XETRA - Delayed Quote EUR

DAX PERFORMANCE-INDEX (^GDAXI)

17,917.28 -171.42 (-0.95%)
At close: April 25 at 6:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 1, 2022 14,543.80 14,675.84 13,791.52 13,923.59 13,923.59 1,127,793,700
Nov 1, 2022 13,344.85 14,571.66 13,022.64 14,397.04 14,397.04 1,461,310,400
Oct 1, 2022 11,951.84 13,307.09 11,893.94 13,253.74 13,253.74 1,403,077,100
Sep 1, 2022 12,713.75 13,564.83 11,862.84 12,114.36 12,114.36 1,606,290,400
Aug 1, 2022 13,471.20 13,947.85 12,758.44 12,834.96 12,834.96 1,314,537,200
Jul 1, 2022 12,627.66 13,515.03 12,390.95 13,484.05 13,484.05 1,515,787,000
Jun 1, 2022 14,478.37 14,709.38 12,618.68 12,783.77 12,783.77 1,720,357,100
May 1, 2022 13,996.82 14,589.45 13,380.67 14,388.35 14,388.35 1,803,058,400
Apr 1, 2022 14,447.78 14,603.44 13,566.20 14,097.88 14,097.88 1,651,641,200
Mar 1, 2022 14,404.22 14,925.25 12,438.85 14,414.75 14,414.75 2,772,366,100
Feb 1, 2022 15,620.56 15,736.52 13,807.28 14,461.02 14,461.02 1,996,573,700
Jan 1, 2022 15,947.44 16,285.35 14,952.67 15,471.20 15,471.20 1,662,241,200
Dec 1, 2021 15,233.37 15,974.79 15,060.10 15,884.86 15,884.86 1,354,128,600
Nov 1, 2021 15,764.55 16,290.19 15,015.42 15,100.13 15,100.13 1,635,891,100
Oct 1, 2021 15,041.60 15,781.00 14,818.71 15,688.77 15,688.77 1,349,471,100
Sep 1, 2021 15,958.41 15,981.70 15,019.49 15,260.69 15,260.69 1,337,021,100
Aug 1, 2021 15,631.70 16,030.33 15,492.58 15,835.09 15,835.09 1,034,321,500
Jul 1, 2021 15,624.28 15,810.68 15,048.56 15,544.39 15,544.39 1,205,377,400
Jun 1, 2021 15,513.13 15,802.67 15,309.44 15,531.04 15,531.04 1,226,514,500
May 1, 2021 15,191.79 15,568.60 14,816.35 15,421.13 15,421.13 1,439,213,800
Apr 1, 2021 15,053.77 15,501.84 15,032.52 15,135.91 15,135.91 1,320,674,600
Mar 1, 2021 13,962.43 15,029.70 13,868.20 15,008.34 15,008.34 1,794,389,200
Feb 1, 2021 13,559.94 14,169.49 13,518.45 13,786.29 13,786.29 1,438,588,300
Jan 1, 2021 13,890.22 14,131.52 13,310.95 13,432.87 13,432.87 1,557,733,500
Dec 1, 2020 13,371.66 13,903.11 13,009.48 13,718.78 13,718.78 1,360,090,900
Nov 1, 2020 11,602.91 13,445.11 11,551.36 13,291.16 13,291.16 1,828,909,000
Oct 1, 2020 12,812.08 13,151.80 11,450.08 11,556.48 11,556.48 1,555,195,300
Sep 1, 2020 13,037.20 13,460.46 12,341.58 12,760.73 12,760.73 1,617,666,600
Aug 1, 2020 12,374.46 13,221.82 12,365.61 12,945.38 12,945.38 1,260,622,200
Jul 1, 2020 12,391.72 13,313.90 12,095.11 12,313.36 12,313.36 1,712,733,000
Jun 1, 2020 11,586.85 12,913.13 11,586.85 12,310.93 12,310.93 2,754,888,800
May 1, 2020 10,543.36 11,813.14 10,160.89 11,586.85 11,586.85 2,221,913,600
Apr 1, 2020 9,610.67 11,235.57 9,337.02 10,861.64 10,861.64 2,507,299,800
Mar 1, 2020 12,030.27 12,272.99 8,255.65 9,935.84 9,935.84 4,826,748,300
Feb 1, 2020 13,033.17 13,795.24 11,724.12 11,890.35 11,890.35 2,231,747,600
Jan 1, 2020 13,233.71 13,640.06 12,948.17 12,981.97 12,981.97 1,737,147,300
