Advertisement
Advertisement
U.S. Markets open in 4 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

DAX KURSINDEX (^GDAXIP)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6,407.75-39.35 (-0.61%)
As of 05:54PM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20216,514.606,514.606,378.916,407.756,407.75-
Dec 02, 20216,463.006,493.756,409.016,447.106,447.10-
Dec 01, 20216,436.806,553.466,417.246,537.916,537.91-
Nov 30, 20216,387.896,456.526,344.706,380.506,380.50-
Nov 29, 20216,514.936,524.926,438.706,456.876,456.87-
Nov 26, 20216,500.406,566.496,441.486,446.806,446.80-
Nov 25, 20216,730.476,744.916,703.866,726.086,726.08-
Nov 24, 20216,736.346,749.876,651.136,709.356,709.35-
Nov 23, 20216,755.326,783.716,704.126,734.116,734.11-
Nov 22, 20216,840.406,846.416,798.996,809.626,809.62-
Nov 19, 20216,874.496,880.266,799.876,828.336,828.33-
Nov 18, 20216,871.576,883.356,842.436,854.436,854.43-
Nov 17, 20216,865.666,880.546,862.366,866.856,866.85-
Nov 16, 20216,834.396,873.246,827.326,865.476,865.47-
Nov 15, 20216,806.976,824.066,791.286,823.546,823.54-
Nov 12, 20216,803.026,812.616,788.226,800.486,800.48-
Nov 11, 20216,789.196,809.146,774.476,795.856,795.85-
Nov 10, 20216,783.136,793.086,754.786,789.406,789.40-
Nov 09, 20216,772.046,804.746,770.306,777.846,777.84-
Nov 08, 20216,777.996,789.776,767.586,780.396,780.39-
Nov 05, 20216,765.626,796.616,764.286,783.706,783.70-
Nov 04, 20216,775.906,788.116,759.736,773.266,773.26-
Nov 03, 20216,742.636,749.206,727.826,743.836,743.83-
Nov 02, 20216,686.906,743.926,686.416,741.496,741.49-
Nov 01, 20216,661.256,697.106,659.476,678.886,678.88-
Oct 29, 20216,583.226,629.606,547.566,629.236,629.23-
Oct 28, 20216,626.176,636.686,604.116,632.426,632.42-
Oct 27, 20216,644.716,652.906,621.976,636.436,636.43-
Oct 26, 20216,614.086,668.206,613.006,658.096,658.09-
Oct 25, 20216,583.516,599.706,562.976,591.406,591.40-
Oct 22, 20216,552.846,597.966,546.216,567.636,567.63-
Oct 21, 20216,510.936,563.396,510.006,537.876,537.87-
Oct 20, 20216,538.306,577.816,534.696,559.156,559.15-
Oct 19, 20216,554.116,561.286,531.486,556.166,556.16-
Oct 18, 20216,557.326,567.296,513.986,538.686,538.68-
Oct 15, 20216,541.536,591.126,535.076,586.386,586.38-
Oct 14, 20216,486.396,534.416,466.396,533.726,533.72-
Oct 13, 20216,393.466,465.986,384.516,443.576,443.57-
Oct 12, 20216,348.916,411.846,343.296,400.256,400.25-
Oct 11, 20216,386.986,423.866,378.096,422.346,422.34-
Oct 08, 20216,440.776,451.406,416.266,425.296,425.29-
Oct 07, 20216,406.966,445.226,387.406,444.196,444.19-
Oct 06, 20216,355.146,359.106,261.596,326.926,326.92-
Oct 05, 20216,361.606,423.636,343.026,420.376,420.37-
Oct 04, 20216,364.336,412.246,345.356,353.636,353.63-
Oct 01, 20216,355.776,449.216,331.346,404.296,404.29-
Sep 30, 20216,521.716,527.716,442.146,448.356,448.35-
Sep 29, 20216,489.046,516.826,465.536,492.536,492.53-
