UK markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
13,786.29-93.04 (-0.67%)
At close: 5:54PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202113,685.8013,881.2613,673.0713,786.2913,786.29-
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 2021------
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
19 Jan 202113,935.9313,940.0513,804.4613,815.0613,815.0664,904,200
18 Jan 202113,701.9813,850.4013,701.7413,848.3513,848.3549,830,600
15 Jan 202113,904.3013,958.1613,672.6713,787.7313,787.7396,853,800
14 Jan 202113,973.7714,030.2213,942.8813,988.7013,988.7075,537,900
13 Jan 202113,899.0613,978.4313,868.8313,939.7113,939.7170,600,100
12 Jan 202113,985.8913,999.5713,871.4413,925.0613,925.0675,789,600
11 Jan 202113,986.4214,007.6513,806.6913,936.6613,936.6667,154,800
08 Jan 202114,106.6014,131.5214,007.7114,049.5314,049.5379,821,100
07 Jan 202113,946.5314,007.4713,902.2413,968.2413,968.2486,104,200
06 Jan 202113,687.0813,919.2313,617.1113,891.9713,891.9792,498,800
05 Jan 202113,680.6913,768.1313,566.4713,651.2213,651.2268,899,100
04 Jan 202113,890.2213,907.1313,647.7913,726.7413,726.7470,206,700
30 Dec 202013,750.9913,797.0913,717.4713,718.7813,718.7828,318,700
29 Dec 202013,873.3513,903.1113,747.0813,761.3813,761.3843,160,200
28 Dec 202013,779.0513,818.6513,740.2113,790.2913,790.2949,250,200
23 Dec 202013,456.6313,601.7113,456.6313,587.2313,587.2348,731,200
22 Dec 202013,311.0213,441.5913,310.4213,418.1113,418.1154,622,400
21 Dec 202013,398.2213,399.9913,060.3413,246.3013,246.3098,290,900
18 Dec 202013,649.6613,774.4513,624.2513,630.5113,630.51156,772,100
17 Dec 202013,691.4913,725.8413,649.5313,667.2513,667.2577,206,700
16 Dec 202013,416.2913,596.7413,412.4113,565.9813,565.9877,798,600
15 Dec 202013,216.4913,374.9613,210.1513,362.8713,362.8767,265,000
14 Dec 202013,224.2613,292.3013,190.5313,223.1613,223.1663,016,100
11 Dec 202013,255.2413,265.6113,009.4813,114.3013,114.3082,142,300
10 Dec 202013,341.6813,370.4413,213.0613,295.7313,295.7368,806,500
09 Dec 202013,344.1413,454.1313,327.8713,340.2613,340.2677,308,800
08 Dec 202013,248.0213,297.4913,199.4513,278.4913,278.4954,198,400
07 Dec 202013,255.7813,289.4313,163.2613,271.0013,271.0054,320,100
04 Dec 202013,230.6113,315.3713,225.0813,298.9613,298.9664,074,800
03 Dec 202013,304.8313,307.5413,223.9313,252.8613,252.8664,310,300
02 Dec 202013,341.9113,359.2713,272.4713,313.2413,313.2463,822,100
01 Dec 202013,371.6613,434.3013,334.9913,382.3013,382.3066,675,500
30 Nov 202013,270.5113,445.1113,256.7613,291.1613,291.16107,366,400
27 Nov 202013,280.5113,364.1713,272.7413,335.6813,335.6863,823,200
26 Nov 202013,315.2113,316.1913,274.8913,286.5713,286.5742,951,900
25 Nov 202013,346.7713,346.9613,235.8213,289.8013,289.8076,832,800
24 Nov 202013,254.4213,296.7613,192.3213,292.4413,292.4482,733,000
23 Nov 202013,215.4413,312.4213,126.9713,126.9713,126.9768,582,800
20 Nov 202013,054.6413,172.9113,054.6413,137.2513,137.2570,127,200
19 Nov 202013,101.7113,138.1413,034.5113,086.1613,086.1668,038,800
18 Nov 202013,086.4313,213.6313,074.6713,201.8913,201.8967,639,800
17 Nov 202013,130.5413,151.0213,050.4113,133.4713,133.4768,587,800
16 Nov 202013,170.5213,277.4513,081.1113,138.6113,138.6185,190,200
13 Nov 202013,036.9713,145.4813,004.8213,076.7213,076.7279,173,300
12 Nov 202013,073.4813,168.0913,022.2813,052.9513,052.9582,374,800
11 Nov 202013,205.9513,244.3213,138.7613,216.1813,216.1895,527,800
10 Nov 202013,109.7713,237.5913,018.4313,163.1113,163.11142,547,600
09 Nov 202012,713.1913,297.0512,670.5813,095.9713,095.97189,268,100
06 Nov 202012,531.7412,595.8712,370.0812,480.0212,480.0280,481,100
05 Nov 202012,420.8812,591.3012,398.5912,568.0912,568.0987,078,000
04 Nov 202011,896.1112,329.9611,848.2112,324.2212,324.22105,442,100
03 Nov 202011,858.8112,088.9811,851.0312,088.9812,088.9886,771,500
02 Nov 202011,602.9111,838.0011,551.3611,788.2811,788.2878,370,800
30 Oct 202011,472.6111,614.1311,450.0811,556.4811,556.4885,600,400
29 Oct 202011,631.0711,707.4311,458.5611,598.0711,598.07104,958,400
28 Oct 202011,848.3111,852.0211,457.1211,560.5111,560.51137,190,500
27 Oct 202012,206.4212,223.6012,034.8012,063.5712,063.5787,405,600
26 Oct 202012,303.4112,404.5112,174.2212,177.1812,177.1881,595,500
23 Oct 202012,517.9812,718.2712,514.9912,645.7512,645.7555,669,200
22 Oct 202012,429.4112,583.0212,345.4512,543.0612,543.0659,735,400
21 Oct 202012,764.4512,765.0512,545.5912,557.6412,557.6462,615,800
20 Oct 202012,819.1512,850.2912,725.4512,736.9512,736.9561,466,800
19 Oct 202012,948.6313,028.7312,820.2612,854.6612,854.6648,577,300
16 Oct 202012,773.3512,955.8612,733.0612,908.9912,908.9976,567,800
15 Oct 202012,826.1312,839.5512,599.8212,703.7512,703.7578,930,900
14 Oct 202013,012.6913,066.4412,975.1213,028.0613,028.0652,929,600
13 Oct 202013,132.9013,132.9012,959.7013,018.9913,018.9952,838,000
12 Oct 202013,086.0613,151.8013,058.3413,138.4113,138.4148,906,400
09 Oct 202013,070.0413,096.4413,009.9813,051.2313,051.2358,947,700
08 Oct 202013,011.2313,100.8512,956.6413,042.2113,042.2164,013,400
07 Oct 202012,901.2912,959.0212,837.1112,928.5712,928.5765,533,900
06 Oct 202012,858.9712,966.0912,779.6512,906.0212,906.0260,566,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...