UK markets closed

FSE DAX TR EUR (DAX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16,972.30+82.40 (+0.49%)
At close: 10:00PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202418,430.0518,430.0518,430.0518,430.0518,430.05-
06 May 202418,175.2118,175.2118,175.2118,175.2118,175.21-
03 May 202418,001.6018,001.6018,001.6018,001.6018,001.60-
02 May 202417,896.5017,896.5017,896.5017,896.5017,896.50-
30 Apr 202417,932.1717,932.1717,932.1717,932.1717,932.17-
29 Apr 202418,118.3218,118.3218,118.3218,118.3218,118.32-
26 Apr 202418,161.0118,161.0118,161.0118,161.0118,161.01-
25 Apr 202417,917.2817,917.2817,917.2817,917.2817,917.28-
24 Apr 202418,088.7018,088.7018,088.7018,088.7018,088.70-
23 Apr 202418,137.6518,137.6518,137.6518,137.6518,137.65-
22 Apr 202417,860.8017,860.8017,860.8017,860.8017,860.80-
19 Apr 202417,737.3617,737.3617,737.3617,737.3617,737.36-
18 Apr 202417,837.4017,837.4017,837.4017,837.4017,837.40-
17 Apr 202417,770.0217,770.0217,770.0217,770.0217,770.02-
16 Apr 202417,766.2317,766.2317,766.2317,766.2317,766.23-
15 Apr 202418,026.5818,026.5818,026.5818,026.5818,026.58-
12 Apr 202417,930.3217,930.3217,930.3217,930.3217,930.32-
11 Apr 202417,954.4817,954.4817,954.4817,954.4817,954.48-
10 Apr 202418,097.3018,097.3018,097.3018,097.3018,097.30-
09 Apr 202418,076.6918,076.6918,076.6918,076.6918,076.69-
08 Apr 202418,318.9718,318.9718,318.9718,318.9718,318.97-
05 Apr 202418,175.0418,175.0418,175.0418,175.0418,175.04-
04 Apr 202418,403.1318,403.1318,403.1318,403.1318,403.13-
03 Apr 202418,367.7218,367.7218,367.7218,367.7218,367.72-
02 Apr 202418,283.1318,283.1318,283.1318,283.1318,283.13-
28 Mar 202418,492.4918,492.4918,492.4918,492.4918,492.49-
27 Mar 202418,477.0918,477.0918,477.0918,477.0918,477.09-
26 Mar 202418,384.3518,384.3518,384.3518,384.3518,384.35-
25 Mar 202418,261.3118,261.3118,261.3118,261.3118,261.31-
22 Mar 202418,205.9418,205.9418,205.9418,205.9418,205.94-
21 Mar 202418,179.2518,179.2518,179.2518,179.2518,179.25-
20 Mar 202418,015.1318,015.1318,015.1318,015.1318,015.13-
19 Mar 202417,987.4917,987.4917,987.4917,987.4917,987.49-
18 Mar 202417,932.6817,932.6817,932.6817,932.6817,932.68-
15 Mar 202417,936.6517,936.6517,936.6517,936.6517,936.65-
14 Mar 202417,942.0417,942.0417,942.0417,942.0417,942.04-
13 Mar 202417,961.3817,961.3817,961.3817,961.3817,961.38-
12 Mar 202417,965.1117,965.1117,965.1117,965.1117,965.11-
11 Mar 202417,746.2717,746.2717,746.2717,746.2717,746.27-
08 Mar 202417,814.5117,814.5117,814.5117,814.5117,814.51-
07 Mar 202417,842.8517,842.8517,842.8517,842.8517,842.85-
06 Mar 202417,716.7117,716.7117,716.7117,716.7117,716.71-
05 Mar 202417,698.4017,698.4017,698.4017,698.4017,698.40-
04 Mar 202417,716.1717,716.1717,716.1717,716.1717,716.17-
01 Mar 202417,735.0717,735.0717,735.0717,735.0717,735.07-
29 Feb 202417,678.1917,678.1917,678.1917,678.1917,678.19-
