Mail

^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2020	13,374.99	13,399.42	13,206.88	13,204.77	13,204.77	-
24 Jan 2020	13,512.84	13,604.85	13,510.79	13,576.68	13,576.68	87,986,400
23 Jan 2020	13,455.90	13,486.14	13,382.23	13,388.42	13,388.42	90,749,900
22 Jan 2020	13,601.65	13,640.06	13,498.03	13,515.75	13,515.75	73,130,700
21 Jan 2020	13,456.90	13,560.68	13,443.25	13,555.87	13,555.87	64,630,900
20 Jan 2020	13,503.83	13,550.83	13,487.21	13,548.94	13,548.94	52,882,400
17 Jan 2020	13,513.48	13,557.78	13,497.30	13,526.13	13,526.13	86,342,800
16 Jan 2020	13,463.46	13,492.74	13,382.98	13,429.43	13,429.43	39,611,800
15 Jan 2020	13,444.95	13,458.91	13,388.48	13,432.30	13,432.30	72,046,400
14 Jan 2020	13,439.20	13,487.90	13,362.20	13,456.49	13,456.49	74,555,400
13 Jan 2020	13,521.86	13,529.21	13,404.72	13,451.52	13,451.52	67,208,300
10 Jan 2020	13,533.46	13,548.20	13,483.31	13,483.31	13,483.31	77,941,000
09 Jan 2020	13,474.76	13,523.34	13,456.78	13,495.06	13,495.06	86,965,600
08 Jan 2020	13,140.49	13,334.04	13,106.27	13,320.18	13,320.18	88,178,800
07 Jan 2020	13,199.59	13,283.88	13,166.40	13,226.83	13,226.83	78,282,300
06 Jan 2020	13,085.49	13,143.11	12,948.17	13,126.99	13,126.99	71,778,600
03 Jan 2020	13,266.39	13,282.74	13,120.72	13,219.14	13,219.14	80,793,400
02 Jan 2020	13,233.71	13,425.03	13,225.16	13,385.93	13,385.93	75,341,400
30 Dec 2019	13,301.43	13,316.62	13,244.17	13,249.01	13,249.01	31,427,400
27 Dec 2019	13,338.32	13,381.44	13,311.52	13,337.11	13,337.11	43,758,600
23 Dec 2019	13,304.77	13,331.86	13,285.55	13,300.98	13,300.98	56,215,400
20 Dec 2019	13,210.26	13,324.11	13,201.80	13,318.90	13,318.90	170,723,200
19 Dec 2019	13,226.70	13,248.98	13,140.22	13,211.96	13,211.96	84,018,200
18 Dec 2019	13,266.35	13,286.00	13,215.88	13,222.16	13,222.16	71,001,000
17 Dec 2019	13,391.27	13,394.47	13,269.43	13,287.83	13,287.83	79,260,500
16 Dec 2019	13,349.86	13,425.85	13,338.38	13,407.66	13,407.66	71,200,800
13 Dec 2019	13,383.26	13,423.41	13,255.55	13,282.72	13,282.72	106,137,100
12 Dec 2019	13,167.56	13,287.81	13,105.07	13,221.64	13,221.64	83,998,800
11 Dec 2019	13,075.43	13,169.77	13,042.70	13,146.74	13,146.74	69,220,500
10 Dec 2019	13,065.83	13,091.71	12,886.55	13,070.72	13,070.72	80,064,000
09 Dec 2019	13,147.57	13,170.77	13,100.24	13,105.61	13,105.61	50,345,100
06 Dec 2019	13,087.51	13,171.21	13,055.98	13,166.58	13,166.58	60,141,700
05 Dec 2019	13,144.38	13,188.64	13,054.80	13,054.80	13,054.80	54,216,400
04 Dec 2019	12,998.66	13,157.36	12,995.32	13,140.57	13,140.57	68,441,900
03 Dec 2019	13,039.61	13,086.03	12,927.07	12,989.29	12,989.29	87,003,100
02 Dec 2019	13,264.93	13,338.25	12,954.50	12,964.68	12,964.68	105,692,200
29 Nov 2019	13,179.25	13,290.33	13,165.07	13,236.38	13,236.38	71,753,700
28 Nov 2019	13,247.61	13,259.29	13,215.71	13,245.58	13,245.58	36,771,000
27 Nov 2019	13,291.09	13,314.92	13,219.43	13,287.07	13,287.07	67,304,300
26 Nov 2019	13,256.40	13,261.98	13,193.75	13,236.42	13,236.42	89,580,100
25 Nov 2019	13,247.51	13,268.97	13,210.25	13,246.45	13,246.45	54,920,200
22 Nov 2019	13,145.77	13,244.57	13,120.63	13,163.88	13,163.88	74,716,200
21 Nov 2019	13,083.00	13,171.85	13,043.90	13,137.70	13,137.70	74,515,800
20 Nov 2019	13,127.45	13,182.22	13,071.33	13,158.14	13,158.14	68,735,300
19 Nov 2019	13,235.28	13,374.27	13,187.91	13,221.12	13,221.12	68,664,200
18 Nov 2019	13,255.78	13,282.41	13,137.88	13,207.01	13,207.01	69,775,200
15 Nov 2019	13,261.72	13,261.72	13,172.89	13,241.75	13,241.75	81,039,800
14 Nov 2019	13,198.33	13,219.30	13,159.69	13,180.23	13,180.23	81,582,700
13 Nov 2019	13,244.05	13,273.82	13,139.25	13,230.07	13,230.07	77,193,800
12 Nov 2019	13,243.53	13,308.26	13,214.66	13,283.51	13,283.51	82,741,400
11 Nov 2019	13,170.18	13,225.62	13,144.09	13,198.37	13,198.37	72,597,200
08 Nov 2019	13,248.62	13,278.18	13,195.83	13,228.56	13,228.56	95,599,200
07 Nov 2019	13,258.26	13,300.76	13,227.37	13,289.46	13,289.46	117,100,600
06 Nov 2019	13,150.94	13,187.66	13,110.91	13,179.89	13,179.89	80,045,600
05 Nov 2019	13,134.33	13,166.08	13,112.65	13,148.50	13,148.50	83,190,400
04 Nov 2019	13,022.95	13,171.17	13,019.18	13,136.28	13,136.28	84,782,400
01 Nov 2019	12,912.09	12,992.07	12,896.72	12,961.05	12,961.05	65,905,400
31 Oct 2019	12,937.59	12,953.34	12,795.09	12,866.79	12,866.79	100,660,900
30 Oct 2019	12,929.42	12,944.26	12,830.33	12,910.23	12,910.23	100,397,400
29 Oct 2019	12,946.34	12,951.88	12,897.34	12,939.62	12,939.62	76,948,300
28 Oct 2019	12,897.40	12,986.49	12,892.84	12,941.71	12,941.71	69,024,100
25 Oct 2019	12,886.42	12,895.85	12,834.00	12,894.51	12,894.51	59,800,700
24 Oct 2019	12,860.63	12,914.24	12,820.67	12,872.10	12,872.10	84,318,900
23 Oct 2019	12,702.92	12,819.22	12,699.85	12,798.19	12,798.19	76,218,700
22 Oct 2019	12,757.73	12,791.31	12,730.70	12,754.69	12,754.69	79,430,700
21 Oct 2019	12,661.93	12,787.35	12,646.28	12,747.96	12,747.96	80,978,200
18 Oct 2019	12,637.01	12,700.38	12,603.17	12,633.60	12,633.60	88,676,100
17 Oct 2019	12,655.32	12,814.49	12,647.86	12,654.95	12,654.95	99,302,200
16 Oct 2019	12,644.18	12,698.37	12,603.83	12,670.11	12,670.11	99,475,900
15 Oct 2019	12,565.68	12,682.40	12,511.90	12,629.79	12,629.79	94,185,500
14 Oct 2019	12,468.78	12,495.24	12,387.95	12,486.56	12,486.56	59,086,900
11 Oct 2019	12,248.88	12,511.65	12,240.94	12,511.65	12,511.65	100,870,000
10 Oct 2019	12,082.89	12,202.71	12,029.46	12,164.20	12,164.20	88,437,900
09 Oct 2019	11,973.82	12,165.53	11,953.12	12,094.26	12,094.26	68,812,700
08 Oct 2019	12,097.89	12,097.94	11,933.02	11,970.20	11,970.20	80,877,600
07 Oct 2019	12,008.77	12,105.09	11,969.32	12,097.43	12,097.43	65,614,000
04 Oct 2019	11,958.31	12,012.91	11,878.98	12,012.81	12,012.81	88,134,300
02 Oct 2019	12,221.74	12,226.86	11,925.25	11,925.25	11,925.25	95,636,000
01 Oct 2019	12,469.67	12,497.28	12,263.83	12,263.83	12,263.83	78,839,200
30 Sep 2019	12,367.81	12,441.03	12,346.94	12,428.08	12,428.08	70,129,900
27 Sep 2019	12,327.79	12,404.47	12,324.71	12,380.94	12,380.94	66,140,900
26 Sep 2019	12,227.77	12,313.15	12,223.29	12,288.54	12,288.54	78,923,300
25 Sep 2019	12,250.08	12,261.06	12,141.82	12,234.18	12,234.18	72,631,600
24 Sep 2019	12,368.96	12,375.31	12,307.15	12,307.15	12,307.15	60,350,800
23 Sep 2019	12,432.30	12,441.02	12,264.14	12,342.33	12,342.33	80,383,600
20 Sep 2019	12,462.57	12,490.84	12,418.50	12,468.01	12,468.01	192,994,000
19 Sep 2019	12,355.92	12,466.78	12,354.83	12,457.70	12,457.70	81,542,000
18 Sep 2019	12,361.23	12,416.05	12,354.49	12,389.62	12,389.62	70,537,600
17 Sep 2019	12,370.96	12,392.97	12,303.51	12,372.61	12,372.61	77,784,600
16 Sep 2019	12,387.68	12,421.25	12,362.98	12,380.31	12,380.31	80,505,200
13 Sep 2019	12,412.72	12,494.25	12,408.93	12,468.53	12,468.53	90,990,500
12 Sep 2019	12,399.40	12,471.83	12,311.81	12,410.25	12,410.25	111,214,300
11 Sep 2019	12,341.84	12,394.28	12,317.61	12,359.07	12,359.07	90,579,200
10 Sep 2019	12,210.88	12,292.14	12,179.88	12,268.71	12,268.71	107,899,800
09 Sep 2019	12,210.87	12,245.11	12,189.60	12,226.10	12,226.10	74,246,100
06 Sep 2019	12,146.00	12,205.10	12,131.29	12,191.73	12,191.73	80,411,000
05 Sep 2019	12,117.90	12,151.31	12,084.17	12,126.78	12,126.78	89,831,600
04 Sep 2019	12,043.96	12,078.40	11,999.83	12,025.04	12,025.04	63,323,800
03 Sep 2019	11,921.94	11,956.69	11,869.28	11,910.86	11,910.86	66,704,200
02 Sep 2019	11,939.99	11,994.11	11,929.91	11,953.78	11,953.78	46,207,600
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