DAX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

12,174.30-55.04 (-0.45%)

At close: 5:44PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Aug 2017	12,227.23	12,269.92	12,155.74	12,174.30	12,174.30	-
22 Aug 2017	12,151.76	12,234.79	12,124.15	12,229.34	12,229.34	66,555,500
21 Aug 2017	12,105.72	12,149.58	12,021.70	12,065.99	12,065.99	69,988,000
18 Aug 2017	12,103.51	12,178.09	12,080.74	12,165.19	12,165.19	87,826,700
17 Aug 2017	12,236.60	12,290.05	12,184.27	12,203.46	12,203.46	74,151,700
16 Aug 2017	12,250.02	12,301.40	12,240.83	12,263.86	12,263.86	64,669,800
15 Aug 2017	12,208.30	12,234.64	12,156.87	12,177.04	12,177.04	60,311,100
14 Aug 2017	12,100.17	12,195.43	12,097.00	12,165.12	12,165.12	77,716,000
11 Aug 2017	11,961.60	12,046.89	11,934.92	12,014.06	12,014.06	91,074,000
10 Aug 2017	12,158.69	12,158.92	11,993.73	12,014.30	12,014.30	94,920,700
09 Aug 2017	12,191.37	12,227.52	12,100.12	12,154.00	12,154.00	114,678,900
08 Aug 2017	12,239.78	12,329.97	12,184.59	12,292.05	12,292.05	69,019,400
07 Aug 2017	12,305.74	12,336.00	12,225.77	12,257.17	12,257.17	66,014,200
04 Aug 2017	12,138.09	12,321.98	12,123.66	12,297.72	12,297.72	95,613,700
03 Aug 2017	12,130.76	12,184.60	12,099.13	12,154.72	12,154.72	78,980,400
02 Aug 2017	12,269.90	12,275.00	12,153.54	12,181.48	12,181.48	85,734,300
01 Aug 2017	12,147.89	12,302.38	12,092.06	12,251.29	12,251.29	86,925,400
31 Jul 2017	12,141.53	12,210.30	12,097.36	12,118.25	12,118.25	86,603,200
28 Jul 2017	12,151.38	12,183.77	12,098.57	12,162.70	12,162.70	90,333,400
27 Jul 2017	12,230.09	12,293.90	12,176.02	12,212.04	12,212.04	99,753,700
26 Jul 2017	12,260.30	12,341.03	12,255.74	12,305.11	12,305.11	79,222,400
25 Jul 2017	12,228.32	12,301.67	12,211.14	12,264.31	12,264.31	78,204,400
24 Jul 2017	12,228.63	12,235.85	12,142.01	12,208.95	12,208.95	-
21 Jul 2017	12,424.80	12,464.12	12,190.89	12,240.06	12,240.06	132,722,600
20 Jul 2017	12,514.84	12,575.52	12,392.19	12,447.25	12,447.25	104,089,900
19 Jul 2017	12,468.06	12,475.17	12,418.67	12,452.05	12,452.05	75,200,200
18 Jul 2017	12,540.93	12,572.86	12,384.61	12,430.39	12,430.39	86,983,300
17 Jul 2017	12,652.37	12,656.13	12,542.96	12,587.16	12,587.16	53,127,900
14 Jul 2017	12,642.65	12,662.01	12,577.33	12,631.72	12,631.72	68,298,600
13 Jul 2017	12,614.13	12,676.52	12,613.52	12,641.33	12,641.33	79,125,000
12 Jul 2017	12,469.85	12,648.19	12,468.16	12,626.58	12,626.58	96,765,800
11 Jul 2017	12,479.67	12,539.18	12,417.85	12,437.02	12,437.02	72,659,800
10 Jul 2017	12,464.96	12,482.95	12,406.20	12,445.92	12,445.92	69,350,000
