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 May 2020	11,530.20	11,747.20	11,519.77	11,657.69	11,657.69	168,966,900
26 May 2020	11,488.99	11,544.35	11,429.88	11,504.65	11,504.65	124,580,900
25 May 2020	11,186.04	11,391.28	11,118.12	11,391.28	11,391.28	72,133,500
22 May 2020	10,896.28	11,138.15	10,867.17	11,073.87	11,073.87	86,150,600
21 May 2020	11,088.12	11,194.92	11,036.91	11,065.93	11,065.93	73,570,300
20 May 2020	11,029.33	11,246.91	10,978.57	11,223.71	11,223.71	98,827,200
19 May 2020	11,200.92	11,201.18	10,936.07	11,075.29	11,075.29	125,543,400
18 May 2020	10,683.86	11,089.50	10,677.52	11,058.87	11,058.87	118,984,900
15 May 2020	10,470.85	10,547.19	10,382.54	10,465.17	10,465.17	116,082,600
14 May 2020	10,418.04	10,474.08	10,160.89	10,337.02	10,337.02	133,623,600
13 May 2020	10,669.99	10,698.13	10,530.32	10,542.66	10,542.66	108,739,000
12 May 2020	10,777.74	10,886.01	10,772.58	10,819.50	10,819.50	88,857,600
11 May 2020	10,948.24	10,986.22	10,740.82	10,824.99	10,824.99	88,080,900
08 May 2020	10,882.44	10,918.32	10,819.07	10,904.48	10,904.48	81,795,700
07 May 2020	10,640.77	10,761.86	10,617.23	10,759.27	10,759.27	102,151,600
06 May 2020	10,716.51	10,773.86	10,598.90	10,606.20	10,606.20	94,905,700
05 May 2020	10,627.07	10,736.95	10,518.94	10,729.46	10,729.46	103,766,700
04 May 2020	10,543.36	10,578.43	10,426.06	10,466.80	10,466.80	140,425,100
30 Apr 2020	11,195.21	11,235.57	10,839.30	10,861.64	10,861.64	162,733,400
29 Apr 2020	10,812.74	11,125.35	10,789.52	11,107.74	11,107.74	145,350,700
28 Apr 2020	10,658.47	10,897.82	10,651.58	10,795.63	10,795.63	146,549,900
27 Apr 2020	10,551.07	10,660.36	10,523.10	10,659.99	10,659.99	122,476,600
24 Apr 2020	10,299.31	10,486.47	10,299.31	10,336.09	10,336.09	120,035,000
23 Apr 2020	10,437.38	10,608.39	10,325.11	10,513.79	10,513.79	97,907,700
22 Apr 2020	10,370.25	10,425.02	10,321.20	10,415.03	10,415.03	92,389,500
21 Apr 2020	10,519.44	10,524.73	10,249.85	10,249.85	10,249.85	121,194,400
20 Apr 2020	10,704.35	10,707.31	10,444.55	10,675.90	10,675.90	103,611,100
17 Apr 2020	10,607.35	10,756.78	10,542.71	10,625.78	10,625.78	143,341,400
16 Apr 2020	10,420.26	10,438.37	10,236.24	10,301.54	10,301.54	106,131,500
15 Apr 2020	10,678.19	10,678.19	10,243.11	10,279.76	10,279.76	133,088,500
14 Apr 2020	10,733.97	10,820.17	10,658.96	10,696.56	10,696.56	106,043,700
09 Apr 2020	10,490.65	10,649.79	10,311.70	10,564.74	10,564.74	134,477,100
08 Apr 2020	10,301.56	10,340.79	10,198.22	10,332.89	10,332.89	102,430,700
07 Apr 2020	10,464.11	10,590.41	10,225.02	10,356.70	10,356.70	149,513,100
06 Apr 2020	9,889.03	10,097.31	9,841.49	10,075.17	10,075.17	126,692,200
03 Apr 2020	9,535.27	9,626.72	9,470.20	9,525.77	9,525.77	116,245,300
02 Apr 2020	9,587.45	9,650.27	9,337.02	9,570.82	9,570.82	144,225,800
01 Apr 2020	9,610.67	9,686.46	9,498.05	9,544.75	9,544.75	132,862,200
31 Mar 2020	9,970.79	10,096.42	9,703.88	9,935.84	9,935.84	151,505,700
30 Mar 2020	9,725.88	9,817.51	9,453.79	9,815.97	9,815.97	131,120,200
27 Mar 2020	9,793.50	9,886.18	9,541.83	9,632.52	9,632.52	156,138,300
26 Mar 2020	9,621.24	10,000.96	9,526.17	10,000.96	10,000.96	160,450,300
25 Mar 2020	9,987.37	10,137.62	9,460.91	9,874.26	9,874.26	204,692,500
