Mail

^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Nov 2019	13,235.28	13,374.27	13,187.91	13,221.12	13,221.12	-
18 Nov 2019	13,255.78	13,282.41	13,137.88	13,207.01	13,207.01	69,775,200
15 Nov 2019	13,261.72	13,261.72	13,172.89	13,241.75	13,241.75	81,039,800
14 Nov 2019	13,198.33	13,219.30	13,159.69	13,180.23	13,180.23	81,582,700
13 Nov 2019	13,244.05	13,273.82	13,139.25	13,230.07	13,230.07	77,193,800
12 Nov 2019	13,243.53	13,308.26	13,214.66	13,283.51	13,283.51	82,741,400
11 Nov 2019	13,170.18	13,225.62	13,144.09	13,198.37	13,198.37	72,597,200
08 Nov 2019	13,248.62	13,278.18	13,195.83	13,228.56	13,228.56	95,599,200
07 Nov 2019	13,258.26	13,300.76	13,227.37	13,289.46	13,289.46	117,100,600
06 Nov 2019	13,150.94	13,187.66	13,110.91	13,179.89	13,179.89	80,045,600
05 Nov 2019	13,134.33	13,166.08	13,112.65	13,148.50	13,148.50	83,190,400
04 Nov 2019	13,022.95	13,171.17	13,019.18	13,136.28	13,136.28	84,782,400
01 Nov 2019	12,912.09	12,992.07	12,896.72	12,961.05	12,961.05	65,905,400
31 Oct 2019	12,937.59	12,953.34	12,795.09	12,866.79	12,866.79	100,660,900
30 Oct 2019	12,929.42	12,944.26	12,830.33	12,910.23	12,910.23	100,397,400
29 Oct 2019	12,946.34	12,951.88	12,897.34	12,939.62	12,939.62	76,948,300
28 Oct 2019	12,897.40	12,986.49	12,892.84	12,941.71	12,941.71	69,024,100
25 Oct 2019	12,886.42	12,895.85	12,834.00	12,894.51	12,894.51	59,800,700
24 Oct 2019	12,860.63	12,914.24	12,820.67	12,872.10	12,872.10	84,318,900
23 Oct 2019	12,702.92	12,819.22	12,699.85	12,798.19	12,798.19	76,218,700
22 Oct 2019	12,757.73	12,791.31	12,730.70	12,754.69	12,754.69	79,430,700
21 Oct 2019	12,661.93	12,787.35	12,646.28	12,747.96	12,747.96	80,978,200
18 Oct 2019	12,637.01	12,700.38	12,603.17	12,633.60	12,633.60	88,676,100
17 Oct 2019	12,655.32	12,814.49	12,647.86	12,654.95	12,654.95	99,302,200
16 Oct 2019	12,644.18	12,698.37	12,603.83	12,670.11	12,670.11	99,475,900
15 Oct 2019	12,565.68	12,682.40	12,511.90	12,629.79	12,629.79	94,185,500
14 Oct 2019	12,468.78	12,495.24	12,387.95	12,486.56	12,486.56	59,086,900
11 Oct 2019	12,248.88	12,511.65	12,240.94	12,511.65	12,511.65	100,870,000
10 Oct 2019	12,082.89	12,202.71	12,029.46	12,164.20	12,164.20	88,437,900
09 Oct 2019	11,973.82	12,165.53	11,953.12	12,094.26	12,094.26	68,812,700
08 Oct 2019	12,097.89	12,097.94	11,933.02	11,970.20	11,970.20	80,877,600
07 Oct 2019	12,008.77	12,105.09	11,969.32	12,097.43	12,097.43	65,614,000
04 Oct 2019	11,958.31	12,012.91	11,878.98	12,012.81	12,012.81	88,134,300
02 Oct 2019	12,221.74	12,226.86	11,925.25	11,925.25	11,925.25	95,636,000
01 Oct 2019	12,469.67	12,497.28	12,263.83	12,263.83	12,263.83	78,839,200
30 Sep 2019	12,367.81	12,441.03	12,346.94	12,428.08	12,428.08	70,129,900
27 Sep 2019	12,327.79	12,404.47	12,324.71	12,380.94	12,380.94	66,140,900
26 Sep 2019	12,227.77	12,313.15	12,223.29	12,288.54	12,288.54	78,923,300
25 Sep 2019	12,250.08	12,261.06	12,141.82	12,234.18	12,234.18	72,631,600
24 Sep 2019	12,368.96	12,375.31	12,307.15	12,307.15	12,307.15	60,350,800
23 Sep 2019	12,432.30	12,441.02	12,264.14	12,342.33	12,342.33	80,383,600
20 Sep 2019	12,462.57	12,490.84	12,418.50	12,468.01	12,468.01	192,994,000
19 Sep 2019	12,355.92	12,466.78	12,354.83	12,457.70	12,457.70	81,542,000
18 Sep 2019	12,361.23	12,416.05	12,354.49	12,389.62	12,389.62	70,537,600
17 Sep 2019	12,370.96	12,392.97	12,303.51	12,372.61	12,372.61	77,784,600
16 Sep 2019	12,387.68	12,421.25	12,362.98	12,380.31	12,380.31	80,505,200
13 Sep 2019	12,412.72	12,494.25	12,408.93	12,468.53	12,468.53	90,990,500
12 Sep 2019	12,399.40	12,471.83	12,311.81	12,410.25	12,410.25	111,214,300
11 Sep 2019	12,341.84	12,394.28	12,317.61	12,359.07	12,359.07	90,579,200
10 Sep 2019	12,210.88	12,292.14	12,179.88	12,268.71	12,268.71	107,899,800
