U.S. markets open in 7 hours 1 minute

DAX KURSINDEX (^GDAXIP)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
5,563.58-23.57 (-0.42%)
At close: 5:45PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20205,604.325,638.965,548.715,563.585,563.58-
Oct 16, 20205,528.445,607.425,510.975,587.155,587.15-
Oct 15, 20205,551.325,557.135,453.455,498.365,498.36-
Oct 14, 20205,632.075,655.305,615.805,638.705,638.70-
Oct 13, 20205,684.135,684.135,609.135,634.805,634.80-
Oct 12, 20205,663.885,692.335,651.855,686.505,686.50-
Oct 09, 20205,656.915,668.345,630.965,648.805,648.80-
Oct 08, 20205,631.395,670.245,607.795,644.885,644.88-
Oct 07, 20205,583.845,608.815,556.105,595.615,595.61-
Oct 06, 20205,565.595,611.895,531.205,585.905,585.90-
Oct 05, 20205,550.495,558.465,508.815,552.345,552.34-
Oct 02, 20205,435.675,492.635,427.555,492.115,492.11-
Oct 01, 20205,545.295,555.915,484.335,510.105,510.10-
Sep 30, 20205,525.595,575.495,501.185,528.175,528.17-
Sep 29, 20205,552.895,570.815,518.455,556.375,556.37-
Sep 28, 20205,490.485,576.985,484.605,575.895,575.89-
Sep 25, 20205,465.435,468.415,346.595,401.885,401.88-
Sep 24, 20205,424.095,495.285,420.635,461.395,461.39-
Sep 23, 20205,518.035,558.485,477.165,477.165,477.16-
Sep 22, 20205,471.415,501.055,455.495,456.115,456.11-
Sep 21, 20205,631.355,631.355,417.465,433.605,433.60-
Sep 18, 20205,723.095,745.885,682.195,682.195,682.19-
Sep 17, 20205,657.925,738.275,647.415,721.915,721.91-
Sep 16, 20205,729.015,751.975,710.415,742.465,742.46-
Sep 15, 20205,727.565,745.725,691.815,726.225,726.22-
Sep 14, 20205,774.645,778.825,701.075,715.785,715.78-
Sep 11, 20205,717.895,742.445,682.615,719.655,719.65-
Sep 10, 20205,746.885,760.775,701.875,722.245,722.24-
Sep 09, 20205,627.625,743.415,620.215,734.575,734.57-
Sep 08, 20205,686.645,695.875,569.625,618.025,618.02-
Sep 07, 20205,602.145,682.895,597.625,675.425,675.42-
Sep 04, 20205,595.455,686.965,525.065,563.705,563.70-
Sep 03, 20205,785.715,831.425,633.875,656.755,656.75-
Sep 02, 20205,663.195,763.495,659.085,737.435,737.43-
Sep 01, 20205,650.545,689.585,569.465,623.375,623.37-
Aug 31, 20205,679.505,698.725,601.355,610.725,610.72-
Aug 28, 20205,697.315,700.205,615.285,650.805,650.80-
Aug 27, 20205,733.875,738.915,682.005,685.935,685.93-
Aug 26, 20205,662.265,727.685,648.655,726.745,726.74-
Aug 25, 20205,703.425,740.355,670.495,670.845,670.84-
Aug 24, 20205,620.625,689.395,611.435,672.905,672.90-
Aug 21, 20205,591.635,605.465,484.885,541.875,541.87-
Aug 20, 20205,569.855,596.635,537.725,570.105,570.10-
Aug 19, 20205,573.895,635.605,571.805,634.155,634.15-
Aug 18, 20205,572.935,666.715,559.935,592.525,592.52-
Aug 17, 20205,610.995,626.745,577.655,609.345,609.34-
Aug 14, 20205,628.755,631.335,555.805,600.825,600.82-
Aug 13, 20205,663.235,676.415,624.815,641.115,641.11-
Aug 12, 20205,608.285,688.035,591.625,669.585,669.58-
