DAX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

12,633.65-25.50 (-0.20%)

As of 1:36PM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close	Adj close*	Volume
24 May 2017	12,631.39	12,662.05	12,617.76	12,633.65	12,633.65	-
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
31 Mar 2017	12,241.57	12,313.29	12,230.17	12,312.87	12,312.87	109,664,900
30 Mar 2017	12,220.64	12,258.37	12,200.34	12,256.43	12,256.43	85,850,100
29 Mar 2017	12,195.86	12,233.76	12,180.83	12,203.00	12,203.00	101,247,900
28 Mar 2017	12,062.69	12,158.72	12,045.17	12,149.42	12,149.42	92,961,200
27 Mar 2017	11,957.65	11,996.35	11,916.07	11,996.07	11,996.07	86,289,200
24 Mar 2017	12,033.27	12,082.67	12,010.33	12,064.27	12,064.27	92,696,000
23 Mar 2017	11,914.20	12,043.67	11,896.68	12,039.68	12,039.68	84,715,200
22 Mar 2017	11,870.78	11,934.35	11,850.27	11,904.12	11,904.12	106,874,600
21 Mar 2017	12,083.01	12,111.24	11,938.42	11,962.13	11,962.13	130,893,800
20 Mar 2017	12,050.81	12,082.31	12,033.24	12,052.90	12,052.90	107,350,200
17 Mar 2017	12,039.24	12,117.90	12,018.27	12,095.24	12,095.24	187,435,700
16 Mar 2017	12,140.30	12,156.44	12,046.07	12,083.18	12,083.18	119,337,500
15 Mar 2017	12,000.44	12,027.05	11,977.32	12,009.87	12,009.87	101,358,200
14 Mar 2017	11,987.34	12,002.75	11,930.38	11,988.79	11,988.79	105,152,600
13 Mar 2017	11,954.80	12,006.01	11,949.03	11,990.03	11,990.03	75,690,500
10 Mar 2017	12,018.48	12,067.07	11,936.81	11,963.18	11,963.18	107,316,000
09 Mar 2017	11,923.51	12,024.70	11,917.78	11,978.39	11,978.39	102,964,600
08 Mar 2017	11,922.86	12,017.28	11,922.31	11,967.31	11,967.31	96,140,500
07 Mar 2017	11,963.76	11,988.87	11,935.33	11,966.14	11,966.14	76,452,900
06 Mar 2017	11,956.81	11,998.83	11,921.57	11,958.40	11,958.40	96,192,800
03 Mar 2017	11,998.06	12,058.21	11,995.40	12,027.36	12,027.36	100,194,300
02 Mar 2017	12,052.80	12,082.59	12,041.90	12,059.57	12,059.57	79,637,900
01 Mar 2017	11,915.03	12,074.02	11,913.84	12,067.19	12,067.19	106,268,000
28 Feb 2017	11,847.09	11,853.50	11,780.83	11,834.41	11,834.41	71,294,600
27 Feb 2017	11,858.14	11,860.82	11,792.51	11,822.67	11,822.67	62,847,100
24 Feb 2017	11,920.90	11,934.64	11,722.35	11,804.03	11,804.03	98,702,100
23 Feb 2017	11,994.06	12,015.98	11,925.88	11,947.83	11,947.83	69,772,500
22 Feb 2017	11,989.71	12,031.11	11,966.02	11,998.59	11,998.59	91,868,800
21 Feb 2017	11,817.97	11,987.58	11,798.48	11,967.49	11,967.49	75,495,100
20 Feb 2017	11,831.71	11,841.06	11,804.72	11,827.62	11,827.62	54,693,400
17 Feb 2017	11,759.57	11,775.40	11,693.70	11,757.02	11,757.02	89,889,600
16 Feb 2017	11,778.99	11,814.70	11,728.38	11,757.24	11,757.24	74,134,300
