UK markets close in 6 hours 8 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
14,293.19-50.00 (-0.35%)
As of 11:07AM CET. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202214,304.9514,372.3514,280.2314,293.1914,293.19-
06 Dec 202214,406.8714,471.5014,305.2614,343.1914,343.1950,930,900
05 Dec 202214,487.4314,507.1614,394.3714,447.6114,447.6150,074,900
02 Dec 202214,465.7014,584.5914,372.4214,529.3914,529.3955,190,800
01 Dec 202214,543.8014,563.7014,423.7914,490.3014,490.3061,595,900
30 Nov 202214,429.2214,487.7014,363.3214,397.0414,397.0497,644,000
29 Nov 202214,404.6714,429.8714,327.0414,355.4514,355.4551,089,400
28 Nov 202214,471.1014,514.7314,374.1514,383.3614,383.3653,336,900
25 Nov 202214,547.5814,571.6614,498.0514,541.3814,541.3846,218,800
24 Nov 202214,456.1514,570.7114,447.5514,539.5614,539.5650,503,400
23 Nov 202214,438.2014,446.3314,363.5114,427.5914,427.5951,115,900
22 Nov 202214,352.5414,485.4914,343.8014,422.3514,422.3550,364,700
21 Nov 202214,395.5314,425.9514,321.8414,379.9314,379.9348,082,900
18 Nov 202214,320.6114,457.7614,300.2114,431.8614,431.8693,252,600
17 Nov 202214,348.4614,384.5414,149.7014,266.3814,266.3858,048,700
16 Nov 202214,374.8614,382.6214,195.3114,234.0314,234.0376,202,800
15 Nov 202214,372.4214,440.7814,266.4214,378.5114,378.5177,960,600
14 Nov 202214,295.8114,431.1814,243.3514,313.3014,313.3072,405,100
11 Nov 202214,179.3914,263.5314,172.4714,224.8614,224.86103,682,300
10 Nov 202213,603.7914,157.2513,599.3514,146.0914,146.09114,862,700
09 Nov 202213,653.9813,691.1213,557.0813,666.3213,666.3264,013,300
08 Nov 202213,506.6513,689.6113,487.9113,688.7513,688.7560,728,100
07 Nov 202213,398.7913,611.3013,391.0013,533.5213,533.5256,990,600
04 Nov 202213,201.2413,542.3513,193.5113,459.8513,459.8576,643,400
03 Nov 202213,130.9713,194.3213,022.6413,130.1913,130.1952,294,100
02 Nov 202213,369.3313,398.6413,255.0713,256.7413,256.7454,426,400
01 Nov 202213,344.8513,444.0713,287.0713,338.7413,338.7451,443,700
31 Oct 202213,254.3113,307.0913,216.4813,253.7413,253.7459,049,500
28 Oct 202213,072.9213,250.6613,051.2513,243.3313,243.3364,191,000
27 Oct 202213,152.9913,259.4913,062.0413,211.2313,211.2372,246,300
26 Oct 202213,054.4913,203.2413,023.4013,195.8113,195.8165,691,700
25 Oct 202212,965.1913,053.2412,789.2613,052.9613,052.9669,239,900
24 Oct 202212,868.7713,020.4512,747.3812,931.4512,931.4562,919,300
21 Oct 202212,641.1212,775.5212,548.1512,730.9012,730.9082,221,400
20 Oct 202212,685.1612,818.3412,628.7812,767.4112,767.4152,824,400
19 Oct 202212,817.6312,819.1112,705.2612,741.4112,741.4163,632,000
18 Oct 202212,788.5312,931.7612,746.3612,765.6112,765.6165,991,900
17 Oct 202212,467.5412,716.8112,398.0512,649.0312,649.0357,195,500
14 Oct 202212,549.0212,676.4212,395.9912,437.8112,437.8182,478,300
13 Oct 202212,114.2312,379.2412,000.4312,355.5812,355.5888,446,300
12 Oct 202212,207.9712,298.6212,104.6212,172.2612,172.2667,186,400
11 Oct 202212,168.6612,258.1512,097.6812,220.2512,220.2564,611,700
10 Oct 202212,175.5212,410.8312,174.6312,272.9412,272.9468,341,800
07 Oct 202212,414.7812,497.5212,272.5912,273.0012,273.0056,973,200
06 Oct 202212,593.4112,643.2212,421.8912,470.7812,470.7853,529,600
05 Oct 202212,611.0712,661.8812,455.3612,517.1812,517.1862,392,400
04 Oct 202212,360.7212,673.3512,358.9812,670.4812,670.4880,240,300
03 Oct 202211,951.8412,227.8711,893.9412,209.4812,209.4863,674,200
30 Sept 202212,063.0912,137.7711,973.9112,114.3612,114.3689,235,000