Dec 1, 2019 13,264.93 13,425.85 12,886.55 13,249.01 13,249.01 1,372,865,900
Nov 1, 2019 12,912.09 13,374.27 12,896.72 13,236.38 13,236.38 1,598,514,500
Oct 1, 2019 12,469.67 12,986.49 11,878.98 12,866.79 12,866.79 1,835,726,200
Sep 1, 2019 11,939.99 12,494.25 11,869.28 12,428.08 12,428.08 1,753,331,600
Aug 1, 2019 12,134.71 12,254.03 11,266.48 11,939.28 11,939.28 1,995,691,100
Jul 1, 2019 12,616.34 12,656.05 12,115.28 12,189.04 12,189.04 1,874,735,700
Jun 1, 2019 11,661.12 12,438.37 11,620.64 12,398.80 12,398.80 1,852,946,200
May 1, 2019 12,349.10 12,435.67 11,662.07 11,726.84 11,726.84 2,168,473,300
Apr 1, 2019 11,617.18 12,376.06 11,612.70 12,344.08 12,344.08 1,670,784,200
Mar 1, 2019 11,584.24 11,823.29 11,299.80 11,526.04 11,526.04 1,867,513,900
Feb 1, 2019 11,198.46 11,556.87 10,863.56 11,515.64 11,515.64 1,606,225,800
Jan 1, 2019 10,477.77 11,321.62 10,386.97 11,173.10 11,173.10 1,869,330,700
Dec 1, 2018 11,534.75 11,566.97 10,279.20 10,558.96 10,558.96 1,758,607,300
Nov 1, 2018 11,419.61 11,689.96 11,009.25 11,257.24 11,257.24 1,916,112,500
Oct 1, 2018 12,265.89 12,373.29 11,051.04 11,447.51 11,447.51 1,997,993,800
Sep 1, 2018 12,338.36 12,458.30 11,865.47 12,246.73 12,246.73 1,922,506,800
Aug 1, 2018 12,826.70 12,833.11 12,120.65 12,364.06 12,364.06 1,707,359,700
Jul 1, 2018 12,147.94 12,886.83 12,132.72 12,805.50 12,805.50 1,766,679,100
Jun 1, 2018 12,678.07 13,170.05 12,104.41 12,306.00 12,306.00 2,326,984,100
May 1, 2018 12,610.78 13,204.31 12,547.61 12,604.89 12,604.89 2,224,918,000
Apr 1, 2018 11,997.47 12,647.16 11,792.35 12,612.11 12,612.11 1,755,404,200
Mar 1, 2018 12,386.40 12,459.90 11,726.62 12,096.73 12,096.73 2,414,481,000
Feb 1, 2018 13,235.15 13,301.41 12,003.36 12,435.85 12,435.85 2,328,410,000
Jan 1, 2018 12,897.69 13,596.89 12,745.15 13,189.48 13,189.48 2,108,953,300
Dec 1, 2017 13,044.15 13,338.91 12,810.13 12,917.64 12,917.64 1,619,717,800
Nov 1, 2017 13,342.44 13,525.56 12,847.88 13,023.98 13,023.98 2,121,108,500
Oct 1, 2017 12,866.27 13,255.38 12,849.59 13,229.57 13,229.57 1,560,162,000
Sep 1, 2017 12,101.15 12,828.86 12,050.53 12,828.86 12,828.86 1,770,810,200
Aug 1, 2017 12,147.89 12,336.00 11,868.84 12,055.84 12,055.84 1,736,744,300
Jul 1, 2017 12,396.34 12,676.52 12,097.36 12,118.25 12,118.25 1,774,219,500
Jun 1, 2017 12,623.61 12,951.54 12,319.00 12,325.12 12,325.12 2,051,075,600
May 1, 2017 12,478.46 12,841.66 12,433.51 12,615.06 12,615.06 2,005,525,000
Apr 1, 2017 12,368.82 12,486.29 11,941.57 12,438.01 12,438.01 1,644,675,400
Mar 1, 2017 11,915.03 12,313.29 11,850.27 12,312.87 12,312.87 2,352,684,600
Feb 1, 2017 11,646.42 12,031.11 11,479.78 11,834.41 11,834.41 1,635,752,400
Jan 1, 2017 11,426.38 11,893.08 11,414.82 11,535.31 11,535.31 1,839,093,600
Dec 1, 2016 10,593.06 11,481.66 10,402.59 11,481.06 11,481.06 1,937,908,900
Nov 1, 2016 10,724.14 10,802.39 10,174.92 10,640.30 10,640.30 2,186,059,500
