87	72,431,000
Sep 25, 2020	12,615.91	12,622.77	12,341.58	12,469.20	12,469.20	66,129,900
Sep 24, 2020	12,520.47	12,684.80	12,512.50	12,606.57	12,606.57	61,272,100
Sep 23, 2020	12,737.32	12,830.70	12,642.97	12,642.97	12,642.97	60,244,800
Sep 22, 2020	12,629.71	12,698.12	12,592.97	12,594.39	12,594.39	69,459,600
Sep 21, 2020	12,998.90	12,998.90	12,505.16	12,542.44	12,542.44	119,641,700
Sep 18, 2020	13,210.86	13,263.44	13,116.25	13,116.25	13,116.25	185,861,100
Sep 17, 2020	13,060.18	13,245.87	13,035.94	13,208.12	13,208.12	55,914,900
Sep 16, 2020	13,224.16	13,277.23	13,181.56	13,255.37	13,255.37	62,417,900
Sep 15, 2020	13,220.81	13,262.81	13,138.20	13,217.67	13,217.67	60,478,800
Sep 14, 2020	13,329.61	13,339.14	13,159.72	13,193.66	13,193.66	49,242,800
Sep 11, 2020	13,198.74	13,255.47	13,117.46	13,202.84	13,202.84	57,027,900
Sep 10, 2020	13,265.51	13,297.71	13,161.93	13,208.89	13,208.89	56,811,700
Sep 09, 2020	12,990.52	13,257.54	12,973.46	13,237.21	13,237.21	73,655,700
Sep 08, 2020	13,126.23	13,147.52	12,856.55	12,968.33	12,968.33	72,302,300
Sep 07, 2020	12,931.40	13,117.61	12,920.92	13,100.28	13,100.28	54,819,100
Sep 04, 2020	12,916.12	13,127.08	12,753.69	12,842.66	12,842.66	94,282,700
Sep 03, 2020	13,354.72	13,460.46	13,004.83	13,057.77	13,057.77	81,698,500
Sep 02, 2020	13,071.66	13,303.17	13,062.17	13,243.43	13,243.43	80,774,100
Sep 01, 2020	13,037.20	13,127.28	12,850.30	12,974.25	12,974.25	63,053,900
Aug 31, 2020	13,103.93	13,148.19	12,923.76	12,945.38	12,945.38	59,561,900
Aug 28, 2020	13,140.60	13,147.24	12,951.26	13,033.20	13,033.20	63,768,900
Aug 27, 2020	13,206.58	13,218.05	13,087.37	13,096.36	13,096.36	53,031,400
Aug 26, 2020	13,041.83	13,192.32	13,010.53	13,190.15	13,190.15	46,701,500
Aug 25, 2020	13,136.77	13,221.82	13,060.87	13,061.62	13,061.62	55,974,200
Aug 24, 2020	12,945.97	13,104.31	12,924.70	13,066.54	13,066.54	64,175,000
Aug 21, 2020	12,879.45	12,911.27	12,633.71	12,764.80	12,764.80	71,999,900
Aug 20, 2020	12,829.39	12,891.14	12,755.52	12,830.00	12,830.00	54,738,500
Aug 19, 2020	12,838.63	12,980.70	12,833.80	12,977.33	12,977.33	52,633,400
Aug 18, 2020	12,836.87	13,052.84	12,807.00	12,881.76	12,881.76	56,723,900
Aug 17, 2020	12,924.88	12,960.84	12,847.85	12,920.66	12,920.66	44,400,800
Aug 14, 2020	12,965.22	12,971.08	12,797.52	12,901.34	12,901.34	54,988,600
Aug 13, 2020	13,044.47	13,075.25	12,956.30	12,993.71	12,993.71	60,055,500
Aug 12, 2020	12,917.34	13,101.12	12,879.11	13,058.63	13,058.63	62,437,900
Aug 11, 2020	12,806.97	13,046.13	12,802.06	12,946.89	12,946.89	77,566,500
Aug 10, 2020	12,729.10	12,753.12	12,605.82	12,687.53	12,687.53	49,572,900
Aug 07, 2020	12,634.79	12,691.66	12,517.44	12,674.88	12,674.88	57,754,800
Aug 06, 2020	12,664.55	12,799.21	12,519.85	12,591.68	12,591.68	67,702,900
Aug 05, 2020	12,667.12	12,757.03	12,632.99	12,660.25	12,660.25	67,957,000
Aug 04, 2020	12,744.13	12,768.58	12,528.07	12,600.87	12,600.87	65,605,800
Aug 03, 2020	12,374.46	12,698.56	12,365.61	12,646.98	12,646.98	73,270,900
Jul 31, 2020	12,403.10	12,524.75	12,313.36	12,313.36	12,313.36	81,406,400
Jul 30, 2020	12,762.12	12,768.71	12,253.92	12,379.65	12,379.65	103,737,800
Jul 29, 2020	12,819.63	12,864.39	12,789.97	12,822.26	12,822.26	70,233,500
Jul 28, 2020	12,886.23	12,936.01	12,746.46	12,835.28	12,835.28	58,126,400
Jul 27, 2020	12,865.75	12,908.66	12,811.44	12,838.66	12,838.66	60,602,800
Jul 24, 2020	12,919.31	12,935.50	12,812.02	12,838.06	12,838.06	63,775,500
Jul 23, 2020	13,183.50	13,217.73	13,072.82	13,103.39	13,103.39	64,544,500
Jul 22, 2020	13,165.29	13,197.92	13,067.06	13,104.25	13,104.25	68,185,200
Jul 21, 2020	13,194.93	13,313.90	13,147.30	13,171.83	13,171.83	92,171,700
Jul 20, 2020	12,898.11	13,063.69	12,811.72	13,046.92	13,046.92	59,658,600
Jul 17, 2020	12,915.27	12,954.25	12,870.27	12,919.61	12,919.61	75,182,300
Jul 16, 2020	12,857.30	12,919.23	12,805.47	12,874.97	12,874.97	68,007,000
Jul 15, 2020	12,812.11	12,999.84	12,773.44	12,930.98	12,930.98	78,620,200
Jul 14, 2020	12,642.23	12,697.91	12,535.90	12,697.36	12,697.36	76,739,200
Jul 13, 2020	12,817.19	12,836.41	12,688.94	12,799.97	12,799.97	72,522,700
Jul 10, 2020	12,442.22	12,649.99	12,416.69	12,633.71	12,633.71	72,727,400
Jul 09, 2020	12,639.17	12,709.68	12,459.16	12,489.46	12,489.46	76,140,500
Jul 08, 2020	12,542.58	12,670.19	12,463.22	12,494.81	12,494.81	74,362,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,592.75+16.75(+0.47%)

Dow Futures29,717.00+171.00(+0.58%)

Nasdaq Futures11,950.75+45.50(+0.38%)

DAX PERFORMANCE-INDEX (^GDAXI)

S&P Futures
3,592.75
+16.75(+0.47%)

Dow Futures
29,717.00
+171.00(+0.58%)

Nasdaq Futures
11,950.75
+45.50(+0.38%)