^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 202011,530.2011,747.2011,519.7711,657.6911,657.69168,966,900
26 May 202011,488.9911,544.3511,429.8811,504.6511,504.65124,580,900
25 May 202011,186.0411,391.2811,118.1211,391.2811,391.2872,133,500
22 May 202010,896.2811,138.1510,867.1711,073.8711,073.8786,150,600
21 May 202011,088.1211,194.9211,036.9111,065.9311,065.9373,570,300
20 May 202011,029.3311,246.9110,978.5711,223.7111,223.7198,827,200
19 May 202011,200.9211,201.1810,936.0711,075.2911,075.29125,543,400
18 May 202010,683.8611,089.5010,677.5211,058.8711,058.87118,984,900
15 May 202010,470.8510,547.1910,382.5410,465.1710,465.17116,082,600
14 May 202010,418.0410,474.0810,160.8910,337.0210,337.02133,623,600
13 May 202010,669.9910,698.1310,530.3210,542.6610,542.66108,739,000
12 May 202010,777.7410,886.0110,772.5810,819.5010,819.5088,857,600
11 May 202010,948.2410,986.2210,740.8210,824.9910,824.9988,080,900
08 May 202010,882.4410,918.3210,819.0710,904.4810,904.4881,795,700
07 May 202010,640.7710,761.8610,617.2310,759.2710,759.27102,151,600
06 May 202010,716.5110,773.8610,598.9010,606.2010,606.2094,905,700
05 May 202010,627.0710,736.9510,518.9410,729.4610,729.46103,766,700
04 May 202010,543.3610,578.4310,426.0610,466.8010,466.80140,425,100
30 Apr 202011,195.2111,235.5710,839.3010,861.6410,861.64162,733,400
29 Apr 202010,812.7411,125.3510,789.5211,107.7411,107.74145,350,700
28 Apr 202010,658.4710,897.8210,651.5810,795.6310,795.63146,549,900
27 Apr 202010,551.0710,660.3610,523.1010,659.9910,659.99122,476,600
24 Apr 202010,299.3110,486.4710,299.3110,336.0910,336.09120,035,000
23 Apr 202010,437.3810,608.3910,325.1110,513.7910,513.7997,907,700
22 Apr 202010,370.2510,425.0210,321.2010,415.0310,415.0392,389,500
21 Apr 202010,519.4410,524.7310,249.8510,249.8510,249.85121,194,400
20 Apr 202010,704.3510,707.3110,444.5510,675.9010,675.90103,611,100
17 Apr 202010,607.3510,756.7810,542.7110,625.7810,625.78143,341,400
16 Apr 202010,420.2610,438.3710,236.2410,301.5410,301.54106,131,500
15 Apr 202010,678.1910,678.1910,243.1110,279.7610,279.76133,088,500
14 Apr 202010,733.9710,820.1710,658.9610,696.5610,696.56106,043,700
09 Apr 202010,490.6510,649.7910,311.7010,564.7410,564.74134,477,100
08 Apr 202010,301.5610,340.7910,198.2210,332.8910,332.89102,430,700
07 Apr 202010,464.1110,590.4110,225.0210,356.7010,356.70149,513,100
06 Apr 20209,889.0310,097.319,841.4910,075.1710,075.17126,692,200
03 Apr 20209,535.279,626.729,470.209,525.779,525.77116,245,300
02 Apr 20209,587.459,650.279,337.029,570.829,570.82144,225,800
01 Apr 20209,610.679,686.469,498.059,544.759,544.75132,862,200
31 Mar 20209,970.7910,096.429,703.889,935.849,935.84151,505,700
30 Mar 20209,725.889,817.519,453.799,815.979,815.97131,120,200
27 Mar 20209,793.509,886.189,541.839,632.529,632.52156,138,300
26 Mar 20209,621.2410,000.969,526.1710,000.9610,000.96160,450,300
25 Mar 20209,987.3710,137.629,460.919,874.269,874.26204,692,500
24 Mar 20209,242.069,700.579,102.179,700.579,700.57203,840,700
23 Mar 20208,536.339,071.148,480.288,741.158,741.15197,208,600
20 Mar 20209,080.499,201.078,838.308,928.958,928.95286,466,000
19 Mar 20208,495.948,668.488,257.538,610.438,610.43205,539,300
18 Mar 20208,613.358,670.418,400.188,441.718,441.71207,558,900
17 Mar 20209,141.179,145.938,423.568,939.108,939.10220,092,600
16 Mar 20208,728.488,967.118,255.658,742.258,742.25302,202,400