Oct 1, 2016 10,492.97 10,827.72 10,349.06 10,665.01 10,665.01 1,852,130,200
Sep 1, 2016 10,622.33 10,780.42 10,189.94 10,511.02 10,511.02 2,235,033,000
Aug 1, 2016 10,426.36 10,802.32 10,092.53 10,592.69 10,592.69 1,624,166,000
Jul 1, 2016 9,742.84 10,381.90 9,304.01 10,337.50 10,337.50 1,865,809,900
Jun 1, 2016 10,242.78 10,340.84 9,214.10 9,680.09 9,680.09 2,493,207,700
May 1, 2016 10,091.17 10,365.24 9,737.00 10,262.74 10,262.74 1,768,835,100
Apr 1, 2016 9,833.26 10,474.38 9,484.75 10,038.97 10,038.97 1,850,953,700
Mar 1, 2016 9,482.66 10,112.17 9,471.09 9,965.51 9,965.51 2,101,602,800
Feb 1, 2016 9,823.73 9,827.10 8,699.29 9,495.40 9,495.40 2,532,409,900
Jan 1, 2016 10,485.81 10,485.91 9,314.57 9,798.11 9,798.11 2,229,207,300
Dec 1, 2015 11,422.47 11,430.38 10,122.95 10,743.01 10,743.01 1,837,765,100
Nov 1, 2015 10,749.98 11,430.87 10,607.46 11,382.23 11,382.23 1,732,704,700
Oct 1, 2015 9,757.04 10,886.98 9,396.34 10,850.14 10,850.14 2,183,994,200
Sep 1, 2015 10,073.74 10,512.61 9,325.05 9,660.44 9,660.44 2,661,931,100
Aug 1, 2015 11,295.50 11,669.86 9,338.20 10,259.46 10,259.46 2,178,011,700
Jul 1, 2015 11,050.32 11,802.37 10,652.79 11,308.99 11,308.99 1,890,992,700
Jun 1, 2015 11,462.97 11,635.85 10,797.85 10,944.97 10,944.97 2,240,692,800
May 1, 2015 11,506.84 11,920.31 11,167.55 11,413.82 11,413.82 1,779,420,200
Apr 1, 2015 11,902.92 12,390.75 11,331.37 11,454.38 11,454.38 1,808,544,900
Mar 1, 2015 11,408.28 12,219.05 11,193.30 11,966.17 11,966.17 2,177,975,700
Feb 1, 2015 10,719.18 11,401.66 10,594.32 11,401.66 11,401.66 1,826,408,700
Jan 1, 2015 9,869.13 10,810.57 9,382.82 10,694.32 10,694.32 2,370,763,000
Dec 1, 2014 9,915.74 10,093.03 9,219.05 9,805.55 9,805.55 1,813,077,200
Nov 1, 2014 9,305.73 9,992.67 9,148.78 9,980.85 9,980.85 1,839,387,200
Oct 1, 2014 9,454.04 9,520.97 8,354.97 9,326.87 9,326.87 2,631,768,000
Sep 1, 2014 9,484.53 9,891.20 9,369.62 9,474.30 9,474.30 1,717,977,300
Aug 1, 2014 9,379.74 9,600.85 8,903.49 9,470.17 9,470.17 1,688,402,200
Jul 1, 2014 9,853.74 10,032.28 9,395.35 9,407.48 9,407.48 1,711,876,900
Jun 1, 2014 9,986.86 10,050.98 9,749.75 9,833.07 9,833.07 1,713,984,200
May 1, 2014 9,611.79 9,970.77 9,407.09 9,943.27 9,943.27 1,770,768,200
Apr 1, 2014 9,601.96 9,721.50 9,166.53 9,603.23 9,603.23 1,603,707,000
Mar 1, 2014 9,553.08 9,634.82 8,913.27 9,555.91 9,555.91 2,035,729,000
Feb 1, 2014 9,318.77 9,720.66 9,071.25 9,692.08 9,692.08 1,693,660,100
Jan 1, 2014 9,598.25 9,794.05 9,166.05 9,306.48 9,306.48 2,128,734,500
Dec 1, 2013 9,412.95 9,594.35 8,984.28 9,552.16 9,552.16 1,439,765,800
Nov 1, 2013 9,032.29 9,424.62 8,962.42 9,405.30 9,405.30 1,682,450,100
Oct 1, 2013 8,618.59 9,070.17 8,489.62 9,033.92 9,033.92 1,941,610,600
Sep 1, 2013 8,224.34 8,770.10 8,095.91 8,594.40 8,594.40 2,075,406,100
Aug 1, 2013 8,320.38 8,457.05 8,094.22 8,103.15 8,103.15 1,848,214,900
Jul 1, 2013 8,000.02 8,415.33 7,730.37 8,275.97 8,275.97 2,089,886,000
