UK markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15,544.39-96.08 (-0.61%)
At close: 5:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202115,493.7415,613.6615,440.8915,544.3915,544.3961,343,800
29 Jul 202115,608.8215,659.2215,563.6515,640.4715,640.4751,559,500
28 Jul 202115,538.7515,577.1315,497.1015,570.3615,570.3656,569,500
27 Jul 202115,537.8915,586.9015,423.5615,519.1315,519.1344,081,200
26 Jul 202115,586.6615,641.6115,544.9415,618.9815,618.9838,643,700
23 Jul 202115,603.6915,681.4115,583.6515,669.2915,669.2954,897,600
22 Jul 202115,533.2215,578.7515,471.4715,514.5415,514.5450,331,400
21 Jul 202115,239.9215,443.7615,194.5415,422.5015,422.5065,073,800
20 Jul 202115,234.8515,300.2915,091.9015,216.2715,216.2760,029,200
19 Jul 202115,420.1415,423.8415,048.5615,133.2015,133.2085,990,500
16 Jul 202115,682.7515,699.9315,476.9915,540.3115,540.3160,314,700
15 Jul 202115,737.3615,737.3615,592.0115,629.6615,629.6662,684,900
14 Jul 202115,733.1915,810.6815,717.8315,788.9815,788.9841,145,400
13 Jul 202115,769.5115,806.5715,747.5715,789.6415,789.6450,047,700
12 Jul 202115,675.4215,806.9015,631.8415,790.5115,790.5147,460,900
09 Jul 202115,497.9315,687.9315,479.4415,687.9315,687.9360,460,900
08 Jul 202115,584.7215,591.6515,304.4115,420.6415,420.6478,813,200
07 Jul 202115,606.9415,700.9515,604.5815,692.7115,692.7159,732,200
06 Jul 202115,615.0715,647.8815,466.6615,511.3815,511.3853,759,400
05 Jul 202115,628.4215,673.8815,535.2915,661.9715,661.9729,752,900
02 Jul 202115,644.8415,705.5315,616.4315,650.0915,650.0943,114,700
01 Jul 202115,624.2815,708.7815,488.4915,603.8115,603.8149,570,300
30 Jun 202115,700.0615,709.3415,461.2015,531.0415,531.0463,950,700
29 Jun 202115,565.8315,752.9315,555.4915,690.5915,690.5950,284,300
28 Jun 202115,570.8015,668.0815,542.1715,554.1815,554.1843,947,600
25 Jun 202115,584.9015,612.6615,533.4015,607.9715,607.9746,613,700
24 Jun 202115,528.5515,606.8915,476.6715,589.2315,589.2352,474,600
23 Jun 202115,674.3315,675.9015,456.3915,456.3915,456.3950,468,000
22 Jun 202115,587.5715,652.7515,518.3115,636.3315,636.3353,060,800
21 Jun 202115,391.5015,606.5715,309.4415,603.2415,603.2461,783,600
18 Jun 202115,720.5215,736.9315,426.7615,448.0415,448.04126,347,100
17 Jun 202115,655.3215,752.3415,649.2215,727.6715,727.6762,355,100
16 Jun 202115,756.8315,759.6615,674.6115,710.5715,710.5758,585,900
15 Jun 202115,744.7715,792.3515,714.9415,729.5215,729.5245,999,200
14 Jun 202115,739.8915,802.6715,673.6415,673.6415,673.6446,556,300
11 Jun 202115,583.2915,703.8415,548.3515,693.2715,693.2757,088,600
10 Jun 202115,610.0815,637.9415,513.3615,571.2215,571.2256,997,400
09 Jun 202115,642.7415,669.1415,505.1515,581.1415,581.1450,364,800
08 Jun 202115,674.4115,727.2315,638.3215,640.6015,640.6054,921,800
07 Jun 202115,661.5815,732.0615,614.1815,677.1515,677.1546,954,400
04 Jun 202115,651.6915,705.8915,607.9215,692.9015,692.9044,669,100
03 Jun 202115,591.5415,657.1515,477.3215,632.6715,632.6745,339,500
02 Jun 202115,570.7715,631.0215,554.0215,602.7115,602.7151,678,400
01 Jun 202115,513.1315,685.4015,512.3615,567.3615,567.3656,073,600
31 May 202115,496.4815,499.6415,414.3815,421.1315,421.1336,495,900
28 May 202115,443.1415,548.7215,435.7415,519.9815,519.9856,862,000
27 May 202115,419.2015,490.0615,350.6715,406.7315,406.73119,417,800
26 May 202115,520.4415,541.8615,407.4815,450.7215,450.7258,668,800
25 May 202115,548.2915,568.6015,465.0915,465.0915,465.0992,981,200