09 Sep 2019	12,210.87	12,245.11	12,189.60	12,226.10	12,226.10	74,246,100
06 Sep 2019	12,146.00	12,205.10	12,131.29	12,191.73	12,191.73	80,411,000
05 Sep 2019	12,117.90	12,151.31	12,084.17	12,126.78	12,126.78	89,831,600
04 Sep 2019	12,043.96	12,078.40	11,999.83	12,025.04	12,025.04	63,323,800
03 Sep 2019	11,921.94	11,956.69	11,869.28	11,910.86	11,910.86	66,704,200
02 Sep 2019	11,939.99	11,994.11	11,929.91	11,953.78	11,953.78	46,207,600
30 Aug 2019	11,850.30	11,989.44	11,845.16	11,939.28	11,939.28	77,686,500
29 Aug 2019	11,686.84	11,853.91	11,661.73	11,838.88	11,838.88	72,992,700
28 Aug 2019	11,704.67	11,717.79	11,573.64	11,701.02	11,701.02	59,962,600
27 Aug 2019	11,638.51	11,778.62	11,616.09	11,730.02	11,730.02	82,363,700
26 Aug 2019	11,619.66	11,696.78	11,551.99	11,658.04	11,658.04	54,752,500
23 Aug 2019	11,805.48	11,823.12	11,611.51	11,611.51	11,611.51	90,301,100
22 Aug 2019	11,756.21	11,853.14	11,715.26	11,747.04	11,747.04	74,446,100
21 Aug 2019	11,673.66	11,824.66	11,673.37	11,802.85	11,802.85	62,803,500
20 Aug 2019	11,711.78	11,764.93	11,618.93	11,651.18	11,651.18	68,833,300
19 Aug 2019	11,679.72	11,759.00	11,625.67	11,715.37	11,715.37	78,455,800
16 Aug 2019	11,460.65	11,578.84	11,447.34	11,562.74	11,562.74	114,055,600
15 Aug 2019	11,522.46	11,530.01	11,266.48	11,412.67	11,412.67	116,680,900
14 Aug 2019	11,758.75	11,759.57	11,459.37	11,492.66	11,492.66	106,028,900
13 Aug 2019	11,632.85	11,835.88	11,539.63	11,750.13	11,750.13	116,609,400
12 Aug 2019	11,801.06	11,836.97	11,647.01	11,679.68	11,679.68	76,120,900
09 Aug 2019	11,806.82	11,865.63	11,674.11	11,693.80	11,693.80	107,173,100
08 Aug 2019	11,752.96	11,845.41	11,683.99	11,845.41	11,845.41	101,153,300
07 Aug 2019	11,636.34	11,747.74	11,559.76	11,650.15	11,650.15	108,829,300
06 Aug 2019	11,690.27	11,748.83	11,567.96	11,567.96	11,567.96	86,220,300
05 Aug 2019	11,758.44	11,797.52	11,628.57	11,658.51	11,658.51	113,784,300
02 Aug 2019	12,033.68	12,034.91	11,836.75	11,872.44	11,872.44	138,678,400
01 Aug 2019	12,134.71	12,254.03	12,129.33	12,253.15	12,253.15	87,758,900
31 Jul 2019	12,149.09	12,226.49	12,139.03	12,189.04	12,189.04	91,199,000
30 Jul 2019	12,398.24	12,404.51	12,115.28	12,147.24	12,147.24	114,710,200
29 Jul 2019	12,398.29	12,473.97	12,387.58	12,417.47	12,417.47	64,309,600
26 Jul 2019	12,363.86	12,428.05	12,356.15	12,419.90	12,419.90	71,108,800
25 Jul 2019	12,576.02	12,599.93	12,299.10	12,362.10	12,362.10	115,937,000
24 Jul 2019	12,510.52	12,550.34	12,476.55	12,522.89	12,522.89	93,206,200
23 Jul 2019	12,384.66	12,531.16	12,369.19	12,490.74	12,490.74	94,402,100
22 Jul 2019	12,243.58	12,346.02	12,236.70	12,289.40	12,289.40	58,508,700
19 Jul 2019	12,302.64	12,340.11	12,211.67	12,260.07	12,260.07	77,803,200
18 Jul 2019	12,194.33	12,296.30	12,172.59	12,227.85	12,227.85	73,275,500
17 Jul 2019	12,429.87	12,453.33	12,324.33	12,341.03	12,341.03	72,857,800
16 Jul 2019	12,392.19	12,465.19	12,366.97	12,430.97	12,430.97	75,136,100
15 Jul 2019	12,346.59	12,434.14	12,301.08	12,387.34	12,387.34	70,764,100
12 Jul 2019	12,318.50	12,354.87	12,304.98	12,323.32	12,323.32	78,381,800
11 Jul 2019	12,401.02	12,417.93	12,307.34	12,332.12	12,332.12	78,192,200
10 Jul 2019	12,412.99	12,448.81	12,356.80	12,373.41	12,373.41	80,443,400
09 Jul 2019	12,436.97	12,477.58	12,364.16	12,436.55	12,436.55	105,796,900
08 Jul 2019	12,541.18	12,587.44	12,507.72	12,543.51	12,543.51	91,084,400
05 Jul 2019	12,632.12	12,632.12	12,522.11	12,568.53	12,568.53	79,900,200
04 Jul 2019	12,644.35	12,656.05	12,616.29	12,629.90	12,629.90	54,651,300
03 Jul 2019	12,548.30	12,631.81	12,545.79	12,616.24	12,616.24	70,392,700
02 Jul 2019	12,546.93	12,548.22	12,484.26	12,526.72	12,526.72	68,934,500
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