13 Mar 20209,480.789,985.749,064.689,232.089,232.08325,900,900
12 Mar 20209,863.999,932.569,139.129,161.139,161.13390,477,000
11 Mar 202010,601.8510,761.4310,390.5110,438.6810,438.68216,708,900
10 Mar 202010,724.9811,032.2910,423.9010,475.4910,475.49267,400,800
09 Mar 202010,690.0810,995.2210,556.6410,625.0210,625.02305,324,300
06 Mar 202011,694.5611,769.8511,447.2011,541.8711,541.87195,038,500
05 Mar 202012,191.4112,207.7711,844.8811,944.7211,944.72148,086,000
04 Mar 202011,992.5912,199.8211,929.2412,127.6912,127.69147,845,700
03 Mar 202012,013.0612,272.9911,906.8211,985.3911,985.39195,936,600
02 Mar 202012,030.2712,121.6011,624.6311,857.8711,857.87207,214,100
28 Feb 202011,891.8712,008.5911,724.1211,890.3511,890.35274,623,700
27 Feb 202012,526.6012,593.6212,211.6312,367.4612,367.46191,240,900
26 Feb 202012,682.1612,849.1712,368.0512,774.8812,774.88163,618,900
25 Feb 202013,132.0413,132.0412,778.6612,790.4912,790.49129,552,500
24 Feb 202013,231.3813,236.5812,982.1413,035.2413,035.24165,148,900
21 Feb 202013,609.9413,689.2313,500.5013,579.3313,579.33108,765,400
20 Feb 202013,774.4413,788.4113,664.0013,664.0013,664.0086,435,200
19 Feb 202013,751.0513,789.0013,710.7813,789.0013,789.0090,192,900
18 Feb 202013,668.9413,731.3913,660.4513,681.1913,681.1982,088,700
17 Feb 202013,770.6713,795.2413,754.0413,783.8913,783.8957,400,100
14 Feb 202013,756.4713,788.5113,728.1213,744.2113,744.2166,314,900
13 Feb 202013,695.9313,745.4313,576.9613,745.4313,745.4392,087,000
12 Feb 202013,671.1513,758.7013,658.1513,749.7813,749.7886,733,300
11 Feb 202013,604.7413,668.4313,557.9613,627.8413,627.84104,753,500
10 Feb 202013,476.0013,501.7413,445.4113,494.0313,494.0360,456,500
07 Feb 202013,530.7713,551.0313,463.9813,513.8113,513.8187,036,900
06 Feb 202013,570.3313,606.9713,533.6613,574.8213,574.82114,567,900
05 Feb 202013,224.2713,488.5813,223.1413,478.3313,478.33108,453,900
04 Feb 202013,135.6113,282.6313,131.0713,281.7413,281.7480,887,400
03 Feb 202013,033.1713,077.5712,987.5313,045.1913,045.1981,389,100
31 Jan 202013,196.8013,208.4712,973.7012,981.9712,981.97106,903,800
30 Jan 202013,186.4913,262.1813,118.9713,157.1213,157.12100,706,100
29 Jan 202013,316.4213,371.3013,296.0313,345.0013,345.0067,876,800
28 Jan 202013,274.0113,327.1213,163.3613,323.6913,323.6991,825,300
27 Jan 202013,374.9913,399.4213,195.2813,204.7713,204.77101,409,200
24 Jan 202013,512.8413,604.8513,510.7913,576.6813,576.6887,986,400
23 Jan 202013,455.9013,486.1413,382.2313,388.4213,388.4290,749,900
22 Jan 202013,601.6513,640.0613,498.0313,515.7513,515.7573,130,700
21 Jan 202013,456.9013,560.6813,443.2513,555.8713,555.8764,630,900
20 Jan 202013,503.8313,550.8313,487.2113,548.9413,548.9452,882,400
17 Jan 202013,513.4813,557.7813,497.3013,526.1313,526.1386,342,800
16 Jan 202013,463.4613,492.7413,382.9813,429.4313,429.4339,611,800
15 Jan 202013,444.9513,458.9113,388.4813,432.3013,432.3072,046,400
14 Jan 202013,439.2013,487.9013,362.2013,456.4913,456.4974,555,400
13 Jan 202013,521.8613,529.2113,404.7213,451.5213,451.5267,208,300
10 Jan 202013,533.4613,548.2013,483.3113,483.3113,483.3177,941,000
09 Jan 202013,474.7613,523.3413,456.7813,495.0613,495.0686,965,600
08 Jan 202013,140.4913,334.0413,106.2713,320.1813,320.1888,178,800
07 Jan 202013,199.5913,283.8813,166.4013,226.8313,226.8378,282,300
06 Jan 202013,085.4913,143.1112,948.1713,126.9913,126.9971,778,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more