Jun 1, 2013 8,291.49 8,395.56 7,655.83 7,959.22 7,959.22 2,049,615,400
May 1, 2013 7,905.35 8,557.86 7,896.99 8,348.84 8,348.84 2,390,645,500
Apr 1, 2013 7,806.12 7,965.90 7,418.36 7,913.71 7,913.71 2,702,786,300
Mar 1, 2013 7,735.35 8,074.47 7,627.99 7,795.31 7,795.31 3,177,620,300
Feb 1, 2013 7,792.59 7,860.57 7,537.29 7,741.70 7,741.70 2,807,628,200
Jan 1, 2013 7,689.46 7,871.79 7,634.26 7,776.05 7,776.05 2,744,777,800
Dec 1, 2012 7,427.41 7,682.90 7,417.30 7,612.39 7,612.39 1,904,157,500
Nov 1, 2012 7,255.30 7,442.60 6,950.53 7,405.50 7,405.50 2,861,767,400
Oct 1, 2012 7,227.81 7,447.81 7,120.68 7,260.63 7,260.63 2,733,818,100
Sep 1, 2012 6,946.61 7,478.53 6,892.86 7,216.15 7,216.15 3,415,170,200
Aug 1, 2012 6,775.99 7,105.43 6,596.21 6,970.79 6,970.79 2,803,906,100
Jul 1, 2012 6,405.39 6,835.19 6,324.53 6,772.26 6,772.26 3,146,666,300
Jun 1, 2012 6,259.76 6,427.49 5,914.43 6,416.28 6,416.28 3,392,213,200
May 1, 2012 6,861.30 6,875.87 6,208.09 6,264.38 6,264.38 3,345,684,700
Apr 1, 2012 6,973.99 7,081.06 6,499.07 6,761.19 6,761.19 3,209,274,200
Mar 1, 2012 6,831.97 7,194.33 6,612.61 6,946.83 6,946.83 3,738,004,200
Feb 1, 2012 6,482.95 6,971.03 6,482.56 6,856.08 6,856.08 3,637,922,200
Jan 1, 2012 5,900.18 6,574.19 5,900.18 6,458.91 6,458.91 3,829,221,200
Dec 1, 2011 6,080.48 6,170.04 5,637.53 5,898.35 5,898.35 2,996,362,500
Nov 1, 2011 5,934.54 6,193.34 5,366.50 6,088.84 6,088.84 4,073,300,800
Oct 1, 2011 5,311.93 6,430.60 5,125.44 6,141.34 6,141.34 3,736,558,800
Sep 1, 2011 5,793.10 5,794.50 4,965.80 5,502.02 5,502.02 4,649,823,600
Aug 1, 2011 7,254.50 7,282.01 5,345.36 5,784.85 5,784.85 5,640,144,700
Jul 1, 2011 7,374.49 7,523.53 6,996.26 7,158.77 7,158.77 3,297,352,900
Jun 1, 2011 7,310.56 7,378.35 6,991.62 7,376.24 7,376.24 3,215,360,800
May 1, 2011 7,570.86 7,600.41 7,071.42 7,293.69 7,293.69 3,554,795,600
Apr 1, 2011 7,086.56 7,514.69 6,994.56 7,514.46 7,514.46 2,418,035,400
Mar 1, 2011 7,309.80 7,356.33 6,483.39 7,041.31 7,041.31 3,088,455,300
Feb 1, 2011 7,133.34 7,441.82 7,093.91 7,272.32 7,272.32 2,127,554,100
Jan 1, 2011 6,973.39 7,180.15 6,835.74 7,077.48 7,077.48 2,362,794,000
Dec 1, 2010 6,748.36 7,087.84 6,736.69 6,914.19 6,914.19 1,794,678,000
Nov 1, 2010 6,637.09 6,907.61 6,586.01 6,688.49 6,688.49 2,331,507,300
Oct 1, 2010 6,244.06 6,668.54 6,115.87 6,601.37 6,601.37 2,168,915,000
Sep 1, 2010 5,936.94 6,339.97 5,876.43 6,229.02 6,229.02 2,449,547,800
Aug 1, 2010 6,187.64 6,386.97 5,833.51 5,925.22 5,925.22 2,097,355,400
Jul 1, 2010 5,885.61 6,253.64 5,809.37 6,147.97 6,147.97 2,218,667,900
Jun 1, 2010 5,943.94 6,330.81 5,798.76 5,965.52 5,965.52 2,633,843,500
May 1, 2010 6,122.76 6,276.80 5,607.68 5,964.33 5,964.33 3,888,514,100
Apr 1, 2010 6,189.38 6,341.52 6,024.01 6,135.70 6,135.70 2,739,397,000
Mar 1, 2010 5,652.85 6,203.50 5,641.18 6,153.55 6,153.55 2,581,775,400
Feb 1, 2010 5,587.50 5,743.89 5,433.02 5,598.46 5,598.46 2,609,748,500