24 Mar 2020	9,242.06	9,700.57	9,102.17	9,700.57	9,700.57	203,840,700
23 Mar 2020	8,536.33	9,071.14	8,480.28	8,741.15	8,741.15	197,208,600
20 Mar 2020	9,080.49	9,201.07	8,838.30	8,928.95	8,928.95	286,466,000
19 Mar 2020	8,495.94	8,668.48	8,257.53	8,610.43	8,610.43	205,539,300
18 Mar 2020	8,613.35	8,670.41	8,400.18	8,441.71	8,441.71	207,558,900
17 Mar 2020	9,141.17	9,145.93	8,423.56	8,939.10	8,939.10	220,092,600
16 Mar 2020	8,728.48	8,967.11	8,255.65	8,742.25	8,742.25	302,202,400
13 Mar 2020	9,480.78	9,985.74	9,064.68	9,232.08	9,232.08	325,900,900
12 Mar 2020	9,863.99	9,932.56	9,139.12	9,161.13	9,161.13	390,477,000
11 Mar 2020	10,601.85	10,761.43	10,390.51	10,438.68	10,438.68	216,708,900
10 Mar 2020	10,724.98	11,032.29	10,423.90	10,475.49	10,475.49	267,400,800
09 Mar 2020	10,690.08	10,995.22	10,556.64	10,625.02	10,625.02	305,324,300
06 Mar 2020	11,694.56	11,769.85	11,447.20	11,541.87	11,541.87	195,038,500
05 Mar 2020	12,191.41	12,207.77	11,844.88	11,944.72	11,944.72	148,086,000
04 Mar 2020	11,992.59	12,199.82	11,929.24	12,127.69	12,127.69	147,845,700
03 Mar 2020	12,013.06	12,272.99	11,906.82	11,985.39	11,985.39	195,936,600
02 Mar 2020	12,030.27	12,121.60	11,624.63	11,857.87	11,857.87	207,214,100
28 Feb 2020	11,891.87	12,008.59	11,724.12	11,890.35	11,890.35	274,623,700
27 Feb 2020	12,526.60	12,593.62	12,211.63	12,367.46	12,367.46	191,240,900
26 Feb 2020	12,682.16	12,849.17	12,368.05	12,774.88	12,774.88	163,618,900
25 Feb 2020	13,132.04	13,132.04	12,778.66	12,790.49	12,790.49	129,552,500
24 Feb 2020	13,231.38	13,236.58	12,982.14	13,035.24	13,035.24	165,148,900
21 Feb 2020	13,609.94	13,689.23	13,500.50	13,579.33	13,579.33	108,765,400
20 Feb 2020	13,774.44	13,788.41	13,664.00	13,664.00	13,664.00	86,435,200
19 Feb 2020	13,751.05	13,789.00	13,710.78	13,789.00	13,789.00	90,192,900
18 Feb 2020	13,668.94	13,731.39	13,660.45	13,681.19	13,681.19	82,088,700
17 Feb 2020	13,770.67	13,795.24	13,754.04	13,783.89	13,783.89	57,400,100
14 Feb 2020	13,756.47	13,788.51	13,728.12	13,744.21	13,744.21	66,314,900
13 Feb 2020	13,695.93	13,745.43	13,576.96	13,745.43	13,745.43	92,087,000
12 Feb 2020	13,671.15	13,758.70	13,658.15	13,749.78	13,749.78	86,733,300
11 Feb 2020	13,604.74	13,668.43	13,557.96	13,627.84	13,627.84	104,753,500
10 Feb 2020	13,476.00	13,501.74	13,445.41	13,494.03	13,494.03	60,456,500
07 Feb 2020	13,530.77	13,551.03	13,463.98	13,513.81	13,513.81	87,036,900
06 Feb 2020	13,570.33	13,606.97	13,533.66	13,574.82	13,574.82	114,567,900
05 Feb 2020	13,224.27	13,488.58	13,223.14	13,478.33	13,478.33	108,453,900
04 Feb 2020	13,135.61	13,282.63	13,131.07	13,281.74	13,281.74	80,887,400
03 Feb 2020	13,033.17	13,077.57	12,987.53	13,045.19	13,045.19	81,389,100
31 Jan 2020	13,196.80	13,208.47	12,973.70	12,981.97	12,981.97	106,903,800
30 Jan 2020	13,186.49	13,262.18	13,118.97	13,157.12	13,157.12	100,706,100
29 Jan 2020	13,316.42	13,371.30	13,296.03	13,345.00	13,345.00	67,876,800
28 Jan 2020	13,274.01	13,327.12	13,163.36	13,323.69	13,323.69	91,825,300
27 Jan 2020	13,374.99	13,399.42	13,195.28	13,204.77	13,204.77	101,409,200
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
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