UK Markets close in 3 hrs 39 mins

DAX (^GDAXI)


XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,633.65-25.50 (-0.20%)
As of 1:36PM CEST. Market open.
DateOpenHighLowCloseAdj close*Volume
24 May 201712,631.3912,662.0512,617.7612,633.6512,633.65-
23 May 201712,597.5412,703.7412,593.3312,659.1512,659.1588,301,200
22 May 201712,664.9712,670.2612,571.0612,619.4612,619.4673,068,700
19 May 201712,612.3012,658.5512,596.7212,638.6912,638.69118,293,100
18 May 201712,608.1912,634.2612,489.9512,590.0612,590.06119,778,200
17 May 201712,700.1212,786.8912,587.4512,631.6112,631.61105,679,600
16 May 201712,787.6912,841.6612,776.0212,804.5312,804.5377,912,000
15 May 201712,824.0512,832.2912,729.4912,807.0412,807.0484,466,400
12 May 201712,728.8412,771.0012,714.3812,770.4112,770.41106,195,300
11 May 201712,767.1312,772.8812,662.4912,711.0612,711.06100,141,500
10 May 201712,728.9712,776.0812,715.6712,757.4612,757.46104,830,700
09 May 201712,732.7412,783.2312,703.9612,749.1212,749.12109,857,600
08 May 201712,758.4812,762.0412,659.7012,694.5512,694.5597,719,300
05 May 201712,601.4612,718.6612,591.7512,716.8912,716.89104,480,300
04 May 201712,552.0612,648.2212,539.7112,647.7812,647.78102,442,000
03 May 201712,502.3612,532.2512,477.8712,527.8412,527.8479,318,800
02 May 201712,478.4612,511.1712,433.5112,507.9012,507.9085,263,200
28 Apr 201712,417.8912,462.1112,414.1012,438.0112,438.01101,811,900
27 Apr 201712,440.0112,478.2812,426.9912,443.7912,443.79101,179,400
26 Apr 201712,466.5012,486.2912,442.3712,472.8012,472.8087,667,300
25 Apr 201712,457.8312,482.9012,439.1112,467.0412,467.0491,489,400
24 Apr 201712,296.5612,456.1812,289.3712,454.9812,454.98186,060,600
21 Apr 201712,032.7812,091.3312,009.1212,048.5712,048.57106,406,900
20 Apr 201711,968.0612,050.6611,941.5712,027.3212,027.3282,816,800
19 Apr 201712,014.0312,040.2312,001.8612,016.4512,016.4583,247,900
18 Apr 201712,135.6112,162.4711,996.7412,000.4412,000.4487,088,100
13 Apr 201712,137.5712,147.7012,089.9412,109.0012,109.0073,577,600
12 Apr 201712,174.9612,242.7612,123.1212,154.7012,154.7074,185,200
11 Apr 201712,149.4012,221.4312,049.9312,139.3512,139.3581,596,000
10 Apr 201712,244.5012,246.8812,178.1012,200.5212,200.5256,772,300
07 Apr 201712,174.5112,225.0612,144.9812,225.0612,225.0671,891,000
06 Apr 201712,147.3712,242.5012,119.0412,230.8912,230.8974,256,200
05 Apr 201712,280.0612,293.1312,212.1712,217.5412,217.5484,216,400
04 Apr 201712,255.7212,288.7812,225.3812,282.3412,282.34114,566,700
03 Apr 201712,368.8212,375.5812,256.9412,257.2012,257.2085,845,700
31 Mar 201712,241.5712,313.2912,230.1712,312.8712,312.87109,664,900
30 Mar 201712,220.6412,258.3712,200.3412,256.4312,256.4385,850,100
29 Mar 201712,195.8612,233.7612,180.8312,203.0012,203.00101,247,900
28 Mar 201712,062.6912,158.7212,045.1712,149.4212,149.4292,961,200
27 Mar 201711,957.6511,996.3511,916.0711,996.0711,996.0786,289,200
24 Mar 201712,033.2712,082.6712,010.3312,064.2712,064.2792,696,000
23 Mar 201711,914.2012,043.6711,896.6812,039.6812,039.6884,715,200
22 Mar 201711,870.7811,934.3511,850.2711,904.1211,904.12106,874,600
21 Mar 201712,083.0112,111.2411,938.4211,962.1311,962.13130,893,800
20 Mar 201712,050.8112,082.3112,033.2412,052.9012,052.90107,350,200
17 Mar 201712,039.2412,117.9012,018.2712,095.2412,095.24187,435,700
16 Mar 201712,140.3012,156.4412,046.0712,083.1812,083.18119,337,500
15 Mar 201712,000.4412,027.0511,977.3212,009.8712,009.87101,358,200
14 Mar 201711,987.3412,002.7511,930.3811,988.7911,988.79105,152,600
13 Mar 201711,954.8012,006.0111,949.0311,990.0311,990.0375,690,500
10 Mar 201712,018.4812,067.0711,936.8111,963.1811,963.18107,316,000
09 Mar 201711,923.5112,024.7011,917.7811,978.3911,978.39102,964,600
08 Mar 201711,922.8612,017.2811,922.3111,967.3111,967.3196,140,500
07 Mar 201711,963.7611,988.8711,935.3311,966.1411,966.1476,452,900
06 Mar 201711,956.8111,998.8311,921.5711,958.4011,958.4096,192,800
03 Mar 201711,998.0612,058.2111,995.4012,027.3612,027.36100,194,300
02 Mar 201712,052.8012,082.5912,041.9012,059.5712,059.5779,637,900
01 Mar 201711,915.0312,074.0211,913.8412,067.1912,067.19106,268,000
28 Feb 201711,847.0911,853.5011,780.8311,834.4111,834.4171,294,600
27 Feb 201711,858.1411,860.8211,792.5111,822.6711,822.6762,847,100
24 Feb 201711,920.9011,934.6411,722.3511,804.0311,804.0398,702,100
23 Feb 201711,994.0612,015.9811,925.8811,947.8311,947.8369,772,500
22 Feb 201711,989.7112,031.1111,966.0211,998.5911,998.5991,868,800
21 Feb 201711,817.9711,987.5811,798.4811,967.4911,967.4975,495,100
20 Feb 201711,831.7111,841.0611,804.7211,827.6211,827.6254,693,400
17 Feb 201711,759.5711,775.4011,693.7011,757.0211,757.0289,889,600
16 Feb 201711,778.9911,814.7011,728.3811,757.2411,757.2474,134,300
15 Feb 201711,834.4811,848.0411,725.3811,793.9311,793.9386,209,800
14 Feb 201711,766.9911,787.8211,752.6811,771.8111,771.8170,471,800
13 Feb 201711,697.9911,812.6911,684.9111,774.4311,774.4376,660,400
10 Feb 201711,698.7011,711.5511,645.1311,666.9711,666.9776,846,100
09 Feb 201711,584.4011,657.2411,548.1811,642.8611,642.86106,780,800
08 Feb 201711,546.9311,591.2611,479.7811,543.3811,543.3895,316,900
07 Feb 201711,498.4911,606.2611,483.8311,549.4411,549.4470,078,100
06 Feb 201711,628.0311,679.9111,509.5811,509.8411,509.8492,395,100
03 Feb 201711,636.2311,696.9411,627.9811,651.4911,651.4980,185,400
02 Feb 201711,628.2811,675.9811,603.6511,627.9511,627.9597,613,900
01 Feb 201711,646.4211,723.3911,622.6011,659.5011,659.5094,496,600
31 Jan 201711,692.5311,733.1611,535.3111,535.3111,535.3197,413,600
30 Jan 201711,786.3111,792.3311,659.3511,681.8911,681.8975,301,200
27 Jan 201711,841.7211,844.6811,798.2611,814.2711,814.2771,214,800
26 Jan 201711,867.9111,893.0811,819.7611,848.6311,848.6390,690,800
25 Jan 201711,677.6311,827.7311,669.3011,806.0511,806.05119,515,300
24 Jan 201711,554.8011,596.1811,538.0511,594.9411,594.9479,231,000
23 Jan 201711,545.9711,605.2911,508.8311,545.7511,545.7577,901,600
20 Jan 201711,568.9011,636.7911,547.0411,630.1311,630.13111,382,900
19 Jan 201711,624.1111,644.8811,578.9111,596.8911,596.8989,132,300
18 Jan 201711,592.1211,599.3911,529.7611,599.3911,599.3979,838,900
17 Jan 201711,521.5011,583.4311,425.1411,540.0011,540.0084,637,400
16 Jan 201711,537.4511,579.0511,535.9611,554.7111,554.7161,105,200
13 Jan 201711,576.7811,635.5511,554.4511,629.1811,629.1880,130,600
12 Jan 201711,599.2411,606.4311,491.8711,521.0411,521.0498,548,200
11 Jan 201711,587.5311,692.2711,524.9911,646.1711,646.1798,191,900
10 Jan 201711,583.2411,606.9511,544.9911,583.3011,583.3086,076,700
09 Jan 201711,606.8911,606.8911,522.3511,563.9911,563.9978,728,200
06 Jan 201711,560.5211,605.7411,547.0511,599.0111,599.0167,084,900
05 Jan 201711,537.7311,602.5411,537.4011,584.9411,584.9474,924,900
04 Jan 201711,609.5311,616.0911,531.4311,584.3111,584.3182,173,600
03 Jan 201711,631.7011,637.3711,561.2311,584.2411,584.2488,413,500
02 Jan 201711,426.3811,617.2811,414.8211,598.3311,598.3347,456,100
*Close price adjusted for dividends and splits.
Loading more data...