Aug 11, 20205,560.275,664.095,558.145,621.155,621.15-
Aug 10, 20205,526.495,536.945,473.055,508.375,508.37-
Aug 07, 20205,485.625,510.395,434.505,502.975,502.97-
Aug 06, 20205,498.755,557.275,435.835,466.985,466.98-
Aug 05, 20205,499.765,538.755,484.915,496.825,496.82-
Aug 04, 20205,533.635,544.275,439.565,471.165,471.16-
Aug 03, 20205,373.205,513.925,369.415,491.485,491.48-
Jul 31, 20205,385.335,438.265,346.625,346.625,346.62-
Jul 30, 20205,542.645,545.505,321.735,376.335,376.33-
Jul 29, 20205,567.675,587.165,554.845,568.825,568.82-
Jul 28, 20205,596.735,618.375,535.985,574.545,574.54-
Jul 27, 20205,587.775,606.435,564.165,576.105,576.10-
Jul 24, 20205,610.795,617.935,564.185,575.655,575.65-
Jul 23, 20205,725.885,740.595,677.585,690.925,690.92-
Jul 22, 20205,717.965,732.135,675.325,691.475,691.47-
Jul 21, 20205,730.825,782.615,710.165,720.785,720.78-
Jul 20, 20205,601.835,673.795,564.305,666.505,666.50-
Jul 17, 20205,609.245,626.145,589.675,611.135,611.13-
Jul 16, 20205,584.195,611.205,561.685,591.865,591.86-
Jul 15, 20205,564.515,646.265,547.785,616.315,616.31-
Jul 14, 20205,492.535,516.705,446.215,516.475,516.47-
Jul 13, 20205,568.585,576.945,512.855,561.175,561.17-
Jul 10, 20205,405.625,495.935,394.535,488.845,488.84-
Jul 09, 20205,491.155,521.925,412.975,426.165,426.16-
Jul 08, 20205,453.525,509.005,418.885,432.625,432.62-
Jul 07, 20205,504.605,505.045,445.975,485.825,485.82-
Jul 06, 20205,554.575,584.085,502.485,536.555,536.55-
Jul 03, 20205,497.885,500.225,424.515,447.185,447.18-
Jul 02, 20205,382.205,503.775,378.675,482.115,482.11-
Jul 01, 20205,387.895,387.895,258.725,330.755,330.75-
Jun 30, 20205,347.225,374.345,303.675,357.175,357.17-
Jun 29, 20205,261.305,351.525,241.625,322.925,322.92-
Jun 26, 20205,359.035,376.015,251.185,263.645,263.64-
Jun 25, 20205,269.185,327.635,206.055,302.105,302.10-
Jun 24, 20205,424.975,437.835,265.585,265.585,265.58-
Jun 23, 20205,381.445,493.035,369.325,452.825,452.82-
Jun 22, 20205,309.455,398.695,299.705,339.275,339.27-
Jun 19, 20205,399.385,430.905,375.055,379.835,379.83-
Jun 18, 20205,405.545,465.485,336.035,376.275,376.27-
Jun 17, 20205,391.735,444.495,381.455,422.545,422.54-
Jun 16, 20205,328.685,445.125,313.205,393.165,393.16-
Jun 15, 20205,106.715,241.045,078.855,216.205,216.20-
Jun 12, 20205,201.475,330.655,180.275,232.765,232.76-
Jun 11, 20205,353.555,387.525,242.195,242.195,242.19-
Jun 10, 20205,570.705,590.285,461.875,487.835,487.83-
Jun 09, 20205,632.335,634.545,475.965,526.305,526.30-
Jun 08, 20205,572.715,656.265,550.105,614.555,614.55-
Jun 05, 20205,503.815,632.475,501.615,627.525,627.52-
Jun 04, 20205,427.515,501.515,400.145,445.525,445.52-
Jun 03, 20205,321.995,478.725,316.015,469.825,469.82-
Jun 02, 20205,212.565,282.115,192.395,266.805,266.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...