DAX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

12,733.41-60.59 (-0.47%)

At close: 5:44PM CEST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close	Adj Close*	Volume
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
May 05, 2017	12,601.46	12,718.66	12,591.75	12,716.89	12,716.89	104,480,300
May 04, 2017	12,552.06	12,648.22	12,539.71	12,647.78	12,647.78	102,442,000
May 03, 2017	12,502.36	12,532.25	12,477.87	12,527.84	12,527.84	79,318,800
May 02, 2017	12,478.46	12,511.17	12,433.51	12,507.90	12,507.90	85,263,200
Apr 28, 2017	12,417.89	12,462.11	12,414.10	12,438.01	12,438.01	101,811,900
Apr 27, 2017	12,440.01	12,478.28	12,426.99	12,443.79	12,443.79	101,179,400
Apr 26, 2017	12,466.50	12,486.29	12,442.37	12,472.80	12,472.80	87,667,300
Apr 25, 2017	12,457.83	12,482.90	12,439.11	12,467.04	12,467.04	91,489,400
Apr 24, 2017	12,296.56	12,456.18	12,289.37	12,454.98	12,454.98	186,060,600
Apr 21, 2017	12,032.78	12,091.33	12,009.12	12,048.57	12,048.57	106,406,900
Apr 20, 2017	11,968.06	12,050.66	11,941.57	12,027.32	12,027.32	82,816,800
Apr 19, 2017	12,014.03	12,040.23	12,001.86	12,016.45	12,016.45	83,247,900
Apr 18, 2017	12,135.61	12,162.47	11,996.74	12,000.44	12,000.44	87,088,100
Apr 13, 2017	12,137.57	12,147.70	12,089.94	12,109.00	12,109.00	73,577,600
Apr 12, 2017	12,174.96	12,242.76	12,123.12	12,154.70	12,154.70	74,185,200
Apr 11, 2017	12,149.40	12,221.43	12,049.93	12,139.35	12,139.35	81,596,000
Apr 10, 2017	12,244.50	12,246.88	12,178.10	12,200.52	12,200.52	56,772,300
Apr 07, 2017	12,174.51	12,225.06	12,144.98	12,225.06	12,225.06	71,891,000
Apr 06, 2017	12,147.37	12,242.50	12,119.04	12,230.89	12,230.89	74,256,200
Apr 05, 2017	12,280.06	12,293.13	12,212.17	12,217.54	12,217.54	84,216,400
Apr 04, 2017	12,255.72	12,288.78	12,225.38	12,282.34	12,282.34	114,566,700
Apr 03, 2017	12,368.82	12,375.58	12,256.94	12,257.20	12,257.20	85,845,700
Mar 31, 2017	12,241.57	12,313.29	12,230.17	12,312.87	12,312.87	109,664,900
Mar 30, 2017	12,220.64	12,258.37	12,200.34	12,256.43	12,256.43	85,850,100
Mar 29, 2017	12,195.86	12,233.76	12,180.83	12,203.00	12,203.00	101,247,900
Mar 28, 2017	12,062.69	12,158.72	12,045.17	12,149.42	12,149.42	92,961,200
Mar 27, 2017	11,957.65	11,996.35	11,916.07	11,996.07	11,996.07	86,289,200
Mar 24, 2017	12,033.27	12,082.67	12,010.33	12,064.27	12,064.27	92,696,000
Mar 23, 2017	11,914.20	12,043.67	11,896.68	12,039.68	12,039.68	84,715,200
Mar 22, 2017	11,870.78	11,934.35	11,850.27	11,904.12	11,904.12	106,874,600
Mar 21, 2017	12,083.01	12,111.24	11,938.42	11,962.13	11,962.13	130,893,800
Mar 20, 2017	12,050.81	12,082.31	12,033.24	12,052.90	12,052.90	107,350,200
