UK markets close in 1 hour 20 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18,499.92-18.11 (-0.10%)
As of 03:55PM CEST. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202418,512.1118,532.6618,347.2418,499.9218,499.92-
16 Jul 202418,586.4218,586.4218,448.2718,518.0318,518.0345,194,900
15 Jul 202418,736.1118,743.6818,581.0218,590.8918,590.8942,769,100
12 Jul 202418,534.4918,779.4018,528.3918,748.1818,748.1849,829,900
11 Jul 202418,409.7018,578.4518,409.6518,534.5618,534.5650,928,500
10 Jul 202418,236.7518,420.1318,236.7518,407.2218,407.2249,277,300
09 Jul 202418,471.3518,473.0018,213.9818,236.1918,236.1956,403,100
08 Jul 202418,474.2718,631.6118,444.0618,472.0518,472.0545,306,600
05 Jul 202418,450.5918,650.3618,420.5718,475.4518,475.4545,501,300
04 Jul 202418,375.9618,468.1618,375.6818,450.4818,450.4834,330,900
03 Jul 202418,181.7118,395.6018,181.7118,374.5318,374.5359,157,800
02 Jul 202418,286.8618,286.8618,030.4918,164.0618,164.0657,146,800
01 Jul 202418,236.3518,460.7218,236.2718,290.6618,290.6655,846,500
28 Jun 202418,211.9718,352.6518,198.1018,235.4518,235.4564,588,100
27 Jun 202418,154.9718,265.5218,141.2818,210.5518,210.5554,448,500
26 Jun 202418,176.8018,363.3918,045.5418,155.2418,155.2456,452,300
25 Jun 202418,300.4218,307.6118,075.7518,177.6218,177.6254,133,500
24 Jun 202418,165.5418,354.7118,165.5418,325.5818,325.5861,738,700
21 Jun 202418,254.5718,257.9418,090.0418,163.5218,163.52154,535,300
20 Jun 202418,068.6718,254.1818,068.5818,254.1818,254.1859,523,600
19 Jun 202418,131.3518,148.0118,055.6318,067.9118,067.9152,036,900
18 Jun 202418,073.4418,214.2018,073.2418,131.9718,131.9750,843,000
17 Jun 202418,008.2318,149.3317,969.5418,068.2118,068.2157,818,800
14 Jun 202418,267.6818,304.7917,951.1718,002.0218,002.0292,522,600
13 Jun 202418,632.0118,632.0118,253.4218,265.6818,265.6872,490,900
12 Jun 202418,368.5218,651.7018,368.5218,630.8618,630.8661,490,000
11 Jun 202418,497.8518,543.0418,281.5618,369.9418,369.9463,755,500
10 Jun 202418,550.3318,550.3318,359.4218,494.8918,494.8953,451,600
07 Jun 202418,649.0818,649.0818,424.6018,557.2718,557.2761,383,200
06 Jun 202418,576.5818,784.6518,576.5818,652.6718,652.6760,878,800
05 Jun 202418,406.0618,624.3618,406.0618,575.9418,575.9463,882,100
04 Jun 202418,608.3018,608.3018,365.5318,405.6418,405.6481,414,800
03 Jun 202418,503.7918,697.0918,503.7918,608.1618,608.1654,181,600
31 May 202418,495.2218,542.2718,426.7218,497.9418,497.94144,013,800
30 May 202418,465.4718,531.8518,394.4318,496.7918,496.7952,348,300
29 May 202418,677.7018,677.7018,438.0118,473.2918,473.2959,553,600
28 May 202418,775.5518,855.0518,635.0418,677.8718,677.8752,670,400
27 May 202418,703.1318,775.1318,680.8118,774.7118,774.7137,335,400
24 May 202418,687.6018,706.6518,515.8418,693.3718,693.3753,855,900
23 May 202418,682.4818,766.6818,639.1718,691.3218,691.3263,719,300
22 May 202418,731.6518,731.6518,642.2018,680.2018,680.2057,984,200
21 May 202418,768.6418,768.6418,638.1418,726.7618,726.7665,727,800
20 May 202418,710.1318,804.0018,710.1318,768.9618,768.9641,185,400
17 May 202418,713.2518,724.0218,627.9118,704.4218,704.4275,994,100
16 May 202418,874.8518,890.7818,716.3318,738.8118,738.8176,322,100
15 May 202418,719.8118,892.9218,719.8118,869.3618,869.3681,628,700
14 May 202418,735.8418,748.7618,629.0318,716.4218,716.4273,288,600
13 May 202418,773.2418,799.7718,706.0818,742.2218,742.2266,373,100
10 May 202418,686.8518,845.8618,686.8518,772.8518,772.8587,914,100
09 May 202418,498.0918,699.2918,488.0418,686.6018,686.6053,613,600
08 May 202418,430.2518,542.1018,427.2618,498.3818,498.3874,222,500
07 May 202418,175.2118,442.4018,175.2118,430.0518,430.0585,365,200
06 May 202418,001.1318,199.1518,001.1318,175.2118,175.2146,036,600
03 May 202417,900.1518,105.8217,900.0218,001.6018,001.6071,259,900
02 May 202417,935.7817,981.0417,875.9817,896.5017,896.5071,332,200
30 Apr 202418,119.9318,153.6917,920.7217,932.1717,932.1788,206,200
29 Apr 202418,162.1518,235.8018,103.4318,118.3218,118.3277,251,000
26 Apr 202417,920.7318,199.7117,920.7318,161.0118,161.0176,008,600
25 Apr 202418,088.1718,100.7517,795.9617,917.2817,917.28101,517,300
24 Apr 202418,140.1918,226.3218,060.2618,088.7018,088.7075,104,600
23 Apr 202417,861.2018,144.6617,861.2018,137.6518,137.6568,529,200
22 Apr 202417,738.0417,889.4717,738.0417,860.8017,860.8062,454,400
19 Apr 202417,834.8317,834.8717,626.9017,737.3617,737.3679,447,700
18 Apr 202417,775.4117,863.3217,716.9217,837.4017,837.4060,700,500
17 Apr 202417,764.0317,907.5817,731.7917,770.0217,770.0255,970,700
16 Apr 202418,022.1718,022.6917,713.5017,766.2317,766.2373,217,300
15 Apr 202417,937.6218,191.9517,937.6218,026.5818,026.5865,138,500
12 Apr 202417,965.9518,162.5617,860.7317,930.3217,930.3278,993,900
11 Apr 202418,096.5118,101.3117,864.6917,954.4817,954.4884,365,100
10 Apr 202418,078.8918,239.5017,975.8418,097.3018,097.3083,348,200
09 Apr 202418,318.4018,318.5118,058.2218,076.6918,076.6965,276,400
08 Apr 202418,163.3918,326.3718,163.3918,318.9718,318.9761,073,600
05 Apr 202418,401.8318,401.8318,088.0318,175.0418,175.0477,046,500
04 Apr 202418,366.3718,427.4318,340.2418,403.1318,403.1362,521,400
03 Apr 202418,281.8218,376.0818,281.8218,367.7218,367.7276,334,900
02 Apr 202418,492.3618,567.1618,275.9418,283.1318,283.1382,077,300
28 Mar 202418,477.4018,513.8318,468.8718,492.4918,492.4975,716,300
27 Mar 202418,385.1718,511.1718,385.1718,477.0918,477.0966,344,700
26 Mar 202418,262.1118,411.9818,256.8118,384.3518,384.3558,786,600
25 Mar 202418,206.3618,285.5818,176.8518,261.3118,261.3153,804,600
22 Mar 202418,175.0818,225.9718,140.9918,205.9418,205.9468,616,300
21 Mar 202418,019.8618,179.8118,019.8618,179.2518,179.2579,118,500
20 Mar 202417,987.9118,044.4917,955.6918,015.1318,015.1361,711,000
19 Mar 202417,932.1817,998.0417,914.1817,987.4917,987.4973,421,100
18 Mar 202417,936.3118,015.4917,902.9217,932.6817,932.6863,024,300
15 Mar 202417,938.1418,038.1117,926.7217,936.6517,936.65202,910,600
14 Mar 202418,002.9718,039.0517,899.9317,942.0417,942.0493,590,600
13 Mar 202417,984.5018,001.4217,939.5617,961.3817,961.3892,880,500
12 Mar 202417,810.1517,973.2217,746.8917,965.1117,965.1191,388,300
11 Mar 202417,690.9517,750.7217,662.5517,746.2717,746.2766,646,400
08 Mar 202417,849.8517,860.5117,795.1317,814.5117,814.5167,940,300
07 Mar 202417,648.8917,879.1117,619.4017,842.8517,842.8586,702,800
06 Mar 202417,685.9217,745.1617,682.5117,716.7117,716.7191,487,700
05 Mar 202417,682.7817,746.5717,643.1117,698.4017,698.4074,178,400
04 Mar 202417,743.4417,756.3917,684.7317,716.1717,716.171,220,700
01 Mar 202417,793.4717,816.5217,690.8917,735.0717,735.0785,782,600
29 Feb 202417,634.6117,742.4817,620.1117,678.1917,678.19102,738,500
28 Feb 202417,569.6117,605.6117,552.9817,601.2217,601.2256,644,500
27 Feb 202417,431.3717,563.4117,428.1717,556.4917,556.4959,725,400
26 Feb 202417,396.7417,460.5317,396.4017,423.2317,423.2353,156,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...