^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202315,850.0916,008.5915,726.7415,983.9715,983.9757,308,100
25 May 202315,872.4615,872.6015,726.5015,793.8015,793.8066,145,400
24 May 202316,008.5216,013.2915,802.8615,842.1315,842.1365,922,900
23 May 202316,186.4416,224.3216,143.9816,152.8616,152.8656,755,000
22 May 202316,235.9816,267.9316,196.3616,223.9916,223.9954,200,300
19 May 202316,233.1116,331.9416,203.6016,275.3816,275.3890,102,600
18 May 202316,069.4216,230.4416,069.4216,163.3616,163.3673,640,100
17 May 202315,883.6115,992.7715,862.1515,951.3015,951.3089,827,900
16 May 202315,892.7815,968.4115,862.3715,897.9315,897.9363,874,300
15 May 202315,966.9615,982.1015,874.2415,917.2415,917.2453,099,400
12 May 202315,918.2515,938.0115,852.1015,913.8215,913.8262,915,400
11 May 202315,943.8515,970.5415,754.7615,834.9115,834.9167,890,500
10 May 202315,973.3815,984.8215,848.6915,896.2315,896.2367,473,800
09 May 202315,950.8915,962.6215,879.5615,955.4815,955.4860,426,400
08 May 202315,967.5715,996.1615,933.6915,952.8315,952.8340,927,300
05 May 202315,837.4415,961.5415,755.9715,961.0215,961.0269,955,200
04 May 202315,781.4615,796.7115,662.3215,734.2415,734.2481,687,600
03 May 202315,774.0215,868.8815,745.9815,815.0615,815.0661,988,400
02 May 202315,950.3616,011.5615,707.5515,726.9415,726.9480,224,800
28 Apr 202315,884.7915,922.3815,688.1715,922.3815,922.3891,511,200
27 Apr 202315,739.3515,859.2515,706.6915,800.4515,800.4579,622,200
26 Apr 202315,804.5015,826.0215,694.3615,795.7315,795.7374,374,600
25 Apr 202315,836.7915,891.7315,794.8115,872.1315,872.1366,489,300
24 Apr 202315,852.2715,919.1115,831.1015,863.9515,863.9550,552,200
21 Apr 202315,782.5815,899.6215,706.8315,881.6615,881.6677,403,200
20 Apr 202315,864.1515,883.3115,734.2515,795.9715,795.9774,754,500
19 Apr 202315,850.5215,908.4715,829.5515,895.2015,895.2055,122,300
18 Apr 202315,841.5015,916.2815,802.7515,882.6715,882.6763,384,400
17 Apr 202315,838.8915,903.2515,764.3815,789.5315,789.5360,200,000
14 Apr 202315,789.7815,841.4715,760.3215,807.5015,807.5078,563,300
13 Apr 202315,708.2115,754.9915,675.1515,729.4615,729.4653,361,500
12 Apr 202315,689.1415,827.2815,668.2015,703.6015,703.6065,206,700
11 Apr 202315,710.4515,726.0215,625.7915,655.1715,655.1763,070,200
06 Apr 202315,530.2015,601.4915,509.0915,597.8915,597.8962,790,900
05 Apr 202315,611.6815,627.2915,482.8815,520.1715,520.1778,217,100
04 Apr 202315,639.0215,736.5615,601.4015,603.4715,603.4764,484,200
03 Apr 202315,623.4515,659.3515,553.9015,580.9215,580.9270,893,100
31 Mar 202315,568.3715,659.0615,499.8415,628.8415,628.8486,968,700
30 Mar 202315,429.3815,536.4215,424.6915,522.4015,522.4077,412,500
29 Mar 202315,242.5215,342.2715,186.7515,328.7815,328.7881,824,600
28 Mar 202315,255.9315,261.4915,103.7615,142.0215,142.0273,013,800
27 Mar 202315,133.6815,185.3515,020.0715,127.6815,127.6890,911,900
24 Mar 202315,135.5015,135.6514,809.8214,957.2314,957.23181,078,000
23 Mar 202315,178.2515,244.3215,078.7215,210.3915,210.3982,739,800
22 Mar 202315,174.6715,298.4915,166.9515,216.1915,216.1982,685,900
21 Mar 202315,062.0615,253.1015,055.9315,195.3415,195.3494,322,300
20 Mar 202314,715.4014,980.4314,458.3914,933.3814,933.38125,262,600
17 Mar 202315,073.7615,153.1114,694.2614,768.2014,768.20217,024,000
16 Mar 202314,973.8415,018.3114,664.1714,967.1014,967.10141,054,600
15 Mar 202315,175.4415,246.1714,702.9114,735.2614,735.26157,452,200