07 Jul 2017	12,376.19	12,388.68	12,339.91	12,388.68	12,388.68	79,018,600
06 Jul 2017	12,474.51	12,490.72	12,316.43	12,381.25	12,381.25	112,350,300
05 Jul 2017	12,432.41	12,496.82	12,406.69	12,453.68	12,453.68	82,624,300
04 Jul 2017	12,413.60	12,481.81	12,411.56	12,437.13	12,437.13	64,565,700
03 Jul 2017	12,396.34	12,486.29	12,390.73	12,475.31	12,475.31	77,064,400
30 Jun 2017	12,424.50	12,459.69	12,319.00	12,325.12	12,325.12	103,836,900
29 Jun 2017	12,707.48	12,729.18	12,396.13	12,416.19	12,416.19	115,458,700
28 Jun 2017	12,586.06	12,671.28	12,536.86	12,647.27	12,647.27	103,590,500
27 Jun 2017	12,728.50	12,751.20	12,644.95	12,671.02	12,671.02	107,010,400
26 Jun 2017	12,783.89	12,841.31	12,752.75	12,770.83	12,770.83	68,282,500
23 Jun 2017	12,757.97	12,787.22	12,677.40	12,733.41	12,733.41	76,118,600
22 Jun 2017	12,758.66	12,806.02	12,717.29	12,794.00	12,794.00	71,786,400
21 Jun 2017	12,792.32	12,804.42	12,708.99	12,774.26	12,774.26	69,868,700
20 Jun 2017	12,938.04	12,951.54	12,814.76	12,814.79	12,814.79	79,018,800
19 Jun 2017	12,849.99	12,912.85	12,833.01	12,888.95	12,888.95	77,935,300
16 Jun 2017	12,746.05	12,762.35	12,707.59	12,752.73	12,752.73	216,892,800
15 Jun 2017	12,801.91	12,804.47	12,620.90	12,691.81	12,691.81	119,859,300
14 Jun 2017	12,798.26	12,921.17	12,788.70	12,805.95	12,805.95	103,932,600
13 Jun 2017	12,739.50	12,790.30	12,727.83	12,764.98	12,764.98	74,520,800
12 Jun 2017	12,760.39	12,782.73	12,666.39	12,690.44	12,690.44	94,035,600
09 Jun 2017	12,711.53	12,821.03	12,711.53	12,815.72	12,815.72	90,523,800
08 Jun 2017	12,688.54	12,740.36	12,684.71	12,713.58	12,713.58	97,505,300
07 Jun 2017	12,659.97	12,746.42	12,640.52	12,672.49	12,672.49	123,266,300
06 Jun 2017	12,768.46	12,788.34	12,679.58	12,690.12	12,690.12	81,639,700
05 Jun 2017	0.00	0.00	0.00	0.00	0.00	-
02 Jun 2017	12,735.00	12,878.59	12,734.78	12,822.94	12,822.94	88,411,500
01 Jun 2017	12,623.61	12,677.60	12,621.53	12,664.92	12,664.92	87,581,100
31 May 2017	12,612.52	12,709.13	12,582.80	12,615.06	12,615.06	136,040,800
30 May 2017	12,583.82	12,648.10	12,567.22	12,598.68	12,598.68	72,307,400
29 May 2017	12,588.80	12,633.37	12,578.58	12,628.95	12,628.95	36,925,100
26 May 2017	12,604.40	12,611.49	12,529.51	12,602.18	12,602.18	73,290,800
25 May 2017	12,693.84	12,697.66	12,543.77	12,621.72	12,621.72	57,697,300
24 May 2017	12,631.39	12,662.05	12,617.76	12,642.87	12,642.87	71,515,700
23 May 2017	12,597.54	12,703.74	12,593.33	12,659.15	12,659.15	88,301,200
22 May 2017	12,664.97	12,670.26	12,571.06	12,619.46	12,619.46	73,068,700
19 May 2017	12,612.30	12,658.55	12,596.72	12,638.69	12,638.69	118,293,100