28 Feb 202417,601.2217,601.2217,601.2217,601.2217,601.22-
27 Feb 202417,556.4917,556.4917,556.4917,556.4917,556.49-
26 Feb 202417,423.2317,423.2317,423.2317,423.2317,423.23-
23 Feb 202417,419.3317,419.3317,419.3317,419.3317,419.33-
22 Feb 202417,370.4517,370.4517,370.4517,370.4517,370.45-
21 Feb 202417,118.1217,118.1217,118.1217,118.1217,118.12-
20 Feb 202417,068.4317,068.4317,068.4317,068.4317,068.43-
19 Feb 2024------
16 Feb 202417,117.4417,117.4417,117.4417,117.4417,117.44-
15 Feb 202417,046.6917,046.6917,046.6917,046.6917,046.69-
14 Feb 202416,945.4816,945.4816,945.4816,945.4816,945.48-
13 Feb 202416,880.8316,880.8316,880.8316,880.8316,880.83-
12 Feb 202417,037.3517,037.3517,037.3517,037.3517,037.35-
09 Feb 202416,926.5016,926.5016,926.5016,926.5016,926.50-
08 Feb 202416,963.8316,963.8316,963.8316,963.8316,963.83-
07 Feb 202416,921.9616,921.9616,921.9616,921.9616,921.96-
06 Feb 202417,033.2417,033.2417,033.2417,033.2417,033.24-
05 Feb 202416,904.0616,904.0616,904.0616,904.0616,904.06-
02 Feb 202416,918.2116,918.2116,918.2116,918.2116,918.21-
01 Feb 202416,859.0416,859.0416,859.0416,859.0416,859.04-
31 Jan 202416,903.7616,903.7616,903.7616,903.7616,903.76-
30 Jan 202416,972.3416,972.3416,972.3416,972.3416,972.34-
29 Jan 202416,941.7116,941.7116,941.7116,941.7116,941.71-
26 Jan 2024------
25 Jan 2024------
24 Jan 202416,889.9216,889.9216,889.9216,889.9216,889.92-
23 Jan 202416,627.0916,627.0916,627.0916,627.0916,627.09-
22 Jan 202416,683.3616,683.3616,683.3616,683.3616,683.36-
19 Jan 202416,555.1316,555.1316,555.1316,555.1316,555.13-
18 Jan 202416,567.3516,567.3516,567.3516,567.3516,567.35-
17 Jan 202416,431.6916,431.6916,431.6916,431.6916,431.69-
16 Jan 202416,571.6816,571.6816,571.6816,571.6816,571.68-
15 Jan 2024------
12 Jan 202416,704.5616,704.5616,704.5616,704.5616,704.56-
11 Jan 202416,547.0316,547.0316,547.0316,547.0316,547.03-
10 Jan 202416,689.8116,689.8116,689.8116,689.8116,689.81-
09 Jan 202416,688.3616,688.3616,688.3616,688.3616,688.36-
08 Jan 202416,716.4716,716.4716,716.4716,716.4716,716.47-
05 Jan 202416,594.2116,594.2116,594.2116,594.2116,594.21-
04 Jan 202416,617.2916,617.2916,617.2916,617.2916,617.29-
03 Jan 202416,538.3916,538.3916,538.3916,538.3916,538.39-
02 Jan 202416,769.3616,769.3616,769.3616,769.3616,769.36-
29 Dec 2023------
28 Dec 202316,701.5516,701.5516,701.5516,701.5516,701.55-
27 Dec 202316,742.0716,742.0716,742.0716,742.0716,742.07-
22 Dec 202316,706.1816,706.1816,706.1816,706.1816,706.18-
21 Dec 202316,687.4216,687.4216,687.4216,687.4216,687.42-
20 Dec 2023------
19 Dec 2023------
18 Dec 202316,650.5516,650.5516,650.5516,650.5516,650.55-
15 Dec 2023------
14 Dec 202316,752.2316,752.2316,752.2316,752.2316,752.23-
13 Dec 202316,766.0516,766.0516,766.0516,766.0516,766.05-
12 Dec 202316,791.7416,791.7416,791.7416,791.7416,791.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...