UK Markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15,506.74+158.21 (+1.03%)
At close: 5:54PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
06 Sept 2021------
03 Sept 202115,841.4515,868.6915,690.0215,781.2015,781.204,090,120,000
02 Sept 202115,813.5715,874.6715,810.7715,840.5915,840.593,729,910,000
01 Sept 202115,958.4115,981.7015,773.4415,824.2915,824.295,332,410,000
31 Aug 202115,929.2616,006.7615,761.5715,835.0915,835.097,509,990,000
30 Aug 202115,856.7115,896.7315,847.6615,887.3115,887.312,722,080,000
27 Aug 202115,778.9215,859.7715,752.0915,851.7515,851.753,212,650,000
26 Aug 202115,773.7115,834.9115,701.8515,793.6215,793.623,968,120,000
25 Aug 202115,912.8515,932.6215,853.3215,860.6615,860.663,553,770,000
24 Aug 202115,897.8615,918.7215,856.0515,905.8515,905.854,275,050,000
23 Aug 202115,930.7215,930.7215,799.5915,852.7915,852.793,988,040,000
20 Aug 202115,734.6815,808.0415,656.2815,808.0415,808.044,998,270,000
19 Aug 202115,737.1815,804.8515,621.9815,765.8115,765.816,475,240,000
18 Aug 202115,935.2115,969.8515,872.9915,965.9715,965.974,535,510,000
17 Aug 202115,872.1215,937.4715,811.5715,921.9515,921.954,607,720,000
16 Aug 202115,875.7015,961.1815,851.2815,925.7315,925.734,430,590,000
13 Aug 202115,948.1516,030.3315,940.8215,977.4415,977.443,990,520,000
12 Aug 202115,829.2715,964.3815,823.5315,937.5115,937.515,301,850,000
11 Aug 202115,792.1215,887.1615,724.9915,826.0915,826.094,698,330,000
10 Aug 202115,734.1415,802.1515,733.6515,770.7115,770.713,793,660,000
09 Aug 202115,773.5115,798.5115,699.2715,745.4115,745.414,127,800,000
06 Aug 202115,770.8515,808.2415,737.1015,761.4515,761.455,219,160,000
05 Aug 202115,691.7415,751.8815,672.2715,744.6715,744.676,155,930,000
04 Aug 202115,653.6515,712.2715,600.8015,692.1315,692.135,485,420,000
03 Aug 202115,537.6915,608.0715,492.5815,555.0815,555.0850,024,700
02 Aug 2021------
30 Jul 202115,493.7415,613.6615,440.8915,544.3915,544.3961,343,800
29 Jul 202115,608.8215,659.2215,563.6515,640.4715,640.4751,559,500
28 Jul 202115,538.7515,577.1315,497.1015,570.3615,570.3656,569,500
27 Jul 202115,537.8915,586.9015,423.5615,519.1315,519.1344,081,200
26 Jul 202115,586.6615,641.6115,544.9415,618.9815,618.9838,643,700
23 Jul 202115,603.6915,681.4115,583.6515,669.2915,669.2954,897,600
22 Jul 202115,533.2215,578.7515,471.4715,514.5415,514.5450,331,400
21 Jul 202115,239.9215,443.7615,194.5415,422.5015,422.5065,073,800
20 Jul 202115,234.8515,300.2915,091.9015,216.2715,216.2760,029,200
19 Jul 202115,420.1415,423.8415,048.5615,133.2015,133.2085,990,500
16 Jul 202115,682.7515,699.9315,476.9915,540.3115,540.3160,314,700
15 Jul 202115,737.3615,737.3615,592.0115,629.6615,629.6662,684,900
14 Jul 202115,733.1915,810.6815,717.8315,788.9815,788.9841,145,400
13 Jul 202115,769.5115,806.5715,747.5715,789.6415,789.6450,047,700
12 Jul 202115,675.4215,806.9015,631.8415,790.5115,790.5147,460,900
09 Jul 202115,497.9315,687.9315,479.4415,687.9315,687.9360,460,900
08 Jul 202115,584.7215,591.6515,304.4115,420.6415,420.6478,813,200
07 Jul 202115,606.9415,700.9515,604.5815,692.7115,692.7159,732,200
06 Jul 202115,615.0715,647.8815,466.6615,511.3815,511.3853,759,400
05 Jul 202115,628.4215,673.8815,535.2915,661.9715,661.9729,752,900
02 Jul 202115,644.8415,705.5315,616.4315,650.0915,650.0943,114,700
01 Jul 202115,624.2815,708.7815,488.4915,603.8115,603.8149,570,300
30 Jun 202115,700.0615,709.3415,461.2015,531.0415,531.0463,950,700
29 Jun 202115,565.8315,752.9315,555.4915,690.5915,690.5950,284,300
28 Jun 202115,570.8015,668.0815,542.1715,554.1815,554.1843,947,600
25 Jun 202115,584.9015,612.6615,533.4015,607.9715,607.9746,613,700
24 Jun 202115,528.5515,606.8915,476.6715,589.2315,589.2352,474,600
23 Jun 202115,674.3315,675.9015,456.3915,456.3915,456.3950,468,000
22 Jun 202115,587.5715,652.7515,518.3115,636.3315,636.3353,060,800
21 Jun 202115,391.5015,606.5715,309.4415,603.2415,603.2461,783,600
18 Jun 202115,720.5215,736.9315,426.7615,448.0415,448.04126,347,100
17 Jun 202115,655.3215,752.3415,649.2215,727.6715,727.6762,355,100
16 Jun 202115,756.8315,759.6615,674.6115,710.5715,710.5758,585,900
15 Jun 202115,744.7715,792.3515,714.9415,729.5215,729.5245,999,200
14 Jun 202115,739.8915,802.6715,673.6415,673.6415,673.6446,556,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...