15 Feb 2017	11,834.48	11,848.04	11,725.38	11,793.93	11,793.93	86,209,800
14 Feb 2017	11,766.99	11,787.82	11,752.68	11,771.81	11,771.81	70,471,800
13 Feb 2017	11,697.99	11,812.69	11,684.91	11,774.43	11,774.43	76,660,400
10 Feb 2017	11,698.70	11,711.55	11,645.13	11,666.97	11,666.97	76,846,100
09 Feb 2017	11,584.40	11,657.24	11,548.18	11,642.86	11,642.86	106,780,800
08 Feb 2017	11,546.93	11,591.26	11,479.78	11,543.38	11,543.38	95,316,900
07 Feb 2017	11,498.49	11,606.26	11,483.83	11,549.44	11,549.44	70,078,100
06 Feb 2017	11,628.03	11,679.91	11,509.58	11,509.84	11,509.84	92,395,100
03 Feb 2017	11,636.23	11,696.94	11,627.98	11,651.49	11,651.49	80,185,400
02 Feb 2017	11,628.28	11,675.98	11,603.65	11,627.95	11,627.95	97,613,900
01 Feb 2017	11,646.42	11,723.39	11,622.60	11,659.50	11,659.50	94,496,600
31 Jan 2017	11,692.53	11,733.16	11,535.31	11,535.31	11,535.31	97,413,600
30 Jan 2017	11,786.31	11,792.33	11,659.35	11,681.89	11,681.89	75,301,200
27 Jan 2017	11,841.72	11,844.68	11,798.26	11,814.27	11,814.27	71,214,800
26 Jan 2017	11,867.91	11,893.08	11,819.76	11,848.63	11,848.63	90,690,800
25 Jan 2017	11,677.63	11,827.73	11,669.30	11,806.05	11,806.05	119,515,300
24 Jan 2017	11,554.80	11,596.18	11,538.05	11,594.94	11,594.94	79,231,000
23 Jan 2017	11,545.97	11,605.29	11,508.83	11,545.75	11,545.75	77,901,600
20 Jan 2017	11,568.90	11,636.79	11,547.04	11,630.13	11,630.13	111,382,900
19 Jan 2017	11,624.11	11,644.88	11,578.91	11,596.89	11,596.89	89,132,300
18 Jan 2017	11,592.12	11,599.39	11,529.76	11,599.39	11,599.39	79,838,900
17 Jan 2017	11,521.50	11,583.43	11,425.14	11,540.00	11,540.00	84,637,400
16 Jan 2017	11,537.45	11,579.05	11,535.96	11,554.71	11,554.71	61,105,200
13 Jan 2017	11,576.78	11,635.55	11,554.45	11,629.18	11,629.18	80,130,600
12 Jan 2017	11,599.24	11,606.43	11,491.87	11,521.04	11,521.04	98,548,200
11 Jan 2017	11,587.53	11,692.27	11,524.99	11,646.17	11,646.17	98,191,900
10 Jan 2017	11,583.24	11,606.95	11,544.99	11,583.30	11,583.30	86,076,700
09 Jan 2017	11,606.89	11,606.89	11,522.35	11,563.99	11,563.99	78,728,200
06 Jan 2017	11,560.52	11,605.74	11,547.05	11,599.01	11,599.01	67,084,900
05 Jan 2017	11,537.73	11,602.54	11,537.40	11,584.94	11,584.94	74,924,900
04 Jan 2017	11,609.53	11,616.09	11,531.43	11,584.31	11,584.31	82,173,600
03 Jan 2017	11,631.70	11,637.37	11,561.23	11,584.24	11,584.24	88,413,500
02 Jan 2017	11,426.38	11,617.28	11,414.82	11,598.33	11,598.33	47,456,100
*Close price adjusted for dividends and splits.

Loading more data...

FTSE 1007,509.27+23.98 (+0.32%)

FTSE 25019,952.58+32.46 (+0.16%)

AIM985.71+0.15 (+0.02%)

DAX (^GDAXI)

FTSE 100
7,509.27
+23.98 (+0.32%)

FTSE 250
19,952.58
+32.46 (+0.16%)

AIM
985.71
+0.15 (+0.02%)