18 May 2017	12,608.19	12,634.26	12,489.95	12,590.06	12,590.06	119,778,200
17 May 2017	12,700.12	12,786.89	12,587.45	12,631.61	12,631.61	105,679,600
16 May 2017	12,787.69	12,841.66	12,776.02	12,804.53	12,804.53	77,912,000
15 May 2017	12,824.05	12,832.29	12,729.49	12,807.04	12,807.04	84,466,400
12 May 2017	12,728.84	12,771.00	12,714.38	12,770.41	12,770.41	106,195,300
11 May 2017	12,767.13	12,772.88	12,662.49	12,711.06	12,711.06	100,141,500
10 May 2017	12,728.97	12,776.08	12,715.67	12,757.46	12,757.46	104,830,700
09 May 2017	12,732.74	12,783.23	12,703.96	12,749.12	12,749.12	109,857,600
08 May 2017	12,758.48	12,762.04	12,659.70	12,694.55	12,694.55	97,719,300
05 May 2017	12,601.46	12,718.66	12,591.75	12,716.89	12,716.89	104,480,300
04 May 2017	12,552.06	12,648.22	12,539.71	12,647.78	12,647.78	102,442,000
03 May 2017	12,502.36	12,532.25	12,477.87	12,527.84	12,527.84	79,318,800
02 May 2017	12,478.46	12,511.17	12,433.51	12,507.90	12,507.90	85,263,200
28 Apr 2017	12,417.89	12,462.11	12,414.10	12,438.01	12,438.01	101,811,900
27 Apr 2017	12,440.01	12,478.28	12,426.99	12,443.79	12,443.79	101,179,400
26 Apr 2017	12,466.50	12,486.29	12,442.37	12,472.80	12,472.80	87,667,300
25 Apr 2017	12,457.83	12,482.90	12,439.11	12,467.04	12,467.04	91,489,400
24 Apr 2017	12,296.56	12,456.18	12,289.37	12,454.98	12,454.98	186,060,600
21 Apr 2017	12,032.78	12,091.33	12,009.12	12,048.57	12,048.57	106,406,900
20 Apr 2017	11,968.06	12,050.66	11,941.57	12,027.32	12,027.32	82,816,800
19 Apr 2017	12,014.03	12,040.23	12,001.86	12,016.45	12,016.45	83,247,900
18 Apr 2017	12,135.61	12,162.47	11,996.74	12,000.44	12,000.44	87,088,100
13 Apr 2017	12,137.57	12,147.70	12,089.94	12,109.00	12,109.00	73,577,600
12 Apr 2017	12,174.96	12,242.76	12,123.12	12,154.70	12,154.70	74,185,200
11 Apr 2017	12,149.40	12,221.43	12,049.93	12,139.35	12,139.35	81,596,000
10 Apr 2017	12,244.50	12,246.88	12,178.10	12,200.52	12,200.52	56,772,300
07 Apr 2017	12,174.51	12,225.06	12,144.98	12,225.06	12,225.06	71,891,000
06 Apr 2017	12,147.37	12,242.50	12,119.04	12,230.89	12,230.89	74,256,200
05 Apr 2017	12,280.06	12,293.13	12,212.17	12,217.54	12,217.54	84,216,400
04 Apr 2017	12,255.72	12,288.78	12,225.38	12,282.34	12,282.34	114,566,700
03 Apr 2017	12,368.82	12,375.58	12,256.94	12,257.20	12,257.20	85,845,700
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

FTSE 1007,382.65+0.91 (+0.01%)

FTSE 25019,743.22-7.98 (-0.04%)

AIM1,003.20-2.63 (-0.26%)

DAX (^GDAXI)

FTSE 100
7,382.65
+0.91 (+0.01%)

FTSE 250
19,743.22
-7.98 (-0.04%)

AIM
1,003.20
-2.63 (-0.26%)