U.S. Markets closed

DAX (^GDAXI)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
12,733.41-60.59 (-0.47%)
At close: 5:44PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201712,757.9712,787.2212,677.4012,733.4112,733.4176,118,600
Jun 22, 201712,758.6612,806.0212,717.2912,794.0012,794.0071,786,400
Jun 21, 201712,792.3212,804.4212,708.9912,774.2612,774.2669,868,700
Jun 20, 201712,938.0412,951.5412,814.7612,814.7912,814.7979,018,800
Jun 19, 201712,849.9912,912.8512,833.0112,888.9512,888.9577,935,300
Jun 16, 201712,746.0512,762.3512,707.5912,752.7312,752.73216,892,800
Jun 15, 201712,801.9112,804.4712,620.9012,691.8112,691.81119,859,300
Jun 14, 201712,798.2612,921.1712,788.7012,805.9512,805.95103,932,600
Jun 13, 201712,739.5012,790.3012,727.8312,764.9812,764.9874,520,800
Jun 12, 201712,760.3912,782.7312,666.3912,690.4412,690.4494,035,600
Jun 09, 201712,711.5312,821.0312,711.5312,815.7212,815.7290,523,800
Jun 08, 201712,688.5412,740.3612,684.7112,713.5812,713.5897,505,300
Jun 07, 201712,659.9712,746.4212,640.5212,672.4912,672.49123,266,300
Jun 06, 201712,768.4612,788.3412,679.5812,690.1212,690.1281,639,700
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201712,735.0012,878.5912,734.7812,822.9412,822.9488,411,500
Jun 01, 201712,623.6112,677.6012,621.5312,664.9212,664.9287,581,100
May 31, 201712,612.5212,709.1312,582.8012,615.0612,615.06136,040,800
May 30, 201712,583.8212,648.1012,567.2212,598.6812,598.6872,307,400
May 29, 201712,588.8012,633.3712,578.5812,628.9512,628.9536,925,100
May 26, 201712,604.4012,611.4912,529.5112,602.1812,602.1873,290,800
May 25, 201712,693.8412,697.6612,543.7712,621.7212,621.7257,697,300
May 24, 201712,631.3912,662.0512,617.7612,642.8712,642.8771,515,700
May 23, 201712,597.5412,703.7412,593.3312,659.1512,659.1588,301,200
May 22, 201712,664.9712,670.2612,571.0612,619.4612,619.4673,068,700
May 19, 201712,612.3012,658.5512,596.7212,638.6912,638.69118,293,100
May 18, 201712,608.1912,634.2612,489.9512,590.0612,590.06119,778,200
May 17, 201712,700.1212,786.8912,587.4512,631.6112,631.61105,679,600
May 16, 201712,787.6912,841.6612,776.0212,804.5312,804.5377,912,000
May 15, 201712,824.0512,832.2912,729.4912,807.0412,807.0484,466,400
May 12, 201712,728.8412,771.0012,714.3812,770.4112,770.41106,195,300
May 11, 201712,767.1312,772.8812,662.4912,711.0612,711.06100,141,500
May 10, 201712,728.9712,776.0812,715.6712,757.4612,757.46104,830,700
May 09, 201712,732.7412,783.2312,703.9612,749.1212,749.12109,857,600
May 08, 201712,758.4812,762.0412,659.7012,694.5512,694.5597,719,300
May 05, 201712,601.4612,718.6612,591.7512,716.8912,716.89104,480,300
May 04, 201712,552.0612,648.2212,539.7112,647.7812,647.78102,442,000
May 03, 201712,502.3612,532.2512,477.8712,527.8412,527.8479,318,800
May 02, 201712,478.4612,511.1712,433.5112,507.9012,507.9085,263,200
Apr 28, 201712,417.8912,462.1112,414.1012,438.0112,438.01101,811,900
Apr 27, 201712,440.0112,478.2812,426.9912,443.7912,443.79101,179,400
Apr 26, 201712,466.5012,486.2912,442.3712,472.8012,472.8087,667,300
Apr 25, 201712,457.8312,482.9012,439.1112,467.0412,467.0491,489,400
Apr 24, 201712,296.5612,456.1812,289.3712,454.9812,454.98186,060,600
Apr 21, 201712,032.7812,091.3312,009.1212,048.5712,048.57106,406,900
Apr 20, 201711,968.0612,050.6611,941.5712,027.3212,027.3282,816,800
Apr 19, 201712,014.0312,040.2312,001.8612,016.4512,016.4583,247,900
Apr 18, 201712,135.6112,162.4711,996.7412,000.4412,000.4487,088,100
Apr 13, 201712,137.5712,147.7012,089.9412,109.0012,109.0073,577,600