Sep 28, 20216,567.226,567.386,436.636,443.226,443.22-
Sep 27, 20216,633.556,635.686,571.476,580.686,580.68-
Sep 24, 20216,575.726,580.506,548.276,562.886,562.88-
Sep 23, 20216,604.406,632.136,589.066,610.306,610.30-
Sep 22, 20216,533.936,553.026,498.316,552.316,552.31-
Sep 21, 20216,450.186,504.816,425.116,485.466,485.46-
Sep 20, 20216,447.846,449.226,346.436,393.996,393.99-
Sep 17, 20216,665.456,672.766,530.706,545.316,545.31-
Sep 16, 20216,619.756,652.996,607.836,613.546,613.54-
Sep 15, 20216,647.186,650.806,597.416,598.356,598.35-
Sep 14, 20216,632.896,660.726,618.396,643.596,643.59-
Sep 13, 20216,625.916,670.926,622.946,634.466,634.46-
Sep 10, 20216,612.266,634.956,581.046,595.766,595.76-
Sep 09, 20216,549.176,630.996,529.936,601.366,601.36-
Sep 08, 20216,640.046,657.226,587.616,596.006,596.00-
Sep 07, 20216,716.856,730.046,687.446,694.306,694.30-
Sep 06, 20216,683.846,743.546,682.226,731.876,731.87-
Sep 03, 20216,693.566,705.066,629.556,668.096,668.09-
Sep 02, 20216,681.816,707.606,680.636,693.186,693.18-
Sep 01, 20216,745.456,755.326,667.306,688.796,688.79-
Aug 31, 20216,733.176,765.926,662.306,693.356,693.35-
Aug 30, 20216,702.506,719.436,698.666,715.456,715.45-
Aug 27, 20216,669.636,703.806,658.306,700.416,700.41-
Aug 26, 20216,667.466,693.306,637.086,675.846,675.84-
Aug 25, 20216,726.316,734.666,701.096,704.216,704.21-
Aug 24, 20216,720.046,728.776,702.306,723.346,723.34-
Aug 23, 20216,733.946,733.946,678.526,701.006,701.00-
Aug 20, 20216,651.086,682.116,617.976,682.116,682.11-
Aug 19, 20216,652.116,680.726,603.416,664.206,664.20-
Aug 18, 20216,735.716,750.446,709.506,748.786,748.78-
Aug 17, 20216,708.996,736.666,683.416,730.126,730.12-
Aug 16, 20216,710.446,746.586,700.126,731.656,731.65-
Aug 13, 20216,741.036,775.746,737.936,753.416,753.41-
Aug 12, 20216,690.806,747.906,688.386,736.506,736.50-
Aug 11, 20216,675.056,715.266,646.696,689.456,689.45-
Aug 10, 20216,650.576,679.336,650.376,666.026,666.02-
Aug 09, 20216,667.186,677.766,635.856,655.326,655.32-
Aug 06, 20216,666.076,681.836,651.796,662.076,662.07-
Aug 05, 20216,632.656,658.056,624.436,655.006,655.00-
Aug 04, 20216,616.486,641.306,594.176,632.816,632.81-
Aug 03, 20216,567.436,597.216,548.416,574.826,574.82-
Aug 02, 20216,607.156,637.246,556.246,580.586,580.58-
Jul 30, 20216,548.836,599.556,526.566,570.296,570.29-
Jul 29, 20216,597.596,618.836,578.556,610.906,610.90-
Jul 28, 20216,567.936,584.166,550.336,581.316,581.31-
Jul 27, 20216,567.566,588.296,519.266,559.686,559.68-
Jul 26, 20216,588.156,611.406,570.586,601.816,601.81-
Jul 23, 20216,595.366,628.126,586.886,623.056,623.05-
Jul 22, 20216,570.476,589.736,544.356,562.576,562.57-
Jul 21, 20216,446.416,532.636,427.216,523.646,523.64-
Jul 20, 20216,444.266,471.946,383.806,436.406,436.40-
Jul 19, 20216,522.646,524.206,365.466,401.266,401.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement