UK markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,401.20-372.18 (-2.91%)
At close: 05:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202212,851.2912,870.2412,390.9512,401.2012,401.20-
04 Jul 202212,904.0912,919.7012,741.6312,773.3812,773.3852,500,200
01 Jul 202212,627.6612,894.3812,623.2312,813.0312,813.0380,285,900
30 Jun 202212,795.2212,811.4312,618.6812,783.7712,783.77114,222,900
29 Jun 202213,089.9913,132.3612,946.7613,003.3513,003.3570,350,700
28 Jun 202213,264.6213,358.6213,221.0413,231.8213,231.8261,092,900
27 Jun 202213,217.9013,378.4213,126.8613,186.0713,186.0769,024,800
24 Jun 202212,949.8713,160.7112,904.8613,118.1313,118.1395,705,800
23 Jun 202213,082.6213,120.3112,912.5912,912.5912,912.5999,254,200
22 Jun 202213,062.2613,206.1112,965.6913,144.2813,144.2876,135,600
21 Jun 202213,335.1513,443.7713,273.2013,292.4013,292.4064,763,900
20 Jun 202213,207.7913,265.6013,106.3813,265.6013,265.6054,602,700
17 Jun 202213,092.8513,237.7013,020.4213,126.2613,126.26190,391,800
16 Jun 202213,440.4313,443.3213,007.9113,038.4913,038.49104,048,800
15 Jun 202213,480.5013,566.8013,358.4013,485.2913,485.2980,763,200
14 Jun 202213,557.4413,569.9313,294.0013,304.3913,304.3978,302,700
13 Jun 202213,564.4713,648.8413,379.8713,427.0313,427.0391,214,200
10 Jun 202214,110.0314,121.0713,749.7713,761.8313,761.8389,335,800
09 Jun 202214,364.5914,420.7314,186.9314,198.8014,198.8064,865,200
08 Jun 202214,595.7814,602.0614,378.5014,445.9914,445.9961,851,500
07 Jun 202214,569.3014,590.6914,458.3414,556.6214,556.6251,840,700
06 Jun 202214,576.8714,709.3814,548.2614,653.8114,653.8138,135,700
03 Jun 202214,585.1814,589.9114,443.1114,460.0914,460.0946,395,500
02 Jun 202214,394.3614,492.7814,393.0414,485.1714,485.1750,049,600
01 Jun 202214,478.3714,489.0014,329.5114,340.4714,340.4768,008,900
31 May 202214,513.3414,547.0914,359.3914,388.3514,388.35146,716,000
30 May 202214,572.8014,589.4514,509.5814,575.9814,575.9854,721,200
27 May 202214,289.5314,463.5014,246.8314,462.1914,462.1971,341,500
26 May 202214,025.4414,253.6114,025.4414,231.2914,231.2957,436,000
25 May 202214,022.2714,053.5913,871.4814,007.9314,007.9364,007,200
24 May 202214,043.2214,105.0613,917.0813,919.7513,919.7570,956,400
23 May 202214,179.8414,217.4814,026.1414,175.4014,175.4060,577,400
20 May 202213,968.2614,161.3213,944.1613,981.9113,981.9183,084,600
19 May 202213,822.3513,882.3013,683.5913,882.3013,882.3082,304,500
18 May 202214,197.1814,226.4713,999.5414,007.7614,007.7669,356,900
17 May 202214,072.6714,203.0914,056.9814,185.9414,185.9471,183,700
16 May 202213,986.1714,043.1013,864.9513,964.3813,964.3867,914,800
13 May 202213,837.4214,034.1513,795.6414,027.9314,027.9390,805,300
12 May 202213,512.1313,808.0913,479.3613,739.6413,739.64110,587,600
11 May 202213,587.2913,829.1013,508.5613,828.6413,828.64107,719,800
10 May 202213,550.0213,719.9513,514.4913,534.7413,534.7484,927,900
09 May 202213,624.9213,697.9013,380.6713,380.6713,380.6782,759,800
06 May 202213,832.6513,851.4513,592.1513,674.2913,674.2996,547,800
05 May 202214,282.7714,315.2413,857.5813,902.5213,902.5286,031,700
04 May 202214,020.9014,073.2113,970.6213,970.8213,970.8271,631,100
03 May 202213,958.9214,081.1513,920.4614,039.4714,039.4786,472,700
02 May 202213,996.8214,036.1113,778.1313,939.0713,939.0785,974,500
29 Apr 202214,095.9314,187.0214,038.5514,097.8814,097.88102,033,100
28 Apr 202213,907.0614,074.7113,822.1613,979.8413,979.8497,665,400