Related Tickers

^GSPC S&P 500
5,048.42
-0.46%
 
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
 
^IXIC NASDAQ Composite
15,611.76
-0.64%
 
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
 
^BUK100P Cboe UK 100
806.44
+0.46%
 
^RUT Russell 2000
1,981.12
-0.72%
 
^VIX CBOE Volatility Index
15.37
-3.76%
 
^FTSE FTSE 100
8,078.86
+0.48%
 
^FCHI CAC 40
8,016.65
-0.93%
 
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
 
^N100 Euronext 100 Index
1,504.93
-0.72%
 
^BFX BEL 20
3,857.94
-0.67%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,800.00
+0.46%
 
^HSI HANG SENG INDEX
17,563.23
+1.61%
 
000001.SS SSE Composite Index
3,067.73
+0.49%
 
399001.SZ Shenzhen Index
9,340.69
+0.82%
 
^STI STI Index
3,289.60
+0.06%
 
^AXJO S&P/ASX 200
7,577.00
-1.38%
 
^AORD ALL ORDINARIES
7,838.50
-1.25%
 
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
 
^JKSE IDX COMPOSITE
7,122.54
-0.46%
 
^KLSE FTSE Bursa Malaysia KLCI
1,572.55
+0.21%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,852.59
-0.79%
 
^KS11 KOSPI Composite Index
2,656.35
+1.05%
 
^TWII TSEC weighted index
20,210.62
+1.78%
 
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
 
^BVSP IBOVESPA
124,645.58
-0.08%
 
^MXX IPC MEXICO
57,085.84
+1.10%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%