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
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
30 Aug 2019	11,850.30	11,989.44	11,845.16	11,939.28	11,939.28	77,686,500
29 Aug 2019	11,686.84	11,853.91	11,661.73	11,838.88	11,838.88	72,992,700
28 Aug 2019	11,704.67	11,717.79	11,573.64	11,701.02	11,701.02	59,962,600
27 Aug 2019	11,638.51	11,778.62	11,616.09	11,730.02	11,730.02	82,363,700
26 Aug 2019	11,619.66	11,696.78	11,551.99	11,658.04	11,658.04	54,752,500
23 Aug 2019	11,805.48	11,823.12	11,611.51	11,611.51	11,611.51	90,301,100
22 Aug 2019	11,756.21	11,853.14	11,715.26	11,747.04	11,747.04	74,446,100
21 Aug 2019	11,673.66	11,824.66	11,673.37	11,802.85	11,802.85	62,803,500
20 Aug 2019	11,711.78	11,764.93	11,618.93	11,651.18	11,651.18	68,833,300
19 Aug 2019	11,679.72	11,759.00	11,625.67	11,715.37	11,715.37	78,455,800
16 Aug 2019	11,460.65	11,578.84	11,447.34	11,562.74	11,562.74	114,055,600
15 Aug 2019	11,522.46	11,530.01	11,266.48	11,412.67	11,412.67	116,680,900
14 Aug 2019	11,758.75	11,759.57	11,459.37	11,492.66	11,492.66	106,028,900
13 Aug 2019	11,632.85	11,835.88	11,539.63	11,750.13	11,750.13	116,609,400
12 Aug 2019	11,801.06	11,836.97	11,647.01	11,679.68	11,679.68	76,120,900
09 Aug 2019	11,806.82	11,865.63	11,674.11	11,693.80	11,693.80	107,173,100
08 Aug 2019	11,752.96	11,845.41	11,683.99	11,845.41	11,845.41	101,153,300
07 Aug 2019	11,636.34	11,747.74	11,559.76	11,650.15	11,650.15	108,829,300
06 Aug 2019	11,690.27	11,748.83	11,567.96	11,567.96	11,567.96	86,220,300
05 Aug 2019	11,758.44	11,797.52	11,628.57	11,658.51	11,658.51	113,784,300
02 Aug 2019	12,033.68	12,034.91	11,836.75	11,872.44	11,872.44	138,678,400
01 Aug 2019	12,134.71	12,254.03	12,129.33	12,253.15	12,253.15	87,758,900
31 Jul 2019	12,149.09	12,226.49	12,139.03	12,189.04	12,189.04	91,199,000
30 Jul 2019	12,398.24	12,404.51	12,115.28	12,147.24	12,147.24	114,710,200
29 Jul 2019	12,398.29	12,473.97	12,387.58	12,417.47	12,417.47	64,309,600
26 Jul 2019	12,363.86	12,428.05	12,356.15	12,419.90	12,419.90	71,108,800
25 Jul 2019	12,576.02	12,599.93	12,299.10	12,362.10	12,362.10	115,937,000
24 Jul 2019	12,510.52	12,550.34	12,476.55	12,522.89	12,522.89	93,206,200
23 Jul 2019	12,384.66	12,531.16	12,369.19	12,490.74	12,490.74	94,402,100
22 Jul 2019	12,243.58	12,346.02	12,236.70	12,289.40	12,289.40	58,508,700
19 Jul 2019	12,302.64	12,340.11	12,211.67	12,260.07	12,260.07	77,803,200
18 Jul 2019	12,194.33	12,296.30	12,172.59	12,227.85	12,227.85	73,275,500
17 Jul 2019	12,429.87	12,453.33	12,324.33	12,341.03	12,341.03	72,857,800
16 Jul 2019	12,392.19	12,465.19	12,366.97	12,430.97	12,430.97	75,136,100
15 Jul 2019	12,346.59	12,434.14	12,301.08	12,387.34	12,387.34	70,764,100
12 Jul 2019	12,318.50	12,354.87	12,304.98	12,323.32	12,323.32	78,381,800
11 Jul 2019	12,401.02	12,417.93	12,307.34	12,332.12	12,332.12	78,192,200
10 Jul 2019	12,412.99	12,448.81	12,356.80	12,373.41	12,373.41	80,443,400
09 Jul 2019	12,436.97	12,477.58	12,364.16	12,436.55	12,436.55	105,796,900
08 Jul 2019	12,541.18	12,587.44	12,507.72	12,543.51	12,543.51	91,084,400
05 Jul 2019	12,632.12	12,632.12	12,522.11	12,568.53	12,568.53	79,900,200
04 Jul 2019	12,644.35	12,656.05	12,616.29	12,629.90	12,629.90	54,651,300
03 Jul 2019	12,548.30	12,631.81	12,545.79	12,616.24	12,616.24	70,392,700