21 May 202115,411.0315,467.1915,364.4315,437.5115,437.5170,065,600
20 May 202115,207.3215,370.2615,102.3515,370.2615,370.2665,602,300
19 May 202115,238.8215,266.5314,961.2715,113.5615,113.5675,858,000
18 May 202115,514.7215,538.0115,344.1015,386.5815,386.5865,843,300
17 May 202115,432.3415,482.2315,353.6615,396.6215,396.6267,787,000
14 May 202115,301.7415,417.2415,214.6815,416.6415,416.6469,232,200
13 May 202114,967.8015,235.8914,816.3515,199.6815,199.6864,374,900
12 May 202115,144.0415,226.3615,058.1115,150.2215,150.2279,302,600
11 May 202115,253.3215,255.8915,006.7315,119.7515,119.7580,129,000
10 May 202115,417.5315,419.4315,347.9615,400.4115,400.4165,162,200
07 May 202115,348.3215,406.4115,290.2015,399.6515,399.6574,562,700
06 May 202115,170.7715,281.4015,092.7715,196.7415,196.7477,036,200
05 May 202114,969.6315,170.7814,963.7715,170.7815,170.7881,587,200
04 May 202115,259.5015,260.7514,845.2714,856.4814,856.4889,422,100
03 May 202115,191.7915,268.5615,111.3015,236.4715,236.4748,822,800
30 Apr 202115,204.3915,244.2615,135.9115,135.9115,135.9175,194,700
29 Apr 202115,326.2315,329.7215,085.0215,154.2015,154.2080,110,800
28 Apr 202115,320.4015,355.2815,266.6115,292.1815,292.1879,607,600
27 Apr 202115,282.8415,293.8915,186.7615,249.2715,249.2754,513,000
26 Apr 202115,297.9315,325.8915,237.0215,296.3415,296.3449,117,600
23 Apr 202115,267.7615,309.0915,149.3515,279.6215,279.6257,798,000
22 Apr 202115,252.0415,328.3315,230.2015,320.5215,320.5259,628,300
21 Apr 202115,179.9115,210.6915,071.7815,195.9715,195.9767,077,500
20 Apr 202115,361.1515,393.1315,109.5415,129.5115,129.5176,224,500
19 Apr 202115,496.8715,501.8415,368.1415,368.3915,368.3961,839,400
16 Apr 202115,277.8515,473.8315,274.2215,459.7515,459.7582,758,000
15 Apr 202115,238.6315,271.6915,227.6315,255.3315,255.3361,834,300
14 Apr 202115,253.5915,255.9215,191.5115,209.1515,209.1566,666,600
13 Apr 202115,244.6215,281.6515,184.9515,234.3615,234.3662,443,500
12 Apr 202115,238.8515,275.3315,212.2415,215.0015,215.0053,646,400
09 Apr 202115,198.1415,243.5615,157.2115,234.1615,234.1656,870,100
08 Apr 202115,236.4415,247.7815,144.1115,202.6815,202.6868,862,100
07 Apr 202115,221.2315,242.7315,160.2815,176.3615,176.3659,116,700
06 Apr 202115,289.9715,311.8615,209.9015,212.6815,212.6879,478,900
01 Apr 202115,053.7715,110.9215,032.5215,107.1715,107.1767,886,600
31 Mar 202114,982.1215,026.4914,973.5915,008.3415,008.3476,061,700
30 Mar 202114,897.6615,029.7014,890.2815,008.6115,008.6171,173,400
29 Mar 202114,809.8014,845.4214,756.0414,817.7214,817.7271,106,000
26 Mar 202114,714.5914,776.3214,693.9414,748.9414,748.9467,169,800
25 Mar 202114,550.4014,621.3614,422.6514,621.3614,621.3680,104,500
24 Mar 202114,543.5814,619.0414,523.1214,610.3914,610.3965,084,000
23 Mar 202114,582.0714,707.3714,516.2214,662.0214,662.0273,296,400
22 Mar 202114,551.1714,677.1214,539.2714,657.2114,657.2166,130,200
19 Mar 202114,697.2614,747.5614,563.2114,621.0014,621.00207,441,200
18 Mar 202114,673.7214,804.0114,669.9514,775.5214,775.52104,691,200
17 Mar 202114,565.2914,601.6314,539.7014,596.6114,596.61759,600
16 Mar 202114,519.7214,601.7914,511.3014,557.5814,557.58714,300
15 Mar 202114,504.4914,572.2414,409.3514,461.4214,461.4262,766,600
12 Mar 202114,492.4514,527.4214,450.7214,502.3914,502.3969,100,900
11 Mar 202114,553.5414,595.0214,515.0714,569.3914,569.3974,066,400
10 Mar 202114,439.4514,560.9714,408.5214,540.2514,540.2595,715,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...