UK markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
13,544.52-152.89 (-1.12%)
At close: 05:55PM CEST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Jul 202213,356.6713,399.4013,129.1313,281.9813,281.9875,183,800
19 Jul 202212,884.8313,351.2012,827.8913,308.4113,308.4173,418,300
18 Jul 202212,935.0513,062.2312,913.6912,959.8112,959.8161,274,100
15 Jul 202212,562.1512,875.6712,532.9412,864.7212,864.7277,498,400
14 Jul 202212,759.2912,788.0112,434.2912,519.6612,519.6672,613,000
13 Jul 202212,800.8712,851.9012,625.2212,756.3212,756.3263,030,200
12 Jul 202212,751.3012,905.4812,655.0612,905.4812,905.4865,198,400
11 Jul 202212,783.0912,934.8712,774.2312,832.4412,832.4455,461,200
08 Jul 202212,814.1013,019.1312,766.8013,015.2313,015.2375,193,100
07 Jul 202212,757.6312,867.7112,693.6512,843.2212,843.2279,392,500
06 Jul 202212,587.5512,668.6812,509.2212,594.5212,594.5278,681,400
05 Jul 202212,851.2912,870.2412,390.9512,401.2012,401.2090,489,700
04 Jul 202212,904.0912,919.7012,741.6312,773.3812,773.3852,500,200
01 Jul 202212,627.6612,894.3812,623.2312,813.0312,813.0380,285,900
30 Jun 202212,795.2212,811.4312,618.6812,783.7712,783.77114,222,900
29 Jun 202213,089.9913,132.3612,946.7613,003.3513,003.3570,350,700
28 Jun 202213,264.6213,358.6213,221.0413,231.8213,231.8261,092,900
27 Jun 202213,217.9013,378.4213,126.8613,186.0713,186.0769,024,800
24 Jun 202212,949.8713,160.7112,904.8613,118.1313,118.1395,705,800
23 Jun 202213,082.6213,120.3112,912.5912,912.5912,912.5999,254,200
22 Jun 202213,062.2613,206.1112,965.6913,144.2813,144.2876,135,600
21 Jun 202213,335.1513,443.7713,273.2013,292.4013,292.4064,763,900
20 Jun 202213,207.7913,265.6013,106.3813,265.6013,265.6054,602,700
17 Jun 202213,092.8513,237.7013,020.4213,126.2613,126.26190,391,800
16 Jun 202213,440.4313,443.3213,007.9113,038.4913,038.49104,048,800
15 Jun 202213,480.5013,566.8013,358.4013,485.2913,485.2980,763,200
14 Jun 202213,557.4413,569.9313,294.0013,304.3913,304.3978,302,700
13 Jun 202213,564.4713,648.8413,379.8713,427.0313,427.0391,214,200
10 Jun 202214,110.0314,121.0713,749.7713,761.8313,761.8389,335,800
09 Jun 202214,364.5914,420.7314,186.9314,198.8014,198.8064,865,200
08 Jun 202214,595.7814,602.0614,378.5014,445.9914,445.9961,851,500
07 Jun 202214,569.3014,590.6914,458.3414,556.6214,556.6251,840,700
06 Jun 202214,576.8714,709.3814,548.2614,653.8114,653.8138,135,700
03 Jun 202214,585.1814,589.9114,443.1114,460.0914,460.0946,395,500
02 Jun 202214,394.3614,492.7814,393.0414,485.1714,485.1750,049,600
01 Jun 202214,478.3714,489.0014,329.5114,340.4714,340.4768,008,900
31 May 202214,513.3414,547.0914,359.3914,388.3514,388.35146,716,000
30 May 202214,572.8014,589.4514,509.5814,575.9814,575.9854,721,200
27 May 202214,289.5314,463.5014,246.8314,462.1914,462.1971,341,500
26 May 202214,025.4414,253.6114,025.4414,231.2914,231.2957,436,000
25 May 202214,022.2714,053.5913,871.4814,007.9314,007.9364,007,200
24 May 202214,043.2214,105.0613,917.0813,919.7513,919.7570,956,400
23 May 202214,179.8414,217.4814,026.1414,175.4014,175.4060,577,400
20 May 202213,968.2614,161.3213,944.1613,981.9113,981.9183,084,600
19 May 202213,822.3513,882.3013,683.5913,882.3013,882.3082,304,500
18 May 202214,197.1814,226.4713,999.5414,007.7614,007.7669,356,900
17 May 202214,072.6714,203.0914,056.9814,185.9414,185.9471,183,700
16 May 202213,986.1714,043.1013,864.9513,964.3813,964.3867,914,800
13 May 202213,837.4214,034.1513,795.6414,027.9314,027.9390,805,300
12 May 202213,512.1313,808.0913,479.3613,739.6413,739.64110,587,600
11 May 202213,587.2913,829.1013,508.5613,828.6413,828.64107,719,800
10 May 202213,550.0213,719.9513,514.4913,534.7413,534.7484,927,900
09 May 202213,624.9213,697.9013,380.6713,380.6713,380.6782,759,800
06 May 202213,832.6513,851.4513,592.1513,674.2913,674.2996,547,800
05 May 202214,282.7714,315.2413,857.5813,902.5213,902.5286,031,700
04 May 202214,020.9014,073.2113,970.6213,970.8213,970.8271,631,100
03 May 202213,958.9214,081.1513,920.4614,039.4714,039.4786,472,700
02 May 202213,996.8214,036.1113,778.1313,939.0713,939.0785,974,500
29 Apr 202214,095.9314,187.0214,038.5514,097.8814,097.88102,033,100
28 Apr 202213,907.0614,074.7113,822.1613,979.8413,979.8497,665,400
27 Apr 202213,760.2213,849.4313,566.2013,793.9413,793.94134,621,900
26 Apr 202214,087.0814,112.8413,749.6813,756.4013,756.4098,346,100
25 Apr 202213,908.0514,037.6313,863.3913,924.1713,924.1785,275,400
22 Apr 202214,320.5114,372.4714,142.0914,142.0914,142.0982,415,500
21 Apr 202214,376.0514,598.1114,374.5914,502.4114,502.4178,397,500
20 Apr 202214,154.4814,362.0314,149.6814,362.0314,362.0375,486,900
19 Apr 202214,057.4314,199.0913,991.7014,153.4614,153.4670,608,100
14 Apr 202214,098.4814,198.7814,038.3014,163.8514,163.8587,530,500
13 Apr 202214,062.7014,100.0313,961.9514,076.4414,076.4480,458,200
12 Apr 202213,956.5614,180.0913,887.1114,124.9514,124.95104,676,200
11 Apr 202214,162.9714,298.0214,094.8314,192.7814,192.7869,814,800
08 Apr 202214,275.8714,321.8214,178.2814,283.6714,283.6774,244,800
07 Apr 202214,187.1314,315.3514,069.5314,078.1514,078.1584,791,200
06 Apr 202214,402.1614,437.9114,027.1814,151.6914,151.69104,304,600
05 Apr 202214,504.8014,603.4414,347.3314,424.3614,424.3679,130,600
04 Apr 202214,503.9614,535.0714,334.1014,518.1614,518.1669,362,800
01 Apr 202214,447.7814,506.0214,403.0914,446.4814,446.4872,477,600
31 Mar 202214,674.8314,732.0014,404.0314,414.7514,414.7588,194,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...