DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

13,920.69-135.61 (-0.96%)

At close: 5:55PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	13,958.54	14,068.03	13,868.20	13,920.69	13,920.69	89,791,900
Mar 04, 2021	14,015.44	14,095.81	13,959.27	14,056.34	14,056.34	84,620,900
Mar 03, 2021	14,130.86	14,197.49	13,979.73	14,080.03	14,080.03	84,766,900
Mar 02, 2021	13,962.07	14,101.79	13,961.62	14,039.80	14,039.80	63,307,700
Mar 01, 2021	13,962.43	14,022.02	13,873.83	14,012.82	14,012.82	69,566,200
Feb 26, 2021	13,685.80	13,881.26	13,673.07	13,786.29	13,786.29	104,069,400
Feb 25, 2021	14,045.02	14,051.01	13,879.17	13,879.33	13,879.33	95,431,900
Feb 24, 2021	13,855.85	13,998.30	13,855.85	13,976.00	13,976.00	68,922,400
Feb 23, 2021	13,984.98	13,989.24	13,664.71	13,864.81	13,864.81	88,194,700
Feb 22, 2021	13,858.56	13,975.08	13,802.55	13,950.04	13,950.04	66,035,300
Feb 19, 2021	13,941.40	14,026.18	13,892.72	13,993.23	13,993.23	72,974,000
Feb 18, 2021	13,926.84	13,961.05	13,853.77	13,886.93	13,886.93	67,920,700
Feb 17, 2021	14,028.10	14,036.95	13,894.06	13,909.27	13,909.27	81,266,800
Feb 16, 2021	14,105.13	14,130.74	14,049.98	14,064.60	14,064.60	58,655,000
Feb 15, 2021	14,109.07	14,131.21	14,074.25	14,109.48	14,109.48	49,898,700
Feb 12, 2021	13,976.13	14,050.96	13,916.73	14,049.89	14,049.89	57,699,700
Feb 11, 2021	13,958.39	14,053.06	13,916.63	14,040.91	14,040.91	53,851,500
Feb 10, 2021	14,063.12	14,063.12	13,830.12	13,932.97	13,932.97	67,411,900
Feb 09, 2021	14,055.60	14,061.61	13,962.14	14,011.80	14,011.80	58,414,500
Feb 08, 2021	14,156.84	14,169.49	14,056.55	14,059.91	14,059.91	61,532,900
Feb 05, 2021	14,061.69	14,114.44	14,013.13	14,056.72	14,056.72	76,254,800
Feb 04, 2021	13,971.94	14,069.89	13,955.70	14,060.29	14,060.29	83,865,200
Feb 03, 2021	13,986.72	13,988.15	13,866.39	13,933.63	13,933.63	82,152,900
Feb 02, 2021	13,724.12	13,844.94	13,693.93	13,835.16	13,835.16	78,714,700
Feb 01, 2021	13,559.94	13,648.05	13,518.45	13,622.02	13,622.02	65,321,300
Jan 29, 2021	13,474.20	13,593.03	13,403.74	13,432.87	13,432.87	103,416,500
Jan 28, 2021	13,500.64	13,698.54	13,310.95	13,665.93	13,665.93	90,778,400
Jan 27, 2021	13,827.47	13,851.84	13,475.03	13,620.46	13,620.46	105,224,500
Jan 26, 2021	13,687.39	13,925.73	13,670.23	13,870.99	13,870.99	79,514,500
Jan 25, 2021	13,943.96	13,946.85	13,599.78	13,643.95	13,643.95	77,572,000
Jan 22, 2021	13,858.05	13,897.73	13,744.26	13,873.97	13,873.97	74,565,500
Jan 21, 2021	13,997.78	14,026.35	13,878.84	13,906.67	13,906.67	63,248,900
Jan 20, 2021	13,848.77	13,952.20	13,835.99	13,921.37	13,921.37	65,212,300
Jan 19, 2021	13,935.93	13,940.05	13,804.46	13,815.06	13,815.06	64,904,200
Jan 18, 2021	13,701.98	13,850.40	13,701.74	13,848.35	13,848.35	49,830,600
Jan 15, 2021	13,904.30	13,958.16	13,672.67	13,787.73	13,787.73	96,853,800
Jan 14, 2021	13,973.77	14,030.22	13,942.88	13,988.70	13,988.70	75,537,900
