^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
20 Jul 2018	12,664.45	12,706.84	12,469.50	12,561.42	12,561.42	-
19 Jul 2018	12,740.68	12,759.42	12,658.37	12,686.29	12,686.29	75,493,900
18 Jul 2018	12,728.41	12,778.96	12,715.52	12,765.94	12,765.94	87,635,000
17 Jul 2018	12,566.97	12,688.50	12,522.05	12,661.54	12,661.54	91,976,300
16 Jul 2018	12,530.98	12,604.24	12,506.99	12,561.02	12,561.02	97,107,500
13 Jul 2018	12,549.23	12,583.79	12,499.30	12,540.73	12,540.73	-
12 Jul 2018	12,464.06	12,505.20	12,408.63	12,492.97	12,492.97	72,314,800
11 Jul 2018	12,506.99	12,514.75	12,398.47	12,417.13	12,417.13	84,350,300
10 Jul 2018	12,580.31	12,639.79	12,530.71	12,609.85	12,609.85	81,853,500
09 Jul 2018	12,541.74	12,559.97	12,490.40	12,543.89	12,543.89	74,724,300
06 Jul 2018	12,506.27	12,508.08	12,426.40	12,496.17	12,496.17	-
05 Jul 2018	12,363.05	12,516.51	12,361.86	12,464.29	12,464.29	114,460,400
04 Jul 2018	12,323.75	12,350.68	12,284.56	12,317.61	12,317.61	78,417,600
03 Jul 2018	12,321.07	12,428.14	12,278.39	12,349.14	12,349.14	93,526,400
02 Jul 2018	12,147.94	12,301.93	12,132.72	12,238.17	12,238.17	93,436,600
29 Jun 2018	12,322.64	12,382.87	12,260.91	12,306.00	12,306.00	114,043,400
28 Jun 2018	12,289.81	12,375.37	12,104.41	12,177.23	12,177.23	107,207,500
27 Jun 2018	12,247.75	12,439.91	12,124.87	12,348.61	12,348.61	127,889,100
26 Jun 2018	12,333.44	12,355.86	12,188.50	12,234.34	12,234.34	62,457,100
25 Jun 2018	12,497.48	12,518.89	12,270.33	12,270.33	12,270.33	98,566,500
22 Jun 2018	12,507.72	12,579.72	12,486.26	12,579.72	12,579.72	83,725,600
21 Jun 2018	12,699.71	12,719.45	12,472.98	12,511.91	12,511.91	111,154,800
20 Jun 2018	12,731.66	12,760.20	12,670.78	12,695.16	12,695.16	89,617,400
19 Jun 2018	12,647.07	12,708.71	12,594.51	12,677.97	12,677.97	102,502,200
18 Jun 2018	12,945.53	12,982.92	12,784.48	12,834.11	12,834.11	89,102,600
15 Jun 2018	13,115.85	13,170.05	13,010.54	13,010.55	13,010.55	257,670,500
14 Jun 2018	12,806.07	13,135.97	12,800.66	13,107.10	13,107.10	136,091,200
13 Jun 2018	12,857.16	12,905.67	12,781.23	12,890.58	12,890.58	105,696,700
12 Jun 2018	12,924.03	12,948.52	12,816.07	12,842.30	12,842.30	100,645,600
11 Jun 2018	12,816.32	12,861.95	12,751.66	12,842.91	12,842.91	108,719,300
08 Jun 2018	12,668.77	12,795.64	12,610.68	12,766.55	12,766.55	115,025,300
07 Jun 2018	12,877.85	12,914.85	12,760.54	12,811.05	12,811.05	94,068,000
06 Jun 2018	12,813.39	12,872.90	12,729.23	12,830.07	12,830.07	106,976,800
05 Jun 2018	12,766.16	12,925.24	12,753.30	12,787.13	12,787.13	107,898,300
04 Jun 2018	12,839.44	12,846.26	12,714.03	12,770.75	12,770.75	84,511,600
01 Jun 2018	12,678.07	12,800.45	12,660.79	12,724.27	12,724.27	123,414,600
31 May 2018	12,796.16	12,803.60	12,547.61	12,604.89	12,604.89	184,309,000
30 May 2018	12,693.33	12,783.76	12,663.37	12,783.76	12,783.76	122,609,400
29 May 2018	12,786.15	12,803.29	12,608.70	12,666.51	12,666.51	153,964,500
28 May 2018	13,016.55	13,040.63	12,828.26	12,863.46	12,863.46	69,766,800
25 May 2018	12,917.15	13,002.47	12,852.17	12,938.01	12,938.01	104,044,700
24 May 2018	12,955.94	13,006.44	12,801.82	12,855.09	12,855.09	143,763,000
23 May 2018	13,138.83	13,148.05	12,929.90	12,976.84	12,976.84	105,439,100
22 May 2018	13,132.56	13,204.31	13,061.77	13,169.92	13,169.92	109,116,500
21 May 2018	-	-	-	-	-	-
18 May 2018	13,115.63	13,133.19	13,051.13	13,077.72	13,077.72	124,262,900
17 May 2018	12,985.14	13,114.63	12,981.89	13,114.61	13,114.61	92,016,400
16 May 2018	12,983.49	13,030.76	12,960.53	12,996.33	12,996.33	104,171,700
15 May 2018	12,947.97	13,006.34	12,918.29	12,970.04	12,970.04	106,592,400
14 May 2018	13,009.83	13,015.10	12,927.24	12,977.71	12,977.71	77,168,000
