The UK cities returning to the office

While workers remain cautious, the easing of measures provided a boost to city centre offices, coffee shops and transport

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

15,399.65+202.95 (+1.34%)

At close: 5:55PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	15,348.32	15,406.41	15,290.20	15,399.65	15,399.65	74,562,700
06 May 2021	15,170.77	15,281.40	15,092.77	15,196.74	15,196.74	77,036,200
05 May 2021	14,969.63	15,170.78	14,963.77	15,170.78	15,170.78	81,587,200
04 May 2021	15,259.50	15,260.75	14,845.27	14,856.48	14,856.48	89,422,100
03 May 2021	15,191.79	15,268.56	15,111.30	15,236.47	15,236.47	48,822,800
30 Apr 2021	15,204.39	15,244.26	15,135.91	15,135.91	15,135.91	75,194,700
29 Apr 2021	15,326.23	15,329.72	15,085.02	15,154.20	15,154.20	80,110,800
28 Apr 2021	15,320.40	15,355.28	15,266.61	15,292.18	15,292.18	79,607,600
27 Apr 2021	15,282.84	15,293.89	15,186.76	15,249.27	15,249.27	54,513,000
26 Apr 2021	15,297.93	15,325.89	15,237.02	15,296.34	15,296.34	49,117,600
23 Apr 2021	15,267.76	15,309.09	15,149.35	15,279.62	15,279.62	57,798,000
22 Apr 2021	15,252.04	15,328.33	15,230.20	15,320.52	15,320.52	59,628,300
21 Apr 2021	15,179.91	15,210.69	15,071.78	15,195.97	15,195.97	67,077,500
20 Apr 2021	15,361.15	15,393.13	15,109.54	15,129.51	15,129.51	76,224,500
19 Apr 2021	15,496.87	15,501.84	15,368.14	15,368.39	15,368.39	61,839,400
16 Apr 2021	15,277.85	15,473.83	15,274.22	15,459.75	15,459.75	82,758,000
15 Apr 2021	15,238.63	15,271.69	15,227.63	15,255.33	15,255.33	61,834,300
14 Apr 2021	15,253.59	15,255.92	15,191.51	15,209.15	15,209.15	66,666,600
13 Apr 2021	15,244.62	15,281.65	15,184.95	15,234.36	15,234.36	62,443,500
12 Apr 2021	15,238.85	15,275.33	15,212.24	15,215.00	15,215.00	53,646,400
09 Apr 2021	15,198.14	15,243.56	15,157.21	15,234.16	15,234.16	56,870,100
08 Apr 2021	15,236.44	15,247.78	15,144.11	15,202.68	15,202.68	68,862,100
07 Apr 2021	15,221.23	15,242.73	15,160.28	15,176.36	15,176.36	59,116,700
06 Apr 2021	15,289.97	15,311.86	15,209.90	15,212.68	15,212.68	79,478,900
01 Apr 2021	15,053.77	15,110.92	15,032.52	15,107.17	15,107.17	67,886,600
31 Mar 2021	14,982.12	15,026.49	14,973.59	15,008.34	15,008.34	76,061,700
30 Mar 2021	14,897.66	15,029.70	14,890.28	15,008.61	15,008.61	71,173,400
29 Mar 2021	14,809.80	14,845.42	14,756.04	14,817.72	14,817.72	71,106,000
26 Mar 2021	14,714.59	14,776.32	14,693.94	14,748.94	14,748.94	67,169,800
25 Mar 2021	14,550.40	14,621.36	14,422.65	14,621.36	14,621.36	80,104,500
24 Mar 2021	14,543.58	14,619.04	14,523.12	14,610.39	14,610.39	65,084,000
23 Mar 2021	14,582.07	14,707.37	14,516.22	14,662.02	14,662.02	73,296,400
22 Mar 2021	14,551.17	14,677.12	14,539.27	14,657.21	14,657.21	66,130,200
19 Mar 2021	14,697.26	14,747.56	14,563.21	14,621.00	14,621.00	207,441,200
18 Mar 2021	14,673.72	14,804.01	14,669.95	14,775.52	14,775.52	104,691,200
17 Mar 2021	14,565.29	14,601.63	14,539.70	14,596.61	14,596.61	759,600
16 Mar 2021	14,519.72	14,601.79	14,511.30	14,557.58	14,557.58	714,300
15 Mar 2021	14,504.49	14,572.24	14,409.35	14,461.42	14,461.42	62,766,600
12 Mar 2021	14,492.45	14,527.42	14,450.72	14,502.39	14,502.39	69,100,900
11 Mar 2021	14,553.54	14,595.02	14,515.07	14,569.39	14,569.39	74,066,400
10 Mar 2021	14,439.45	14,560.97	14,408.52	14,540.25	14,540.25	95,715,700
09 Mar 2021	14,345.51	14,475.65	14,309.35	14,437.94	14,437.94	107,881,800
08 Mar 2021	14,024.57	14,402.92	13,977.13	14,380.91	14,380.91	109,071,900
05 Mar 2021	13,958.54	14,068.03	13,868.20	13,920.69	13,920.69	89,791,900
04 Mar 2021	14,015.44	14,095.81	13,959.27	14,056.34	14,056.34	84,620,900
03 Mar 2021	14,130.86	14,197.49	13,979.73	14,080.03	14,080.03	84,766,900
02 Mar 2021	13,962.07	14,101.79	13,961.62	14,039.80	14,039.80	63,307,700
01 Mar 2021	13,962.43	14,022.02	13,873.83	14,012.82	14,012.82	69,566,200
26 Feb 2021	13,685.80	13,881.26	13,673.07	13,786.29	13,786.29	104,069,400
25 Feb 2021	14,045.02	14,051.01	13,879.17	13,879.33	13,879.33	95,431,900
24 Feb 2021	13,855.85	13,998.30	13,855.85	13,976.00	13,976.00	68,922,400
23 Feb 2021	13,984.98	13,989.24	13,664.71	13,864.81	13,864.81	88,194,700
22 Feb 2021	13,858.56	13,975.08	13,802.55	13,950.04	13,950.04	66,035,300
19 Feb 2021	13,941.40	14,026.18	13,892.72	13,993.23	13,993.23	72,974,000
18 Feb 2021	13,926.84	13,961.05	13,853.77	13,886.93	13,886.93	67,920,700
17 Feb 2021	14,028.10	14,036.95	13,894.06	13,909.27	13,909.27	81,266,800
16 Feb 2021	14,105.13	14,130.74	14,049.98	14,064.60	14,064.60	58,655,000
15 Feb 2021	14,109.07	14,131.21	14,074.25	14,109.48	14,109.48	49,898,700
12 Feb 2021	13,976.13	14,050.96	13,916.73	14,049.89	14,049.89	57,699,700
11 Feb 2021	13,958.39	14,053.06	13,916.63	14,040.91	14,040.91	53,851,500
10 Feb 2021	14,063.12	14,063.12	13,830.12	13,932.97	13,932.97	67,411,900
09 Feb 2021	14,055.60	14,061.61	13,962.14	14,011.80	14,011.80	58,414,500
08 Feb 2021	14,156.84	14,169.49	14,056.55	14,059.91	14,059.91	61,532,900
05 Feb 2021	14,061.69	14,114.44	14,013.13	14,056.72	14,056.72	76,254,800
04 Feb 2021	13,971.94	14,069.89	13,955.70	14,060.29	14,060.29	83,865,200
03 Feb 2021	13,986.72	13,988.15	13,866.39	13,933.63	13,933.63	82,152,900
02 Feb 2021	13,724.12	13,844.94	13,693.93	13,835.16	13,835.16	78,714,700
01 Feb 2021	13,559.94	13,648.05	13,518.45	13,622.02	13,622.02	65,321,300
29 Jan 2021	13,474.20	13,593.03	13,403.74	13,432.87	13,432.87	103,416,500
28 Jan 2021	13,500.64	13,698.54	13,310.95	13,665.93	13,665.93	90,778,400
27 Jan 2021	13,827.47	13,851.84	13,475.03	13,620.46	13,620.46	105,224,500
26 Jan 2021	13,687.39	13,925.73	13,670.23	13,870.99	13,870.99	79,514,500
25 Jan 2021	13,943.96	13,946.85	13,599.78	13,643.95	13,643.95	77,572,000
22 Jan 2021	13,858.05	13,897.73	13,744.26	13,873.97	13,873.97	74,565,500
21 Jan 2021	13,997.78	14,026.35	13,878.84	13,906.67	13,906.67	63,248,900
20 Jan 2021	13,848.77	13,952.20	13,835.99	13,921.37	13,921.37	65,212,300
19 Jan 2021	13,935.93	13,940.05	13,804.46	13,815.06	13,815.06	64,904,200
18 Jan 2021	13,701.98	13,850.40	13,701.74	13,848.35	13,848.35	49,830,600
15 Jan 2021	13,904.30	13,958.16	13,672.67	13,787.73	13,787.73	96,853,800
14 Jan 2021	13,973.77	14,030.22	13,942.88	13,988.70	13,988.70	75,537,900
13 Jan 2021	13,899.06	13,978.43	13,868.83	13,939.71	13,939.71	70,600,100
12 Jan 2021	13,985.89	13,999.57	13,871.44	13,925.06	13,925.06	75,789,600
11 Jan 2021	13,986.42	14,007.65	13,806.69	13,936.66	13,936.66	67,154,800
08 Jan 2021	14,106.60	14,131.52	14,007.71	14,049.53	14,049.53	79,821,100
07 Jan 2021	13,946.53	14,007.47	13,902.24	13,968.24	13,968.24	86,104,200
06 Jan 2021	13,687.08	13,919.23	13,617.11	13,891.97	13,891.97	92,498,800
05 Jan 2021	13,680.69	13,768.13	13,566.47	13,651.22	13,651.22	68,899,100
04 Jan 2021	13,890.22	13,907.13	13,647.79	13,726.74	13,726.74	70,206,700
30 Dec 2020	13,750.99	13,797.09	13,717.47	13,718.78	13,718.78	28,318,700
29 Dec 2020	13,873.35	13,903.11	13,747.08	13,761.38	13,761.38	43,160,200
28 Dec 2020	13,779.05	13,818.65	13,740.21	13,790.29	13,790.29	49,250,200
23 Dec 2020	13,456.63	13,601.71	13,456.63	13,587.23	13,587.23	48,731,200
22 Dec 2020	13,311.02	13,441.59	13,310.42	13,418.11	13,418.11	54,622,400
21 Dec 2020	13,398.22	13,399.99	13,060.34	13,246.30	13,246.30	98,290,900
18 Dec 2020	13,649.66	13,774.45	13,624.25	13,630.51	13,630.51	156,772,100
17 Dec 2020	13,691.49	13,725.84	13,649.53	13,667.25	13,667.25	77,206,700
16 Dec 2020	13,416.29	13,596.74	13,412.41	13,565.98	13,565.98	77,798,600
15 Dec 2020	13,216.49	13,374.96	13,210.15	13,362.87	13,362.87	67,265,000
14 Dec 2020	13,224.26	13,292.30	13,190.53	13,223.16	13,223.16	63,016,100
11 Dec 2020	13,255.24	13,265.61	13,009.48	13,114.30	13,114.30	82,142,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,652.29+294.47(+1.00%)

HANG SENG28,635.90+25.25(+0.09%)

CRUDE OIL65.61+0.71(+1.09%)

The UK cities returning to the office

DAX PERFORMANCE-INDEX (^GDAXI)

NIKKEI 225
29,652.29
+294.47(+1.00%)

HANG SENG
28,635.90
+25.25(+0.09%)

CRUDE OIL
65.61
+0.71(+1.09%)