UK Markets open in 45 mins

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,646.98+333.62 (+2.71%)
At close: 5:44PM CEST
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2020------
03 Aug 202012,374.4612,698.5612,365.6112,646.9812,646.9873,270,900
31 Jul 202012,403.1012,524.7512,313.3612,313.3612,313.3681,406,400
30 Jul 202012,762.1212,768.7112,253.9212,379.6512,379.65103,737,800
29 Jul 202012,819.6312,864.3912,789.9712,822.2612,822.2670,233,500
28 Jul 202012,886.2312,936.0112,746.4612,835.2812,835.2858,126,400
27 Jul 202012,865.7512,908.6612,811.4412,838.6612,838.6660,602,800
24 Jul 202012,919.3112,935.5012,812.0212,838.0612,838.0663,775,500
23 Jul 202013,183.5013,217.7313,072.8213,103.3913,103.3964,544,500
22 Jul 202013,165.2913,197.9213,067.0613,104.2513,104.2568,185,200
21 Jul 202013,194.9313,313.9013,147.3013,171.8313,171.8392,171,700
20 Jul 202012,898.1113,063.6912,811.7213,046.9213,046.9259,658,600
17 Jul 202012,915.2712,954.2512,870.2712,919.6112,919.6175,182,300
16 Jul 202012,857.3012,919.2312,805.4712,874.9712,874.9768,007,000
15 Jul 202012,812.1112,999.8412,773.4412,930.9812,930.9878,620,200
14 Jul 202012,642.2312,697.9112,535.9012,697.3612,697.3676,739,200
13 Jul 202012,817.1912,836.4112,688.9412,799.9712,799.9772,522,700
10 Jul 202012,442.2212,649.9912,416.6912,633.7112,633.7172,727,400
09 Jul 202012,639.1712,709.6812,459.1612,489.4612,489.4676,140,500
08 Jul 202012,542.5812,670.1912,463.2212,494.8112,494.8174,362,600
07 Jul 202012,660.0912,661.1212,525.1812,616.8012,616.8078,792,300
06 Jul 202012,774.7712,842.5912,655.2112,733.4512,733.4578,193,500
03 Jul 202012,644.6012,649.9812,476.1312,528.1812,528.1854,014,400
02 Jul 202012,378.8012,658.1712,370.7212,608.4612,608.46103,857,000
01 Jul 202012,391.7212,391.7212,095.1112,260.5712,260.5781,131,500
30 Jun 202012,287.9412,350.3512,188.0912,310.9312,310.93124,633,200
29 Jun 202012,090.4112,297.6812,045.2612,232.1212,232.12121,308,400
26 Jun 202012,308.4812,347.4512,060.8912,089.3912,089.39111,965,200
25 Jun 202012,102.2512,236.4611,957.3112,177.8712,177.87128,245,800
24 Jun 202012,459.8112,489.2412,093.9412,093.9412,093.94102,775,200
23 Jun 202012,360.0912,616.1212,332.1012,523.7612,523.76113,421,700
22 Jun 202012,194.4812,399.3712,172.1212,262.9712,262.9791,977,200
19 Jun 202012,375.1812,447.1512,319.1912,330.7612,330.76227,975,200
18 Jun 202012,347.4912,483.8412,189.6712,281.5312,281.53154,821,700
17 Jun 202012,312.4412,432.2312,288.1712,382.1412,382.14102,040,400
16 Jun 202012,168.3712,434.2712,132.8012,315.6612,315.66122,780,400
15 Jun 202011,661.3611,968.0611,597.8211,911.3511,911.3599,879,200
12 Jun 202011,876.3412,172.6311,828.6611,949.2811,949.28118,016,300
11 Jun 202012,223.4212,301.9511,970.2911,970.2911,970.29133,278,800
10 Jun 202012,719.1512,763.8912,471.0612,530.1612,530.16112,489,400
09 Jun 202012,859.8312,864.9112,502.4512,617.9912,617.99145,984,300
08 Jun 202012,722.6812,913.1312,670.9512,819.5912,819.59140,371,700
05 Jun 202012,565.1612,858.7912,560.1912,847.6812,847.68168,928,500
04 Jun 202012,390.0312,558.2412,326.4412,430.5612,430.56138,856,600
03 Jun 202012,147.1212,507.4112,133.7012,487.3612,487.36152,036,900
02 Jun 202011,896.7012,055.5711,850.3412,021.2812,021.28143,102,700
29 May 202011,649.3711,729.9811,575.7411,586.8511,586.85170,600,400
28 May 202011,746.7811,813.1411,654.8311,781.1311,781.13124,127,000
27 May 202011,530.2011,747.2011,519.7711,657.6911,657.69168,966,900
26 May 202011,488.9911,544.3511,429.8811,504.6511,504.65124,580,900
25 May 202011,186.0411,391.2811,118.1211,391.2811,391.2872,133,500
22 May 202010,896.2811,138.1510,867.1711,073.8711,073.8786,150,600
21 May 202011,088.1211,194.9211,036.9111,065.9311,065.9373,570,300
20 May 202011,029.3311,246.9110,978.5711,223.7111,223.7198,827,200
19 May 202011,200.9211,201.1810,936.0711,075.2911,075.29125,543,400
18 May 202010,683.8611,089.5010,677.5211,058.8711,058.87118,984,900
15 May 202010,470.8510,547.1910,382.5410,465.1710,465.17116,082,600
14 May 202010,418.0410,474.0810,160.8910,337.0210,337.02133,623,600
13 May 202010,669.9910,698.1310,530.3210,542.6610,542.66108,739,000
12 May 202010,777.7410,886.0110,772.5810,819.5010,819.5088,857,600
11 May 202010,948.2410,986.2210,740.8210,824.9910,824.9988,080,900
08 May 202010,882.4410,918.3210,819.0710,904.4810,904.4881,795,700
07 May 202010,640.7710,761.8610,617.2310,759.2710,759.27102,151,600
06 May 202010,716.5110,773.8610,598.9010,606.2010,606.2094,905,700
05 May 202010,627.0710,736.9510,518.9410,729.4610,729.46103,766,700
04 May 202010,543.3610,578.4310,426.0610,466.8010,466.80140,425,100
30 Apr 202011,195.2111,235.5710,839.3010,861.6410,861.64162,733,400
29 Apr 202010,812.7411,125.3510,789.5211,107.7411,107.74145,350,700
28 Apr 202010,658.4710,897.8210,651.5810,795.6310,795.63146,549,900
27 Apr 202010,551.0710,660.3610,523.1010,659.9910,659.99122,476,600
24 Apr 202010,299.3110,486.4710,299.3110,336.0910,336.09120,035,000
23 Apr 202010,437.3810,608.3910,325.1110,513.7910,513.7997,907,700
22 Apr 202010,370.2510,425.0210,321.2010,415.0310,415.0392,389,500
21 Apr 202010,519.4410,524.7310,249.8510,249.8510,249.85121,194,400
20 Apr 202010,704.3510,707.3110,444.5510,675.9010,675.90103,611,100
17 Apr 202010,607.3510,756.7810,542.7110,625.7810,625.78143,341,400
16 Apr 202010,420.2610,438.3710,236.2410,301.5410,301.54106,131,500
15 Apr 202010,678.1910,678.1910,243.1110,279.7610,279.76133,088,500
14 Apr 202010,733.9710,820.1710,658.9610,696.5610,696.56106,043,700
09 Apr 202010,490.6510,649.7910,311.7010,564.7410,564.74134,477,100
08 Apr 202010,301.5610,340.7910,198.2210,332.8910,332.89102,430,700
07 Apr 202010,464.1110,590.4110,225.0210,356.7010,356.70149,513,100
06 Apr 20209,889.0310,097.319,841.4910,075.1710,075.17126,692,200
03 Apr 20209,535.279,626.729,470.209,525.779,525.77116,245,300
02 Apr 20209,587.459,650.279,337.029,570.829,570.82144,225,800
01 Apr 20209,610.679,686.469,498.059,544.759,544.75132,862,200
31 Mar 20209,970.7910,096.429,703.889,935.849,935.84151,505,700
30 Mar 20209,725.889,817.519,453.799,815.979,815.97131,120,200
27 Mar 20209,793.509,886.189,541.839,632.529,632.52156,138,300
26 Mar 20209,621.2410,000.969,526.1710,000.9610,000.96160,450,300
25 Mar 20209,987.3710,137.629,460.919,874.269,874.26204,692,500
24 Mar 20209,242.069,700.579,102.179,700.579,700.57203,840,700
23 Mar 20208,536.339,071.148,480.288,741.158,741.15197,208,600
20 Mar 20209,080.499,201.078,838.308,928.958,928.95286,466,000
19 Mar 20208,495.948,668.488,257.538,610.438,610.43205,539,300
18 Mar 20208,613.358,670.418,400.188,441.718,441.71207,558,900
17 Mar 20209,141.179,145.938,423.568,939.108,939.10220,092,600
16 Mar 20208,728.488,967.118,255.658,742.258,742.25302,202,400
13 Mar 20209,480.789,985.749,064.689,232.089,232.08325,900,900
12 Mar 20209,863.999,932.569,139.129,161.139,161.13390,477,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more