UK markets close in 7 hours 18 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15,683.52-228.81 (-1.44%)
As of 09:57AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202215,837.2415,728.2915,652.5215,683.4715,683.47-
20 Jan 202215,837.2415,912.3315,737.3315,912.3315,912.3362,979,800
19 Jan 202215,639.4515,898.0515,629.8615,809.7215,809.7274,923,900
18 Jan 202215,839.1515,843.5815,669.3515,772.5615,772.5670,557,600
17 Jan 202215,948.9015,962.7015,894.7715,933.7215,933.7246,576,400
14 Jan 202215,929.3715,970.7015,833.7315,883.2415,883.2480,457,700
13 Jan 202215,959.8316,090.2915,941.7816,031.5916,031.5972,976,100
12 Jan 202216,054.9316,061.5015,955.5416,010.3216,010.3269,357,000
11 Jan 202215,918.8215,979.9915,880.3915,941.8115,941.8174,622,100
10 Jan 202216,006.4416,015.3415,724.2315,768.2715,768.2782,834,300
07 Jan 202215,999.0216,044.2815,862.7115,947.7415,947.7474,469,300
06 Jan 202216,076.1616,156.5615,988.6316,052.0316,052.0375,756,700
05 Jan 202216,177.4416,285.3516,161.7216,271.7516,271.7568,244,500
04 Jan 202216,069.8016,202.5816,036.5216,152.6116,152.6175,187,400
03 Jan 202215,947.4416,069.3815,943.1616,020.7316,020.7356,865,800
30 Dec 202115,837.5615,890.7415,834.5715,884.8615,884.8632,456,600
29 Dec 202115,952.4715,955.0315,803.5915,852.2515,852.2534,973,900
28 Dec 202115,839.1915,974.7915,832.9615,963.7015,963.7034,021,000
27 Dec 202115,705.5315,854.6215,697.4415,835.2515,835.2528,899,600
23 Dec 202115,660.7815,768.4515,622.6015,756.3115,756.3143,253,900
22 Dec 202115,474.8415,593.4715,425.1615,593.4715,593.4742,996,600
21 Dec 202115,379.0815,452.4215,305.6115,447.4415,447.4453,329,700
20 Dec 202115,152.5615,296.0815,060.1015,239.6715,239.6769,118,800
17 Dec 202115,599.7515,609.5115,419.5515,531.6915,531.69140,842,600
16 Dec 202115,708.9415,780.9315,621.5715,636.4015,636.4087,304,300
15 Dec 202115,503.6415,531.0415,451.7415,476.3515,476.3554,560,500
14 Dec 202115,680.3515,697.9815,448.4515,453.5615,453.5662,436,700
13 Dec 202115,653.5715,794.3115,591.6215,621.7215,621.7256,995,000
10 Dec 202115,572.6915,689.5015,550.4515,623.3115,623.3158,755,300
09 Dec 202115,705.9315,721.4815,613.4015,639.2615,639.2660,664,300
08 Dec 202115,781.0515,834.0415,683.6715,687.0915,687.0972,088,200
07 Dec 202115,546.7015,827.9415,544.7915,813.9415,813.9486,195,400
06 Dec 202115,323.2015,415.4615,150.5415,380.7915,380.7974,842,900
03 Dec 202115,422.9015,422.9015,101.7115,169.9815,169.9880,653,400
02 Dec 202115,300.7315,373.5215,172.9015,263.1115,263.1193,605,500
01 Dec 202115,233.3715,509.4615,187.0915,472.6715,472.6786,134,400
30 Nov 202115,117.6315,280.0415,015.4215,100.1315,100.13152,644,300
29 Nov 202115,418.2815,441.9115,237.8715,280.8615,280.8695,660,000
26 Nov 202115,383.9015,540.2915,244.4615,257.0415,257.04133,308,100
25 Nov 202115,928.3815,962.5415,865.4115,917.9815,917.9857,275,800
24 Nov 202115,942.2815,974.3015,740.6015,878.3915,878.3987,886,600
23 Nov 202115,987.2016,054.3815,866.0115,937.0015,937.0091,000,000
22 Nov 202116,188.5416,202.7716,090.5416,115.6916,115.6965,473,700
19 Nov 202116,269.2216,282.8716,092.6316,159.9716,159.97105,496,400
18 Nov 202116,262.2916,290.1916,193.3416,221.7316,221.7357,887,500
17 Nov 202116,248.3216,283.5216,240.5116,251.1316,251.1354,131,500
16 Nov 202116,174.3116,266.2616,157.5816,247.8616,247.8656,783,300
15 Nov 202116,109.4116,149.8716,072.2916,148.6416,148.6453,296,600
12 Nov 202116,100.0816,122.7616,065.0616,094.0716,094.0760,302,900