Jan 13, 2021	13,899.06	13,978.43	13,868.83	13,939.71	13,939.71	70,600,100
Jan 12, 2021	13,985.89	13,999.57	13,871.44	13,925.06	13,925.06	75,789,600
Jan 11, 2021	13,986.42	14,007.65	13,806.69	13,936.66	13,936.66	67,154,800
Jan 08, 2021	14,106.60	14,131.52	14,007.71	14,049.53	14,049.53	79,821,100
Jan 07, 2021	13,946.53	14,007.47	13,902.24	13,968.24	13,968.24	86,104,200
Jan 06, 2021	13,687.08	13,919.23	13,617.11	13,891.97	13,891.97	92,498,800
Jan 05, 2021	13,680.69	13,768.13	13,566.47	13,651.22	13,651.22	68,899,100
Jan 04, 2021	13,890.22	13,907.13	13,647.79	13,726.74	13,726.74	70,206,700
Dec 30, 2020	13,750.99	13,797.09	13,717.47	13,718.78	13,718.78	28,318,700
Dec 29, 2020	13,873.35	13,903.11	13,747.08	13,761.38	13,761.38	43,160,200
Dec 28, 2020	13,779.05	13,818.65	13,740.21	13,790.29	13,790.29	49,250,200
Dec 23, 2020	13,456.63	13,601.71	13,456.63	13,587.23	13,587.23	48,731,200
Dec 22, 2020	13,311.02	13,441.59	13,310.42	13,418.11	13,418.11	54,622,400
Dec 21, 2020	13,398.22	13,399.99	13,060.34	13,246.30	13,246.30	98,290,900
Dec 18, 2020	13,649.66	13,774.45	13,624.25	13,630.51	13,630.51	156,772,100
Dec 17, 2020	13,691.49	13,725.84	13,649.53	13,667.25	13,667.25	77,206,700
Dec 16, 2020	13,416.29	13,596.74	13,412.41	13,565.98	13,565.98	77,798,600
Dec 15, 2020	13,216.49	13,374.96	13,210.15	13,362.87	13,362.87	67,265,000
Dec 14, 2020	13,224.26	13,292.30	13,190.53	13,223.16	13,223.16	63,016,100
Dec 11, 2020	13,255.24	13,265.61	13,009.48	13,114.30	13,114.30	82,142,300
Dec 10, 2020	13,341.68	13,370.44	13,213.06	13,295.73	13,295.73	68,806,500
Dec 09, 2020	13,344.14	13,454.13	13,327.87	13,340.26	13,340.26	77,308,800
Dec 08, 2020	13,248.02	13,297.49	13,199.45	13,278.49	13,278.49	54,198,400
Dec 07, 2020	13,255.78	13,289.43	13,163.26	13,271.00	13,271.00	54,320,100
Dec 04, 2020	13,230.61	13,315.37	13,225.08	13,298.96	13,298.96	64,074,800
Dec 03, 2020	13,304.83	13,307.54	13,223.93	13,252.86	13,252.86	64,310,300
Dec 02, 2020	13,341.91	13,359.27	13,272.47	13,313.24	13,313.24	63,822,100
Dec 01, 2020	13,371.66	13,434.30	13,334.99	13,382.30	13,382.30	66,675,500
Nov 30, 2020	13,270.51	13,445.11	13,256.76	13,291.16	13,291.16	107,366,400
Nov 27, 2020	13,280.51	13,364.17	13,272.74	13,335.68	13,335.68	63,823,200
Nov 26, 2020	13,315.21	13,316.19	13,274.89	13,286.57	13,286.57	42,951,900
Nov 25, 2020	13,346.77	13,346.96	13,235.82	13,289.80	13,289.80	76,832,800
Nov 24, 2020	13,254.42	13,296.76	13,192.32	13,292.44	13,292.44	82,733,000
Nov 23, 2020	13,215.44	13,312.42	13,126.97	13,126.97	13,126.97	68,582,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,826.75-12.25(-0.32%)

Dow Futures31,463.00-2.00(-0.01%)

Nasdaq Futures12,536.25-127.50(-1.01%)

DAX PERFORMANCE-INDEX (^GDAXI)

S&P Futures
3,826.75
-12.25(-0.32%)

Dow Futures
31,463.00
-2.00(-0.01%)

Nasdaq Futures
12,536.25
-127.50(-1.01%)