UK markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15,693.27+122.05 (+0.78%)
At close: 5:54PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202115,583.2915,703.8415,548.3515,693.2715,693.2757,088,600
10 Jun 202115,610.0815,637.9415,513.3615,571.2215,571.2256,997,400
09 Jun 202115,642.7415,669.1415,505.1515,581.1415,581.1450,364,800
08 Jun 202115,674.4115,727.2315,638.3215,640.6015,640.6054,921,800
07 Jun 202115,661.5815,732.0615,614.1815,677.1515,677.1546,954,400
04 Jun 202115,651.6915,705.8915,607.9215,692.9015,692.9044,669,100
03 Jun 202115,591.5415,657.1515,477.3215,632.6715,632.6745,339,500
02 Jun 202115,570.7715,631.0215,554.0215,602.7115,602.7151,678,400
01 Jun 202115,513.1315,685.4015,512.3615,567.3615,567.3656,073,600
31 May 202115,496.4815,499.6415,414.3815,421.1315,421.1336,495,900
28 May 202115,443.1415,548.7215,435.7415,519.9815,519.9856,862,000
27 May 202115,419.2015,490.0615,350.6715,406.7315,406.73119,417,800
26 May 202115,520.4415,541.8615,407.4815,450.7215,450.7258,668,800
25 May 202115,548.2915,568.6015,465.0915,465.0915,465.0992,981,200
21 May 202115,411.0315,467.1915,364.4315,437.5115,437.5170,065,600
20 May 202115,207.3215,370.2615,102.3515,370.2615,370.2665,602,300
19 May 202115,238.8215,266.5314,961.2715,113.5615,113.5675,858,000
18 May 202115,514.7215,538.0115,344.1015,386.5815,386.5865,843,300
17 May 202115,432.3415,482.2315,353.6615,396.6215,396.6267,787,000
14 May 202115,301.7415,417.2415,214.6815,416.6415,416.6469,232,200
13 May 202114,967.8015,235.8914,816.3515,199.6815,199.6864,374,900
12 May 202115,144.0415,226.3615,058.1115,150.2215,150.2279,302,600
11 May 202115,253.3215,255.8915,006.7315,119.7515,119.7580,129,000
10 May 202115,417.5315,419.4315,347.9615,400.4115,400.4165,162,200
07 May 202115,348.3215,406.4115,290.2015,399.6515,399.6574,562,700
06 May 202115,170.7715,281.4015,092.7715,196.7415,196.7477,036,200
05 May 202114,969.6315,170.7814,963.7715,170.7815,170.7881,587,200
04 May 202115,259.5015,260.7514,845.2714,856.4814,856.4889,422,100
03 May 202115,191.7915,268.5615,111.3015,236.4715,236.4748,822,800
30 Apr 202115,204.3915,244.2615,135.9115,135.9115,135.9175,194,700
29 Apr 202115,326.2315,329.7215,085.0215,154.2015,154.2080,110,800
28 Apr 202115,320.4015,355.2815,266.6115,292.1815,292.1879,607,600
27 Apr 202115,282.8415,293.8915,186.7615,249.2715,249.2754,513,000
26 Apr 202115,297.9315,325.8915,237.0215,296.3415,296.3449,117,600
23 Apr 202115,267.7615,309.0915,149.3515,279.6215,279.6257,798,000
22 Apr 202115,252.0415,328.3315,230.2015,320.5215,320.5259,628,300
21 Apr 202115,179.9115,210.6915,071.7815,195.9715,195.9767,077,500
20 Apr 202115,361.1515,393.1315,109.5415,129.5115,129.5176,224,500
19 Apr 202115,496.8715,501.8415,368.1415,368.3915,368.3961,839,400
16 Apr 202115,277.8515,473.8315,274.2215,459.7515,459.7582,758,000
15 Apr 202115,238.6315,271.6915,227.6315,255.3315,255.3361,834,300
14 Apr 202115,253.5915,255.9215,191.5115,209.1515,209.1566,666,600
13 Apr 202115,244.6215,281.6515,184.9515,234.3615,234.3662,443,500
12 Apr 202115,238.8515,275.3315,212.2415,215.0015,215.0053,646,400
09 Apr 202115,198.1415,243.5615,157.2115,234.1615,234.1656,870,100
08 Apr 202115,236.4415,247.7815,144.1115,202.6815,202.6868,862,100
07 Apr 202115,221.2315,242.7315,160.2815,176.3615,176.3659,116,700
06 Apr 202115,289.9715,311.8615,209.9015,212.6815,212.6879,478,900
01 Apr 202115,053.7715,110.9215,032.5215,107.1715,107.1767,886,600
