Advertisement
Advertisement
U.S. markets open in 6 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DAX KURSINDEX (^GDAXIP)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6,677.92+15.70 (+0.24%)
As of 05:54PM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20226,606.006,715.236,601.956,677.926,677.92-
Jan 18, 20226,690.356,692.226,618.626,662.226,662.22-
Jan 17, 20226,736.716,742.546,713.846,730.296,730.29-
Jan 14, 20226,728.466,745.926,688.066,708.976,708.97-
Jan 13, 20226,741.336,796.436,733.706,771.636,771.63-
Jan 12, 20226,781.496,784.276,739.516,762.656,762.65-
Jan 11, 20226,724.006,749.846,707.776,733.716,733.71-
Jan 10, 20226,761.016,764.776,641.816,660.416,660.41-
Jan 07, 20226,757.886,776.996,700.306,736.216,736.21-
Jan 06, 20226,790.466,824.426,753.496,780.276,780.27-
Jan 05, 20226,833.246,878.826,826.606,873.086,873.08-
Jan 04, 20226,787.776,843.866,773.716,822.756,822.75-
Jan 03, 20226,736.096,787.606,734.286,767.056,767.05-
Dec 30, 20216,689.686,712.146,688.426,709.666,709.66-
Dec 29, 20216,738.226,739.296,675.336,695.886,695.88-
Dec 28, 20216,690.366,747.646,687.746,742.966,742.96-
Dec 27, 20216,633.916,696.886,630.496,688.706,688.70-
Dec 23, 20216,615.006,660.496,598.886,655.366,655.36-
Dec 22, 20216,536.476,586.576,515.486,586.576,586.57-
Dec 21, 20216,496.026,527.006,464.986,524.896,524.89-
Dec 20, 20216,400.346,460.966,361.286,437.136,437.13-
Dec 17, 20216,589.216,593.336,513.116,560.486,560.48-
Dec 16, 20216,635.346,665.756,598.446,604.696,604.69-
Dec 15, 20216,548.646,560.206,526.706,537.106,537.10-
Dec 14, 20216,623.316,630.756,525.336,527.496,527.49-
Dec 13, 20216,612.006,671.466,585.846,598.556,598.55-
Dec 10, 20216,577.856,627.186,568.466,599.226,599.22-
Dec 09, 20216,634.146,640.726,595.056,605.966,605.96-
Dec 08, 20216,665.876,688.256,624.756,626.196,626.19-
Dec 07, 20216,566.896,685.686,566.096,679.776,679.77-
Dec 06, 20216,472.486,511.456,399.546,496.816,496.81-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement