UK Markets closed

DAX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,174.30-55.04 (-0.45%)
At close: 5:44PM CEST
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201712,227.2312,269.9212,155.7412,174.3012,174.30-
22 Aug 201712,151.7612,234.7912,124.1512,229.3412,229.3466,555,500
21 Aug 201712,105.7212,149.5812,021.7012,065.9912,065.9969,988,000
18 Aug 201712,103.5112,178.0912,080.7412,165.1912,165.1987,826,700
17 Aug 201712,236.6012,290.0512,184.2712,203.4612,203.4674,151,700
16 Aug 201712,250.0212,301.4012,240.8312,263.8612,263.8664,669,800
15 Aug 201712,208.3012,234.6412,156.8712,177.0412,177.0460,311,100
14 Aug 201712,100.1712,195.4312,097.0012,165.1212,165.1277,716,000
11 Aug 201711,961.6012,046.8911,934.9212,014.0612,014.0691,074,000
10 Aug 201712,158.6912,158.9211,993.7312,014.3012,014.3094,920,700
09 Aug 201712,191.3712,227.5212,100.1212,154.0012,154.00114,678,900
08 Aug 201712,239.7812,329.9712,184.5912,292.0512,292.0569,019,400
07 Aug 201712,305.7412,336.0012,225.7712,257.1712,257.1766,014,200
04 Aug 201712,138.0912,321.9812,123.6612,297.7212,297.7295,613,700
03 Aug 201712,130.7612,184.6012,099.1312,154.7212,154.7278,980,400
02 Aug 201712,269.9012,275.0012,153.5412,181.4812,181.4885,734,300
01 Aug 201712,147.8912,302.3812,092.0612,251.2912,251.2986,925,400
31 Jul 201712,141.5312,210.3012,097.3612,118.2512,118.2586,603,200
28 Jul 201712,151.3812,183.7712,098.5712,162.7012,162.7090,333,400
27 Jul 201712,230.0912,293.9012,176.0212,212.0412,212.0499,753,700
26 Jul 201712,260.3012,341.0312,255.7412,305.1112,305.1179,222,400
25 Jul 201712,228.3212,301.6712,211.1412,264.3112,264.3178,204,400
24 Jul 201712,228.6312,235.8512,142.0112,208.9512,208.95-
21 Jul 201712,424.8012,464.1212,190.8912,240.0612,240.06132,722,600
20 Jul 201712,514.8412,575.5212,392.1912,447.2512,447.25104,089,900
19 Jul 201712,468.0612,475.1712,418.6712,452.0512,452.0575,200,200
18 Jul 201712,540.9312,572.8612,384.6112,430.3912,430.3986,983,300
17 Jul 201712,652.3712,656.1312,542.9612,587.1612,587.1653,127,900
14 Jul 201712,642.6512,662.0112,577.3312,631.7212,631.7268,298,600
13 Jul 201712,614.1312,676.5212,613.5212,641.3312,641.3379,125,000
12 Jul 201712,469.8512,648.1912,468.1612,626.5812,626.5896,765,800
11 Jul 201712,479.6712,539.1812,417.8512,437.0212,437.0272,659,800
10 Jul 201712,464.9612,482.9512,406.2012,445.9212,445.9269,350,000
07 Jul 201712,376.1912,388.6812,339.9112,388.6812,388.6879,018,600
06 Jul 201712,474.5112,490.7212,316.4312,381.2512,381.25112,350,300
05 Jul 201712,432.4112,496.8212,406.6912,453.6812,453.6882,624,300
04 Jul 201712,413.6012,481.8112,411.5612,437.1312,437.1364,565,700
03 Jul 201712,396.3412,486.2912,390.7312,475.3112,475.3177,064,400
30 Jun 201712,424.5012,459.6912,319.0012,325.1212,325.12103,836,900
29 Jun 201712,707.4812,729.1812,396.1312,416.1912,416.19115,458,700
28 Jun 201712,586.0612,671.2812,536.8612,647.2712,647.27103,590,500
27 Jun 201712,728.5012,751.2012,644.9512,671.0212,671.02107,010,400
26 Jun 201712,783.8912,841.3112,752.7512,770.8312,770.8368,282,500
23 Jun 201712,757.9712,787.2212,677.4012,733.4112,733.4176,118,600
22 Jun 201712,758.6612,806.0212,717.2912,794.0012,794.0071,786,400
21 Jun 201712,792.3212,804.4212,708.9912,774.2612,774.2669,868,700
20 Jun 201712,938.0412,951.5412,814.7612,814.7912,814.7979,018,800
19 Jun 201712,849.9912,912.8512,833.0112,888.9512,888.9577,935,300
16 Jun 201712,746.0512,762.3512,707.5912,752.7312,752.73216,892,800
15 Jun 201712,801.9112,804.4712,620.9012,691.8112,691.81119,859,300
14 Jun 201712,798.2612,921.1712,788.7012,805.9512,805.95103,932,600
13 Jun 201712,739.5012,790.3012,727.8312,764.9812,764.9874,520,800
12 Jun 201712,760.3912,782.7312,666.3912,690.4412,690.4494,035,600
09 Jun 201712,711.5312,821.0312,711.5312,815.7212,815.7290,523,800
08 Jun 201712,688.5412,740.3612,684.7112,713.5812,713.5897,505,300
07 Jun 201712,659.9712,746.4212,640.5212,672.4912,672.49123,266,300
06 Jun 201712,768.4612,788.3412,679.5812,690.1212,690.1281,639,700
05 Jun 20170.000.000.000.000.00-
02 Jun 201712,735.0012,878.5912,734.7812,822.9412,822.9488,411,500
01 Jun 201712,623.6112,677.6012,621.5312,664.9212,664.9287,581,100
31 May 201712,612.5212,709.1312,582.8012,615.0612,615.06136,040,800
30 May 201712,583.8212,648.1012,567.2212,598.6812,598.6872,307,400
29 May 201712,588.8012,633.3712,578.5812,628.9512,628.9536,925,100
26 May 201712,604.4012,611.4912,529.5112,602.1812,602.1873,290,800
25 May 201712,693.8412,697.6612,543.7712,621.7212,621.7257,697,300
24 May 201712,631.3912,662.0512,617.7612,642.8712,642.8771,515,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more