02 Jul 2019	12,546.93	12,548.22	12,484.26	12,526.72	12,526.72	68,934,500
01 Jul 2019	12,616.34	12,619.68	12,519.30	12,521.38	12,521.38	93,740,000
28 Jun 2019	12,302.77	12,408.22	12,297.63	12,398.80	12,398.80	99,449,300
27 Jun 2019	12,308.26	12,334.57	12,209.34	12,271.03	12,271.03	85,035,600
26 Jun 2019	12,210.52	12,315.84	12,189.49	12,245.32	12,245.32	87,524,700
25 Jun 2019	12,226.88	12,284.57	12,213.41	12,228.44	12,228.44	73,907,200
24 Jun 2019	12,308.11	12,341.56	12,250.71	12,274.57	12,274.57	89,756,300
21 Jun 2019	12,351.98	12,425.20	12,316.41	12,339.92	12,339.92	210,689,700
20 Jun 2019	12,409.58	12,438.37	12,355.39	12,355.39	12,355.39	95,166,000
19 Jun 2019	12,321.43	12,346.70	12,291.19	12,308.53	12,308.53	104,190,600
18 Jun 2019	12,069.37	12,358.00	11,987.55	12,331.75	12,331.75	153,990,400
17 Jun 2019	12,112.47	12,124.68	12,059.92	12,085.82	12,085.82	84,991,300
14 Jun 2019	12,124.36	12,136.65	12,049.76	12,096.40	12,096.40	70,037,500
13 Jun 2019	12,095.21	12,201.78	12,079.60	12,169.05	12,169.05	69,172,100
12 Jun 2019	12,093.98	12,132.28	12,068.11	12,115.68	12,115.68	69,957,400
11 Jun 2019	12,133.60	12,227.40	12,117.34	12,155.81	12,155.81	95,140,700
07 Jun 2019	12,003.92	12,096.61	11,987.17	12,045.38	12,045.38	80,549,900
06 Jun 2019	11,987.92	12,076.95	11,899.82	11,953.14	11,953.14	89,561,100
05 Jun 2019	11,981.18	12,057.73	11,928.87	11,980.81	11,980.81	81,806,600
04 Jun 2019	11,716.55	11,987.89	11,713.87	11,971.17	11,971.17	107,666,100
03 Jun 2019	11,661.12	11,793.63	11,620.64	11,792.81	11,792.81	104,353,700
31 May 2019	11,742.21	11,755.12	11,662.07	11,726.84	11,726.84	98,490,800
30 May 2019	11,885.07	11,924.66	11,858.29	11,902.08	11,902.08	47,889,500
29 May 2019	11,906.02	11,927.64	11,828.75	11,837.81	11,837.81	90,848,600
28 May 2019	12,100.39	12,113.31	11,992.41	12,027.05	12,027.05	121,297,400
27 May 2019	12,077.88	12,124.55	12,050.49	12,071.18	12,071.18	43,767,900
24 May 2019	12,027.31	12,082.05	11,990.79	12,011.04	12,011.04	82,359,600
23 May 2019	12,064.29	12,082.75	11,926.34	11,952.41	11,952.41	118,104,500
22 May 2019	12,141.46	12,211.03	12,055.50	12,168.74	12,168.74	87,115,400
21 May 2019	12,111.80	12,178.25	12,066.90	12,143.47	12,143.47	90,829,900
20 May 2019	12,226.85	12,246.50	11,993.91	12,041.29	12,041.29	105,412,700
17 May 2019	12,252.68	12,270.89	12,150.33	12,238.94	12,238.94	104,474,100
16 May 2019	12,077.36	12,310.37	12,030.30	12,310.37	12,310.37	109,001,200
15 May 2019	12,018.45	12,099.57	11,862.21	12,099.57	12,099.57	125,835,700
14 May 2019	11,908.77	11,991.83	11,897.93	11,991.62	11,991.62	106,200,000
13 May 2019	12,044.10	12,052.93	11,844.47	11,876.65	11,876.65	110,572,100
10 May 2019	12,105.28	12,140.61	12,009.75	12,059.83	12,059.83	142,098,700
09 May 2019	12,098.02	12,125.96	11,957.31	11,973.92	11,973.92	109,425,400
08 May 2019	12,110.87	12,208.48	12,063.74	12,179.93	12,179.93	101,037,000
07 May 2019	12,298.71	12,319.05	12,056.80	12,092.74	12,092.74	109,809,200
06 May 2019	12,171.90	12,298.66	12,135.42	12,286.88	12,286.88	88,426,500
03 May 2019	12,345.32	12,435.67	12,344.23	12,412.75	12,412.75	79,121,200
02 May 2019	12,349.10	12,402.87	12,303.96	12,345.42	12,345.42	96,355,900
30 Apr 2019	12,313.97	12,345.31	12,281.72	12,344.08	12,344.08	82,443,700
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