31 Mar 202114,982.1215,026.4914,973.5915,008.3415,008.3476,061,700
30 Mar 202114,897.6615,029.7014,890.2815,008.6115,008.6171,173,400
29 Mar 202114,809.8014,845.4214,756.0414,817.7214,817.7271,106,000
26 Mar 202114,714.5914,776.3214,693.9414,748.9414,748.9467,169,800
25 Mar 202114,550.4014,621.3614,422.6514,621.3614,621.3680,104,500
24 Mar 202114,543.5814,619.0414,523.1214,610.3914,610.3965,084,000
23 Mar 202114,582.0714,707.3714,516.2214,662.0214,662.0273,296,400
22 Mar 202114,551.1714,677.1214,539.2714,657.2114,657.2166,130,200
19 Mar 202114,697.2614,747.5614,563.2114,621.0014,621.00207,441,200
18 Mar 202114,673.7214,804.0114,669.9514,775.5214,775.52104,691,200
17 Mar 202114,565.2914,601.6314,539.7014,596.6114,596.61759,600
16 Mar 202114,519.7214,601.7914,511.3014,557.5814,557.58714,300
15 Mar 202114,504.4914,572.2414,409.3514,461.4214,461.4262,766,600
12 Mar 202114,492.4514,527.4214,450.7214,502.3914,502.3969,100,900
11 Mar 202114,553.5414,595.0214,515.0714,569.3914,569.3974,066,400
10 Mar 202114,439.4514,560.9714,408.5214,540.2514,540.2595,715,700
09 Mar 202114,345.5114,475.6514,309.3514,437.9414,437.94107,881,800
08 Mar 202114,024.5714,402.9213,977.1314,380.9114,380.91109,071,900
05 Mar 202113,958.5414,068.0313,868.2013,920.6913,920.6989,791,900
04 Mar 202114,015.4414,095.8113,959.2714,056.3414,056.3484,620,900
03 Mar 202114,130.8614,197.4913,979.7314,080.0314,080.0384,766,900
02 Mar 202113,962.0714,101.7913,961.6214,039.8014,039.8063,307,700
01 Mar 202113,962.4314,022.0213,873.8314,012.8214,012.8269,566,200
26 Feb 202113,685.8013,881.2613,673.0713,786.2913,786.29104,069,400
25 Feb 202114,045.0214,051.0113,879.1713,879.3313,879.3395,431,900
24 Feb 202113,855.8513,998.3013,855.8513,976.0013,976.0068,922,400
23 Feb 202113,984.9813,989.2413,664.7113,864.8113,864.8188,194,700
22 Feb 202113,858.5613,975.0813,802.5513,950.0413,950.0466,035,300
19 Feb 202113,941.4014,026.1813,892.7213,993.2313,993.2372,974,000
18 Feb 202113,926.8413,961.0513,853.7713,886.9313,886.9367,920,700
17 Feb 202114,028.1014,036.9513,894.0613,909.2713,909.2781,266,800
16 Feb 202114,105.1314,130.7414,049.9814,064.6014,064.6058,655,000
15 Feb 202114,109.0714,131.2114,074.2514,109.4814,109.4849,898,700
12 Feb 202113,976.1314,050.9613,916.7314,049.8914,049.8957,699,700
11 Feb 202113,958.3914,053.0613,916.6314,040.9114,040.9153,851,500
10 Feb 202114,063.1214,063.1213,830.1213,932.9713,932.9767,411,900
09 Feb 202114,055.6014,061.6113,962.1414,011.8014,011.8058,414,500
08 Feb 202114,156.8414,169.4914,056.5514,059.9114,059.9161,532,900
05 Feb 202114,061.6914,114.4414,013.1314,056.7214,056.7276,254,800
04 Feb 202113,971.9414,069.8913,955.7014,060.2914,060.2983,865,200
03 Feb 202113,986.7213,988.1513,866.3913,933.6313,933.6382,152,900
02 Feb 202113,724.1213,844.9413,693.9313,835.1613,835.1678,714,700
01 Feb 202113,559.9413,648.0513,518.4513,622.0213,622.0265,321,300
29 Jan 202113,474.2013,593.0313,403.7413,432.8713,432.87103,416,500
28 Jan 202113,500.6413,698.5413,310.9513,665.9313,665.9390,778,400
27 Jan 202113,827.4713,851.8413,475.0313,620.4613,620.46105,224,500
26 Jan 202113,687.3913,925.7313,670.2313,870.9913,870.9979,514,500
25 Jan 202113,943.9613,946.8513,599.7813,643.9513,643.9577,572,000
22 Jan 202113,858.0513,897.7313,744.2613,873.9713,873.9774,565,500
21 Jan 202113,997.7814,026.3513,878.8413,906.6713,906.6763,248,900
20 Jan 202113,848.7713,952.2013,835.9913,921.3713,921.3765,212,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...