Apr 12, 201712,174.9612,242.7612,123.1212,154.7012,154.7074,185,200
Apr 11, 201712,149.4012,221.4312,049.9312,139.3512,139.3581,596,000
Apr 10, 201712,244.5012,246.8812,178.1012,200.5212,200.5256,772,300
Apr 07, 201712,174.5112,225.0612,144.9812,225.0612,225.0671,891,000
Apr 06, 201712,147.3712,242.5012,119.0412,230.8912,230.8974,256,200
Apr 05, 201712,280.0612,293.1312,212.1712,217.5412,217.5484,216,400
Apr 04, 201712,255.7212,288.7812,225.3812,282.3412,282.34114,566,700
Apr 03, 201712,368.8212,375.5812,256.9412,257.2012,257.2085,845,700
Mar 31, 201712,241.5712,313.2912,230.1712,312.8712,312.87109,664,900
Mar 30, 201712,220.6412,258.3712,200.3412,256.4312,256.4385,850,100
Mar 29, 201712,195.8612,233.7612,180.8312,203.0012,203.00101,247,900
Mar 28, 201712,062.6912,158.7212,045.1712,149.4212,149.4292,961,200
Mar 27, 201711,957.6511,996.3511,916.0711,996.0711,996.0786,289,200
Mar 24, 201712,033.2712,082.6712,010.3312,064.2712,064.2792,696,000
Mar 23, 201711,914.2012,043.6711,896.6812,039.6812,039.6884,715,200
Mar 22, 201711,870.7811,934.3511,850.2711,904.1211,904.12106,874,600
Mar 21, 201712,083.0112,111.2411,938.4211,962.1311,962.13130,893,800
Mar 20, 201712,050.8112,082.3112,033.2412,052.9012,052.90107,350,200
Mar 17, 201712,039.2412,117.9012,018.2712,095.2412,095.24187,435,700
Mar 16, 201712,140.3012,156.4412,046.0712,083.1812,083.18119,337,500
Mar 15, 201712,000.4412,027.0511,977.3212,009.8712,009.87101,358,200
Mar 14, 201711,987.3412,002.7511,930.3811,988.7911,988.79105,152,600
Mar 13, 201711,954.8012,006.0111,949.0311,990.0311,990.0375,690,500
Mar 10, 201712,018.4812,067.0711,936.8111,963.1811,963.18107,316,000
Mar 09, 201711,923.5112,024.7011,917.7811,978.3911,978.39102,964,600
Mar 08, 201711,922.8612,017.2811,922.3111,967.3111,967.3196,140,500
Mar 07, 201711,963.7611,988.8711,935.3311,966.1411,966.1476,452,900
Mar 06, 201711,956.8111,998.8311,921.5711,958.4011,958.4096,192,800
Mar 03, 201711,998.0612,058.2111,995.4012,027.3612,027.36100,194,300
Mar 02, 201712,052.8012,082.5912,041.9012,059.5712,059.5779,637,900
Mar 01, 201711,915.0312,074.0211,913.8412,067.1912,067.19106,268,000
Feb 28, 201711,847.0911,853.5011,780.8311,834.4111,834.4171,294,600
Feb 27, 201711,858.1411,860.8211,792.5111,822.6711,822.6762,847,100
Feb 24, 201711,920.9011,934.6411,722.3511,804.0311,804.0398,702,100
Feb 23, 201711,994.0612,015.9811,925.8811,947.8311,947.8369,772,500
Feb 22, 201711,989.7112,031.1111,966.0211,998.5911,998.5991,868,800
Feb 21, 201711,817.9711,987.5811,798.4811,967.4911,967.4975,495,100
Feb 20, 201711,831.7111,841.0611,804.7211,827.6211,827.6254,693,400
Feb 17, 201711,759.5711,775.4011,693.7011,757.0211,757.0289,889,600
Feb 16, 201711,778.9911,814.7011,728.3811,757.2411,757.2474,134,300
Feb 15, 201711,834.4811,848.0411,725.3811,793.9311,793.9386,209,800
Feb 14, 201711,766.9911,787.8211,752.6811,771.8111,771.8170,471,800
Feb 13, 201711,697.9911,812.6911,684.9111,774.4311,774.4376,660,400
Feb 10, 201711,698.7011,711.5511,645.1311,666.9711,666.9776,846,100
Feb 09, 201711,584.4011,657.2411,548.1811,642.8611,642.86106,780,800
Feb 08, 201711,546.9311,591.2611,479.7811,543.3811,543.3895,316,900
Feb 07, 201711,498.4911,606.2611,483.8311,549.4411,549.4470,078,100
Feb 06, 201711,628.0311,679.9111,509.5811,509.8411,509.8492,395,100
Feb 03, 201711,636.2311,696.9411,627.9811,651.4911,651.4980,185,400
Feb 02, 201711,628.2811,675.9811,603.6511,627.9511,627.9597,613,900
Feb 01, 201711,646.4211,723.3911,622.6011,659.5011,659.5094,496,600
*Close price adjusted for dividends and splits.
Loading more data...