11 May 2018	13,023.00	13,033.30	12,964.00	13,001.24	13,001.24	83,673,800
10 May 2018	12,975.09	13,034.21	12,928.51	13,022.87	13,022.87	72,155,400
09 May 2018	12,917.82	12,962.52	12,890.38	12,943.06	12,943.06	102,677,600
08 May 2018	12,924.23	12,933.67	12,855.09	12,912.21	12,912.21	95,587,900
07 May 2018	12,827.43	12,961.05	12,813.55	12,948.14	12,948.14	64,800,000
04 May 2018	12,733.19	12,819.60	12,707.86	12,819.60	12,819.60	99,070,000
03 May 2018	12,775.66	12,798.16	12,665.33	12,690.15	12,690.15	98,817,100
02 May 2018	12,610.78	12,827.54	12,605.38	12,802.25	12,802.25	110,911,800
30 Apr 2018	12,606.27	12,622.93	12,563.74	12,612.11	12,612.11	96,521,000
27 Apr 2018	12,572.72	12,627.71	12,518.03	12,580.87	12,580.87	-
26 Apr 2018	12,395.90	12,503.22	12,383.95	12,500.47	12,500.47	119,856,800
25 Apr 2018	12,456.82	12,484.78	12,312.27	12,422.30	12,422.30	108,576,800
24 Apr 2018	12,602.41	12,647.16	12,481.30	12,550.82	12,550.82	106,073,600
23 Apr 2018	12,538.16	12,588.23	12,466.47	12,572.39	12,572.39	78,154,600
20 Apr 2018	12,555.96	12,585.37	12,490.77	12,540.50	12,540.50	111,680,200
19 Apr 2018	12,595.61	12,595.61	12,534.63	12,567.42	12,567.42	70,668,500
18 Apr 2018	12,597.58	12,640.25	12,548.45	12,590.83	12,590.83	83,029,000
17 Apr 2018	12,443.20	12,614.25	12,417.26	12,585.57	12,585.57	85,350,700
16 Apr 2018	12,478.99	12,487.04	12,375.63	12,391.41	12,391.41	62,656,800
13 Apr 2018	12,461.31	12,523.97	12,411.65	12,442.40	12,442.40	76,693,800
12 Apr 2018	12,282.39	12,434.24	12,263.70	12,415.01	12,415.01	82,053,600
11 Apr 2018	12,372.07	12,381.53	12,256.59	12,293.97	12,293.97	98,812,700
10 Apr 2018	12,389.90	12,428.90	12,334.95	12,397.32	12,397.32	99,355,700
09 Apr 2018	12,311.02	12,371.11	12,205.39	12,261.75	12,261.75	77,287,300
06 Apr 2018	12,242.94	12,290.03	12,202.05	12,241.27	12,241.27	87,009,100
05 Apr 2018	12,153.61	12,322.37	12,135.64	12,305.19	12,305.19	109,092,300
04 Apr 2018	12,000.47	12,011.12	11,792.35	11,957.90	11,957.90	107,305,000
03 Apr 2018	11,997.47	12,069.48	11,913.62	12,002.45	12,002.45	95,226,700
29 Mar 2018	11,956.34	12,151.31	11,942.28	12,096.73	12,096.73	111,589,200
28 Mar 2018	11,868.08	11,961.16	11,770.40	11,940.71	11,940.71	113,396,700
27 Mar 2018	11,996.35	12,042.78	11,927.91	11,970.83	11,970.83	98,677,800
26 Mar 2018	11,919.64	11,984.50	11,726.62	11,787.26	11,787.26	99,857,900
23 Mar 2018	11,995.51	12,001.78	11,818.70	11,886.31	11,886.31	145,617,800
22 Mar 2018	12,187.73	12,267.17	12,009.50	12,100.08	12,100.08	138,428,600
21 Mar 2018	12,336.76	12,344.09	12,250.37	12,309.15	12,309.15	108,917,200
20 Mar 2018	12,261.19	12,320.00	12,191.55	12,307.33	12,307.33	72,907,500
19 Mar 2018	12,346.51	12,369.77	12,183.79	12,217.02	12,217.02	97,309,700
16 Mar 2018	12,345.56	12,454.02	12,337.62	12,389.58	12,389.58	212,840,100
15 Mar 2018	12,284.14	12,378.39	12,239.96	12,345.56	12,345.56	106,658,200
14 Mar 2018	12,212.49	12,322.89	12,202.76	12,237.74	12,237.74	104,202,200
13 Mar 2018	12,425.69	12,459.90	12,162.47	12,221.03	12,221.03	131,887,900
12 Mar 2018	12,453.30	12,454.96	12,361.01	12,418.39	12,418.39	136,801,400
09 Mar 2018	12,331.64	12,407.98	12,284.57	12,346.68	12,346.68	96,109,700
08 Mar 2018	12,237.94	12,382.69	12,177.12	12,355.57	12,355.57	97,759,800
07 Mar 2018	12,060.09	12,275.69	12,020.61	12,245.36	12,245.36	92,920,300
06 Mar 2018	12,229.29	12,259.58	12,110.34	12,113.87	12,113.87	104,517,000
05 Mar 2018	11,831.57	12,110.18	11,830.98	12,090.87	12,090.87	109,920,600
02 Mar 2018	12,051.89	12,081.40	11,877.66	11,913.71	11,913.71	120,480,800
01 Mar 2018	12,386.40	12,387.88	12,143.14	12,190.94	12,190.94	113,680,600
28 Feb 2018	12,427.46	12,516.92	12,417.96	12,435.85	12,435.85	93,391,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes