UK markets open in 6 hours 40 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15,099.92+14.71 (+0.10%)
At close: 05:54PM CEST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202314,979.8115,174.6314,948.0815,099.9215,099.92-
03 Oct 202315,184.4915,257.8615,074.8515,085.2115,085.2164,881,000
02 Oct 202315,439.9615,476.3815,192.0115,247.2115,247.2161,416,800
29 Sept 202315,394.8215,515.9915,382.5615,386.5815,386.58110,121,500
28 Sept 202315,229.1015,323.7315,138.6615,323.5015,323.5060,119,100
27 Sept 202315,225.5815,299.6815,194.6815,217.4515,217.4572,319,500
26 Sept 202315,330.9115,360.4315,229.3515,255.8715,255.8769,660,000
25 Sept 202315,513.3215,572.1415,329.4015,405.4915,405.4964,522,900
22 Sept 202315,473.8015,592.2715,471.7515,557.2915,557.2970,200,200
21 Sept 202315,650.9815,696.6615,548.6915,571.8615,571.8665,995,100
20 Sept 202315,703.0915,810.3615,699.3415,781.5915,781.5954,733,100
19 Sept 202315,688.0715,743.9015,630.9415,664.4815,664.4853,581,800
18 Sept 202315,858.8115,870.6215,693.8715,727.1215,727.1258,899,600
15 Sept 202315,940.3915,989.3015,871.1715,893.5315,893.53179,829,200
14 Sept 202315,652.4115,824.0615,588.1215,805.2915,805.2977,633,300
13 Sept 202315,648.9215,726.6015,564.6415,654.0315,654.0368,861,200
12 Sept 202315,804.0815,808.3815,686.3415,715.5315,715.5358,026,400
11 Sept 202315,799.4215,867.5715,771.0715,800.9915,800.9965,431,300
08 Sept 202315,777.5615,783.3815,577.0415,740.3015,740.3063,810,400
07 Sept 202315,661.6615,794.7215,661.3815,718.6615,718.6659,410,800
06 Sept 202315,712.5915,781.8915,676.5115,741.3715,741.3763,047,100
05 Sept 202315,729.7815,838.4415,691.4915,771.7115,771.7173,334,000
04 Sept 202315,904.6315,958.7415,795.9715,824.8515,824.8534,752,500
01 Sept 202315,936.3415,984.5915,840.2515,840.3415,840.3454,045,200
31 Aug 202315,937.3916,042.6615,914.4315,947.0815,947.0892,766,900
30 Aug 202315,956.9215,960.4015,823.3315,891.9315,891.9349,478,600
29 Aug 202315,844.7615,942.1215,805.4215,930.8815,930.8849,760,000
28 Aug 202315,756.4715,804.9515,673.8915,792.6115,792.6143,473,300
25 Aug 202315,582.9515,739.7815,578.9715,631.8215,631.8244,315,200
24 Aug 202315,876.2215,896.7415,618.6915,621.4915,621.4948,251,600
23 Aug 202315,761.2515,820.9515,672.4315,728.4115,728.4153,425,400
22 Aug 202315,684.6415,799.3415,677.4415,705.6215,705.6242,807,400
21 Aug 202315,573.9515,710.2115,571.8215,603.2815,603.2845,251,100
18 Aug 202315,597.1215,612.8815,468.6515,574.2615,574.2659,909,500
17 Aug 202315,712.9415,793.5315,664.3015,676.9015,676.9048,603,400
16 Aug 202315,737.0215,814.6615,725.1015,789.4515,789.4539,651,700
15 Aug 202315,909.5715,923.1315,703.0315,767.2815,767.2845,352,200
14 Aug 202315,818.2115,937.7815,817.5915,904.2515,904.2543,608,500
11 Aug 202315,927.7915,962.4515,803.0815,832.1715,832.1760,296,700
10 Aug 202315,921.4216,060.2715,880.4115,996.5215,996.5274,907,500
09 Aug 202315,918.0615,983.7815,831.0815,852.5815,852.5865,516,200
08 Aug 202315,868.3115,946.5715,706.3115,774.9315,774.9380,939,300
07 Aug 202315,877.5415,962.6115,824.7815,950.7615,950.7668,246,900
04 Aug 202315,917.0115,973.9615,784.5215,951.8615,951.8677,046,600
03 Aug 202315,879.0315,920.3215,807.8515,893.3815,893.3882,642,000
02 Aug 202316,027.6516,140.7615,955.3116,020.0216,020.0274,404,800
01 Aug 202316,414.7916,430.6616,240.4016,240.4016,240.4063,456,600
31 Jul 202316,434.6616,528.9716,427.4716,446.8316,446.8360,748,100
28 Jul 202316,356.3816,490.1316,336.4216,469.7516,469.7570,297,300
27 Jul 202316,162.1616,408.8016,131.6416,406.0316,406.0396,512,200
26 Jul 202316,183.7016,212.9116,000.0416,131.4616,131.4676,242,600
25 Jul 202316,169.7516,225.8916,135.6016,211.5916,211.5956,468,900
24 Jul 202316,126.7116,208.7616,121.2716,190.9516,190.9551,532,000
21 Jul 202316,125.2116,181.3416,103.4816,177.2216,177.2269,913,700
20 Jul 202316,059.2216,211.4316,050.9816,204.2216,204.2266,295,300
19 Jul 202316,190.0016,240.7916,075.1716,108.9316,108.9362,950,200
18 Jul 202316,042.0316,140.2016,031.0716,125.4916,125.4956,765,300
17 Jul 202316,013.5216,102.5115,995.4516,068.6516,068.6545,553,500
14 Jul 202316,123.1316,149.1216,071.7416,105.0716,105.0761,718,900
13 Jul 202316,009.2616,185.1116,000.3816,141.0316,141.0364,992,600
12 Jul 202315,842.2616,044.2815,806.2816,023.0016,023.0072,341,400
11 Jul 202315,716.2615,807.6615,659.1015,790.3415,790.3460,828,200
10 Jul 202315,585.3415,722.0315,545.3315,673.1615,673.1653,384,600
07 Jul 202315,515.0015,661.4115,456.1615,603.4015,603.4067,259,700
06 Jul 202315,816.1115,846.2515,495.8415,528.5415,528.5480,363,000
05 Jul 202315,930.1615,982.9615,901.3915,937.5815,937.5866,456,400
04 Jul 202316,082.9316,103.9516,023.7216,039.1716,039.1742,493,900
03 Jul 202316,187.9116,209.2916,070.4916,081.0416,081.0452,047,600
30 Jun 202315,989.4316,176.5515,978.9016,147.9016,147.9085,583,300
29 Jun 202315,960.4715,998.6715,920.0415,946.7215,946.7254,568,800
28 Jun 202315,922.7115,994.3115,906.8815,949.0015,949.0069,914,300
27 Jun 202315,873.7315,895.7015,758.1315,846.8615,846.8663,273,400
26 Jun 202315,874.1515,874.9015,713.7015,813.0615,813.0672,427,600
23 Jun 202315,862.7915,917.1415,733.1215,829.9415,829.94108,856,500
22 Jun 202315,867.6515,988.2115,810.4815,988.1615,988.1665,000,700
21 Jun 202316,082.7516,145.2916,002.2716,023.1316,023.1362,212,100
20 Jun 202316,100.2916,184.3016,069.1016,111.3216,111.3268,396,400
19 Jun 202316,272.2116,302.2916,189.5716,201.2016,201.2052,459,700
16 Jun 202316,306.6316,427.4216,276.7916,357.6316,357.63211,233,000
15 Jun 202316,275.7316,301.7316,165.6616,290.1216,290.1280,150,500
14 Jun 202316,219.0916,336.2716,217.4516,310.7916,310.7975,755,600
13 Jun 202316,218.2016,232.7016,088.4716,230.6816,230.6872,345,000
12 Jun 202316,052.9116,126.3016,021.5516,097.8716,097.8761,393,600
09 Jun 202315,993.0215,998.9015,924.5115,949.8415,949.8458,242,200
08 Jun 202315,951.6116,019.0015,913.9515,989.9615,989.9659,532,100
07 Jun 202315,998.1016,020.2815,909.8515,960.5615,960.5667,870,200
06 Jun 202315,939.3116,009.2815,925.5615,992.4415,992.4452,413,000
05 Jun 202316,079.8616,114.8415,928.4415,963.8915,963.8963,777,600
02 Jun 202315,949.0416,071.3215,922.6116,051.2316,051.2396,604,000
01 Jun 202315,744.0115,863.4115,734.8615,853.6615,853.6655,198,400
31 May 202315,757.4315,871.7015,629.1215,664.0215,664.02172,555,100
30 May 202315,962.3116,058.4315,889.4615,908.9115,908.9154,563,500
29 May 202316,064.1316,079.7315,925.2215,952.7315,952.7324,247,000
26 May 202315,850.0916,008.5915,726.7415,983.9715,983.9757,308,100
25 May 202315,872.4615,872.6015,726.5015,793.8015,793.8066,145,400
24 May 202316,008.5216,013.2915,802.8615,842.1315,842.1365,922,900
23 May 202316,186.4416,224.3216,143.9816,152.8616,152.8656,755,000
22 May 202316,235.9816,267.9316,196.3616,223.9916,223.9954,200,300
19 May 202316,233.1116,331.9416,203.6016,275.3816,275.3890,102,600
18 May 202316,069.4216,230.4416,069.4216,163.3616,163.3673,640,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...