14 Mar 202315,016.5315,272.1114,951.7115,232.8315,232.83101,464,500
13 Mar 202315,435.1615,435.8114,887.4414,959.4714,959.47157,697,900
10 Mar 202315,369.6715,495.8715,316.3815,427.9715,427.97114,116,400
09 Mar 202315,619.7515,667.0515,535.1315,633.2115,633.2159,687,500
08 Mar 202315,528.8115,667.2115,524.8515,631.8715,631.8764,604,200
07 Mar 202315,638.4415,706.3715,544.0715,559.5315,559.5368,603,300
06 Mar 202315,597.9015,677.9315,587.7815,653.5815,653.5869,392,600
03 Mar 202315,430.6615,590.4415,409.9915,578.3915,578.3967,122,500
02 Mar 202315,171.0715,329.2915,150.6715,327.6415,327.6462,593,100
01 Mar 202315,399.9115,478.8415,254.1115,305.0215,305.0272,243,100
28 Feb 202315,299.7915,443.1715,289.4315,365.1415,365.1493,757,000
27 Feb 202315,351.6315,481.0615,351.6315,381.4315,381.4358,764,200
24 Feb 202315,501.8215,530.4615,162.4815,209.7415,209.74141,484,400
23 Feb 202315,453.2915,552.7715,433.9715,475.6915,475.6951,347,600
22 Feb 202315,342.6015,408.5815,247.5015,399.8915,399.8954,879,700
21 Feb 202315,450.6215,470.5215,286.7115,397.6215,397.6247,050,500
20 Feb 202315,524.1615,532.4415,436.7915,477.5515,477.5533,610,800
17 Feb 202315,372.0615,514.7215,300.4215,482.0015,482.0070,462,400
16 Feb 202315,612.4315,634.0415,417.1715,533.6415,533.6466,113,500
15 Feb 202315,394.4415,520.3915,388.8515,506.3415,506.3449,065,600
14 Feb 202315,419.0015,526.2815,366.3715,380.5615,380.5656,427,200
13 Feb 202315,322.0615,409.2715,305.9415,397.3415,397.3438,580,400
10 Feb 202315,438.9415,487.9815,246.3915,307.9815,307.9865,755,600
09 Feb 202315,560.1515,658.5615,519.6315,523.4215,523.4266,247,500
08 Feb 202315,450.6715,486.1315,371.9315,412.0515,412.0561,344,800
07 Feb 202315,359.5915,363.4115,273.6015,320.8815,320.8856,184,100
06 Feb 202315,367.0415,406.9315,275.5715,345.9115,345.9154,430,400
03 Feb 202315,408.4015,476.6715,347.8615,476.4315,476.4376,253,700
02 Feb 202315,275.0015,520.9715,264.3115,509.1915,509.19122,979,300
01 Feb 202315,125.1215,222.3415,107.8315,180.7415,180.7457,095,200
31 Jan 202315,081.1715,136.2214,993.5915,128.2715,128.2757,047,200
30 Jan 202315,070.3015,161.0714,988.9815,126.0815,126.0854,664,400
27 Jan 202315,115.7515,186.4915,077.6215,150.0315,150.0355,135,800
26 Jan 202315,146.2915,151.5415,068.7215,132.8515,132.8562,001,200
25 Jan 202315,095.7215,114.4114,969.6515,081.6415,081.6453,589,900
24 Jan 202315,140.5015,147.4515,022.5515,093.1115,093.1148,335,400
23 Jan 202315,077.4015,145.9015,022.8315,102.9515,102.9539,903,900
20 Jan 202314,986.5215,034.4314,940.6815,033.5615,033.5664,031,100
19 Jan 202315,115.5515,134.0714,906.2714,920.3614,920.3664,167,400
18 Jan 202315,182.9515,250.3615,156.8915,181.8015,181.8058,258,000
17 Jan 202315,130.0315,269.7115,083.9515,187.0715,187.0757,914,400
16 Jan 202315,112.0515,153.1915,083.9415,134.0415,134.0442,102,700
13 Jan 202315,063.2115,132.3715,041.1615,086.5215,086.5266,451,100
12 Jan 202314,972.2815,095.0314,934.5115,058.3015,058.3065,971,500
11 Jan 202314,805.4014,965.4714,794.9914,947.9114,947.9166,367,800
10 Jan 202314,741.9714,790.8214,692.7414,774.6014,774.6057,438,600
09 Jan 202314,650.7314,832.8914,628.6114,792.8314,792.8364,976,500
06 Jan 202314,476.7214,610.2314,388.9814,610.0214,610.0255,433,700
05 Jan 202314,451.2314,501.6014,403.7314,436.3114,436.3160,947,500
04 Jan 202314,266.9814,492.7814,264.6014,490.7814,490.7876,221,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...