27 Apr 202213,760.2213,849.4313,566.2013,793.9413,793.94134,621,900
26 Apr 202214,087.0814,112.8413,749.6813,756.4013,756.4098,346,100
25 Apr 202213,908.0514,037.6313,863.3913,924.1713,924.1785,275,400
22 Apr 202214,320.5114,372.4714,142.0914,142.0914,142.0982,415,500
21 Apr 202214,376.0514,598.1114,374.5914,502.4114,502.4178,397,500
20 Apr 202214,154.4814,362.0314,149.6814,362.0314,362.0375,486,900
19 Apr 202214,057.4314,199.0913,991.7014,153.4614,153.4670,608,100
14 Apr 202214,098.4814,198.7814,038.3014,163.8514,163.8587,530,500
13 Apr 202214,062.7014,100.0313,961.9514,076.4414,076.4480,458,200
12 Apr 202213,956.5614,180.0913,887.1114,124.9514,124.95104,676,200
11 Apr 202214,162.9714,298.0214,094.8314,192.7814,192.7869,814,800
08 Apr 202214,275.8714,321.8214,178.2814,283.6714,283.6774,244,800
07 Apr 202214,187.1314,315.3514,069.5314,078.1514,078.1584,791,200
06 Apr 202214,402.1614,437.9114,027.1814,151.6914,151.69104,304,600
05 Apr 202214,504.8014,603.4414,347.3314,424.3614,424.3679,130,600
04 Apr 202214,503.9614,535.0714,334.1014,518.1614,518.1669,362,800
01 Apr 202214,447.7814,506.0214,403.0914,446.4814,446.4872,477,600
31 Mar 202214,674.8314,732.0014,404.0314,414.7514,414.7588,194,400
30 Mar 202214,712.3214,744.7214,555.8714,606.0514,606.0576,506,500
29 Mar 202214,592.7414,925.2514,553.7114,820.3314,820.3399,659,400
28 Mar 202214,376.0014,627.5814,371.9014,417.3714,417.3770,588,000
25 Mar 202214,332.2614,428.0314,247.3814,305.7614,305.7673,042,400
24 Mar 202214,305.8014,375.8214,187.8214,273.7914,273.7977,315,500
23 Mar 202214,532.8414,539.3114,226.4314,283.6514,283.6576,384,100
22 Mar 202214,365.6714,508.0114,343.3414,473.2014,473.2079,554,100
21 Mar 202214,385.8214,457.3014,306.2614,326.9714,326.9769,806,300
18 Mar 202214,374.4114,413.0914,109.7914,413.0914,413.09181,197,700
17 Mar 202214,500.0514,509.2314,243.9414,388.0614,388.0696,870,400
16 Mar 202214,245.7714,553.1014,183.2614,440.7414,440.74138,610,100
15 Mar 202213,768.4413,974.8413,577.8113,917.2713,917.27101,279,000
14 Mar 202213,827.2214,082.0613,815.8013,929.1113,929.11118,949,300
11 Mar 202213,479.6913,943.9713,407.9713,628.1113,628.11130,836,100
10 Mar 202213,819.4413,829.9713,341.7913,442.1013,442.10148,856,700
09 Mar 202213,215.0613,847.9313,199.6813,847.9313,847.93177,828,900
08 Mar 202212,673.8913,106.7812,672.0012,831.5112,831.51172,923,800
07 Mar 202212,614.0813,150.3512,438.8512,834.6512,834.65192,412,700
04 Mar 202213,485.9813,562.6013,094.5413,094.5413,094.54178,566,000
03 Mar 202213,990.2514,057.1513,669.1013,698.4013,698.40118,913,500
02 Mar 202213,836.9314,114.7913,707.8614,000.1114,000.11158,825,300
01 Mar 202214,404.2214,448.6113,904.8513,904.8513,904.85145,245,900
28 Feb 202214,263.7314,510.7714,106.8914,461.0214,461.02160,848,700
25 Feb 202214,230.0914,567.6214,027.9314,567.2314,567.23160,377,100
24 Feb 202213,989.4114,221.7113,807.2814,052.1014,052.10219,860,100
23 Feb 202214,754.2214,901.0914,586.3514,631.3614,631.3689,094,500
22 Feb 202214,365.0614,782.1614,357.8614,693.0014,693.00115,316,300
21 Feb 202215,186.6315,192.4714,617.6614,731.1214,731.1278,145,800
18 Feb 202215,278.6615,317.3914,989.0515,042.5115,042.5187,529,800
17 Feb 202215,404.1415,440.0815,206.4015,267.6315,267.6378,678,300
16 Feb 202215,431.2715,542.8415,374.0015,396.0715,396.0731,633,100
15 Feb 202215,077.3215,418.4115,068.3315,412.7115,412.7183,214,500
14 Feb 202215,065.7315,150.5414,844.1015,113.9715,113.97119,705,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...