Mar 17, 2017	12,039.24	12,117.90	12,018.27	12,095.24	12,095.24	187,435,700
Mar 16, 2017	12,140.30	12,156.44	12,046.07	12,083.18	12,083.18	119,337,500
Mar 15, 2017	12,000.44	12,027.05	11,977.32	12,009.87	12,009.87	101,358,200
Mar 14, 2017	11,987.34	12,002.75	11,930.38	11,988.79	11,988.79	105,152,600
Mar 13, 2017	11,954.80	12,006.01	11,949.03	11,990.03	11,990.03	75,690,500
Mar 10, 2017	12,018.48	12,067.07	11,936.81	11,963.18	11,963.18	107,316,000
Mar 09, 2017	11,923.51	12,024.70	11,917.78	11,978.39	11,978.39	102,964,600
Mar 08, 2017	11,922.86	12,017.28	11,922.31	11,967.31	11,967.31	96,140,500
Mar 07, 2017	11,963.76	11,988.87	11,935.33	11,966.14	11,966.14	76,452,900
Mar 06, 2017	11,956.81	11,998.83	11,921.57	11,958.40	11,958.40	96,192,800
Mar 03, 2017	11,998.06	12,058.21	11,995.40	12,027.36	12,027.36	100,194,300
Mar 02, 2017	12,052.80	12,082.59	12,041.90	12,059.57	12,059.57	79,637,900
Mar 01, 2017	11,915.03	12,074.02	11,913.84	12,067.19	12,067.19	106,268,000
Feb 28, 2017	11,847.09	11,853.50	11,780.83	11,834.41	11,834.41	71,294,600
Feb 27, 2017	11,858.14	11,860.82	11,792.51	11,822.67	11,822.67	62,847,100
Feb 24, 2017	11,920.90	11,934.64	11,722.35	11,804.03	11,804.03	98,702,100
Feb 23, 2017	11,994.06	12,015.98	11,925.88	11,947.83	11,947.83	69,772,500
Feb 22, 2017	11,989.71	12,031.11	11,966.02	11,998.59	11,998.59	91,868,800
Feb 21, 2017	11,817.97	11,987.58	11,798.48	11,967.49	11,967.49	75,495,100
Feb 20, 2017	11,831.71	11,841.06	11,804.72	11,827.62	11,827.62	54,693,400
Feb 17, 2017	11,759.57	11,775.40	11,693.70	11,757.02	11,757.02	89,889,600
Feb 16, 2017	11,778.99	11,814.70	11,728.38	11,757.24	11,757.24	74,134,300
Feb 15, 2017	11,834.48	11,848.04	11,725.38	11,793.93	11,793.93	86,209,800
Feb 14, 2017	11,766.99	11,787.82	11,752.68	11,771.81	11,771.81	70,471,800
Feb 13, 2017	11,697.99	11,812.69	11,684.91	11,774.43	11,774.43	76,660,400
Feb 10, 2017	11,698.70	11,711.55	11,645.13	11,666.97	11,666.97	76,846,100
Feb 09, 2017	11,584.40	11,657.24	11,548.18	11,642.86	11,642.86	106,780,800
Feb 08, 2017	11,546.93	11,591.26	11,479.78	11,543.38	11,543.38	95,316,900
Feb 07, 2017	11,498.49	11,606.26	11,483.83	11,549.44	11,549.44	70,078,100
Feb 06, 2017	11,628.03	11,679.91	11,509.58	11,509.84	11,509.84	92,395,100
Feb 03, 2017	11,636.23	11,696.94	11,627.98	11,651.49	11,651.49	80,185,400
Feb 02, 2017	11,628.28	11,675.98	11,603.65	11,627.95	11,627.95	97,613,900
Feb 01, 2017	11,646.42	11,723.39	11,622.60	11,659.50	11,659.50	94,496,600
*Close price adjusted for dividends and splits.

Loading more data...

S&P 5002,438.30+3.80 (+0.16%)

Dow 3021,394.76-2.53 (-0.01%)

DAX (^GDAXI)

S&P 500
2,438.30
+3.80 (+0.16%)

Dow 30
21,394.76
-2.53 (-0.01%)