29 Sept 202212,143.2112,147.3111,866.9811,975.5511,975.5587,998,400
28 Sept 202212,025.4312,198.3711,862.8412,183.2812,183.2896,220,900
27 Sept 202212,332.8512,414.0912,139.6812,139.6812,139.6878,962,200
26 Sept 202212,231.8412,368.4912,184.0012,227.9212,227.9267,273,900
23 Sept 202212,506.6412,521.2512,180.7612,284.1912,284.1986,711,600
22 Sept 202212,531.6612,781.5612,526.6112,531.6312,531.6366,525,600
21 Sept 202212,555.3112,771.7812,520.8112,767.1512,767.1555,268,200
20 Sept 202212,849.7812,936.5712,638.2212,670.8312,670.8362,735,600
19 Sept 202212,685.2912,866.7012,606.6412,803.2412,803.2449,575,200
16 Sept 202212,814.9212,815.3312,699.2212,741.2612,741.26148,557,300
15 Sept 202213,040.3613,111.3812,927.2012,956.6612,956.6667,761,600
14 Sept 202213,131.3413,192.8212,952.0913,028.0013,028.0062,448,700
13 Sept 202213,450.3913,564.8313,183.1913,188.9513,188.9568,434,200
12 Sept 202213,171.9213,441.5413,165.7813,402.2713,402.2767,046,400
09 Sept 202212,926.1513,121.1312,925.5713,088.2113,088.2167,719,300
08 Sept 202212,985.6113,008.8212,688.8712,904.3212,904.3271,242,600
07 Sept 202212,770.7212,953.9912,736.0912,915.9712,915.9767,128,300
06 Sept 202212,807.2712,927.7912,760.0412,871.4412,871.4453,636,500
05 Sept 202212,827.5812,827.5812,617.4012,760.7812,760.7862,869,400
02 Sept 202212,768.4413,051.5712,736.0113,050.2713,050.2767,336,800
01 Sept 202212,713.7512,743.0512,603.5812,630.2312,630.2361,602,700
31 Aug 202213,018.4813,020.5412,814.8112,834.9612,834.9682,999,700
30 Aug 202212,919.4313,154.1512,885.0812,961.1412,961.1462,479,300
29 Aug 202212,838.4212,942.4612,758.4412,892.9912,892.9954,303,000
26 Aug 202213,335.1013,375.0212,939.9612,971.4712,971.4767,305,400
25 Aug 202213,328.4913,364.5513,210.9913,271.9613,271.9641,621,200
24 Aug 202213,131.1213,238.6113,085.2013,220.0613,220.0646,809,500
23 Aug 202213,163.5213,298.2613,156.4413,194.2313,194.2353,963,000
22 Aug 202213,471.4413,510.2913,189.2713,230.5713,230.5768,371,700
19 Aug 202213,591.2413,660.3413,525.6913,544.5213,544.5265,997,300
18 Aug 202213,653.8213,775.6613,638.1613,697.4113,697.4147,668,000
17 Aug 202213,928.1213,930.5713,610.4413,626.7113,626.7157,254,300
16 Aug 202213,849.6213,947.8513,824.9713,910.1213,910.1250,947,100
15 Aug 202213,847.8813,857.9813,736.0013,816.6113,816.6137,843,500
12 Aug 202213,709.8313,813.0513,705.0213,795.8513,795.8558,498,800
11 Aug 202213,747.0713,763.2613,661.1713,694.5113,694.5154,583,800
10 Aug 202213,482.6313,715.5613,455.7013,700.9313,700.9356,490,500
09 Aug 202213,703.3813,745.5913,514.7113,534.9713,534.9751,015,000
08 Aug 202213,703.3813,745.5913,604.5513,687.6913,687.6951,639,200
05 Aug 202213,642.9113,693.3413,562.6213,573.9313,573.9362,482,000
04 Aug 202213,629.7013,792.8813,628.5713,662.6813,662.6864,719,800
03 Aug 202213,398.7013,595.0713,388.3413,587.5613,587.5663,636,000
02 Aug 202213,419.1913,484.5513,335.3913,449.2013,449.2056,681,200
01 Aug 202213,471.2013,570.2213,464.9013,479.6313,479.6357,227,900
29 Jul 202213,353.2813,515.0313,340.5913,484.0513,484.0582,631,600
28 Jul 202213,214.4113,289.3913,091.2613,282.1113,282.1174,308,800
27 Jul 202213,158.6413,204.5813,089.9613,166.3813,166.3879,894,900
26 Jul 202213,181.9213,197.9513,042.4113,096.9313,096.9358,207,700
25 Jul 202213,183.2413,337.0613,151.8613,210.3213,210.3256,561,100
22 Jul 202213,179.5613,367.0413,171.1413,253.6813,253.6876,076,400
21 Jul 202213,261.8213,318.6413,097.7513,246.6413,246.6487,886,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...