11 Nov 202116,067.3416,114.5516,032.5016,083.1116,083.1156,626,200
10 Nov 202116,053.0016,076.5615,985.9016,067.8316,067.8362,124,400
09 Nov 202116,026.7416,104.1316,022.6416,040.4716,040.4761,428,000
08 Nov 202116,040.8516,068.7316,016.2016,046.5216,046.5248,903,600
05 Nov 202116,011.5716,084.9016,008.4016,054.3616,054.3675,298,200
04 Nov 202116,035.9016,064.7915,997.6316,029.6516,029.6576,262,400
03 Nov 202115,957.1515,972.7115,922.1015,959.9815,959.9874,344,600
02 Nov 202115,825.2715,960.2115,824.1115,954.4515,954.4560,596,100
01 Nov 202115,764.5515,849.4015,760.3515,806.2915,806.2949,160,900
29 Oct 202115,579.9015,689.6615,495.5115,688.7715,688.7780,569,400
28 Oct 202115,681.5215,706.3915,629.3315,696.3315,696.3378,877,800
27 Oct 202115,725.4015,744.7915,671.5915,705.8115,705.8173,429,300
26 Oct 202115,652.9115,781.0015,650.3515,757.0615,757.0656,055,900
25 Oct 202115,580.5815,618.8815,531.9515,599.2315,599.2351,296,300
22 Oct 202115,507.9915,614.7615,492.2915,542.9815,542.9849,948,500
21 Oct 202115,408.8015,532.9415,406.5915,472.5615,472.5654,649,400
20 Oct 202115,473.5615,567.0715,465.0315,522.9215,522.9254,739,200
19 Oct 202115,510.9915,527.9715,457.4315,515.8315,515.8349,579,400
18 Oct 202115,518.5915,542.1715,416.0215,474.4715,474.4749,463,100
15 Oct 202115,481.2215,598.5815,465.9315,587.3615,587.3673,666,300
14 Oct 202115,350.7215,464.3815,303.3915,462.7215,462.7260,002,700
13 Oct 202115,130.8015,302.4315,109.6115,249.3815,249.3869,662,700
12 Oct 202115,025.3515,174.2915,012.0715,146.8715,146.8760,955,500
11 Oct 202115,115.4615,202.7415,094.4415,199.1415,199.1475,309,100
08 Oct 202115,242.7615,267.9215,184.7615,206.1315,206.1359,531,300
07 Oct 202115,162.7515,253.2915,116.4715,250.8615,250.8676,332,700
06 Oct 202115,040.1015,049.4914,818.7114,973.3314,973.3396,189,400
05 Oct 202115,055.4015,202.2015,011.4415,194.4915,194.4960,532,800
04 Oct 202115,061.8615,175.2515,016.9315,036.5515,036.5552,650,700
01 Oct 202115,041.6015,262.7514,983.8015,156.4415,156.4466,029,600
30 Sept 202115,434.3315,448.5215,246.0015,260.6915,260.6974,664,500
29 Sept 202115,357.0015,422.7515,301.3515,365.2715,365.2756,303,700
28 Sept 202115,542.0315,542.4115,232.9715,248.5615,248.5675,174,800
27 Sept 202115,699.0115,704.0515,552.0915,573.8815,573.8859,034,800
24 Sept 202115,562.1415,573.4615,497.1715,531.7515,531.7549,967,000
23 Sept 202115,630.0115,695.6515,593.7215,643.9715,643.9754,651,300
22 Sept 202115,463.2415,508.4215,378.9315,506.7415,506.7454,135,200
21 Sept 202115,265.0315,394.3315,205.7015,348.5315,348.5361,546,200
20 Sept 202115,259.5015,262.7615,019.4915,132.0615,132.0696,690,100
17 Sept 202115,774.5715,791.9015,455.5415,490.1715,490.17158,392,800
16 Sept 202115,666.6315,745.1915,638.2315,651.7515,651.7554,362,800
15 Sept 202115,731.4815,740.0115,613.7215,616.0015,616.0058,969,400
14 Sept 202115,697.7215,763.5815,663.4215,722.9915,722.9951,343,400
13 Sept 202115,681.1715,787.6615,674.1615,701.4215,701.4250,515,500
10 Sept 202115,648.8915,702.6015,574.9415,609.8115,609.8155,580,900
09 Sept 202115,499.4515,693.2215,453.9615,623.1515,623.1554,613,000
08 Sept 202115,714.6115,755.3015,590.4115,610.2815,610.2862,575,800
07 Sept 202115,896.5615,927.7715,826.8615,843.0915,843.0945,060,200
06 Sept 202115,818.4415,959.7415,814.6315,932.1215,932.1231,915,300
03 Sept 202115,841.4515,868.6915,690.0215,781.2015,781.2040,901,200
02 Sept 202115,813.5715,874.6715,810.7715,840.5915,840.5937,299,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...