New Zealand markets open in 9 hours 8 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
19,425.69+51.86 (+0.27%)
As of 01:37PM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 202419,409.6919,482.4919,392.6419,425.6919,425.69-
11 Oct 202419,206.3119,377.1019,175.7819,373.8319,373.8354,978,200
10 Oct 202419,242.8519,285.1619,145.4219,210.9019,210.9052,366,500
09 Oct 202419,065.1819,259.1219,007.8519,254.9319,254.9353,333,500
08 Oct 202418,937.7019,098.4818,911.7219,066.4719,066.4749,308,400
07 Oct 202419,150.2719,151.9719,011.9419,104.1019,104.1046,285,500
04 Oct 202418,968.8519,171.5418,952.4419,120.9319,120.9358,396,000
03 Oct 202419,074.4519,110.3118,964.3119,015.4119,015.4146,992,800
02 Oct 202419,221.6619,250.8919,059.6019,164.7519,164.7549,480,800
01 Oct 202419,409.3919,448.9519,143.7919,213.1419,213.1469,875,300
30 Sept 202419,412.3319,449.9819,314.3419,324.9319,324.9367,084,500
27 Sept 202419,257.6819,491.9319,239.8619,473.6319,473.6377,616,700
26 Sept 202419,107.8619,253.0719,088.4219,238.3619,238.3678,292,900
25 Sept 202418,845.9218,965.0118,840.1318,918.5018,918.5052,174,600
24 Sept 202418,982.4019,029.4518,903.4818,996.6318,996.6357,329,700
23 Sept 202418,766.9218,857.3718,684.3418,846.7918,846.7967,192,700
20 Sept 202418,895.8218,900.4418,710.3418,720.0118,720.01155,117,400
19 Sept 202418,877.5719,044.9618,806.1619,002.3819,002.3880,223,000
18 Sept 202418,729.6418,756.5318,695.3718,711.4918,711.4956,152,800
17 Sept 202418,686.7618,805.0918,671.6418,726.0818,726.0860,260,500
16 Sept 202418,621.7818,672.2318,599.5318,633.1118,633.1151,208,600
13 Sept 202418,546.2218,722.1918,542.2318,699.4018,699.4069,687,600
12 Sept 202418,533.4118,595.8318,382.2618,518.3918,518.3961,591,100
11 Sept 202418,342.5718,434.6218,208.8418,330.2718,330.2787,371,800
10 Sept 202418,417.1118,490.6818,233.8618,265.9218,265.9270,039,500
09 Sept 202418,379.5218,484.2818,353.2518,443.5618,443.5643,109,500
06 Sept 202418,534.8718,607.7918,274.9818,301.9018,301.9060,804,900
05 Sept 202418,539.1518,677.6318,536.5618,576.5018,576.5057,259,500
04 Sept 202418,531.9818,654.2018,531.9818,591.8518,591.8552,360,600
03 Sept 202418,979.5318,990.7818,728.4618,747.1118,747.1151,866,700
02 Sept 202418,913.5318,937.9818,778.5418,930.8518,930.8536,654,700
30 Aug 202418,891.3518,970.7118,886.0918,906.9218,906.9295,583,000
29 Aug 202418,791.1718,936.0418,781.1618,912.5718,912.5739,421,500
28 Aug 202418,745.1418,856.5918,731.4518,782.2918,782.2937,615,100
27 Aug 202418,637.2018,724.3918,622.6618,681.8118,681.8135,308,200
26 Aug 202418,589.9018,638.9718,554.5118,617.0218,617.0223,952,300
23 Aug 202418,538.8718,670.4518,519.2918,633.1018,633.1041,122,500
22 Aug 202418,459.2818,551.3918,458.6118,493.3918,493.3940,950,900
21 Aug 202418,358.7918,476.6318,352.1918,448.9518,448.9536,068,100
20 Aug 202418,473.2318,495.2818,349.9818,357.5218,357.5242,912,000
19 Aug 202418,312.5118,454.9418,284.8618,421.6918,421.6943,769,700
16 Aug 202418,236.0218,344.2218,226.6018,322.4018,322.4063,794,900
15 Aug 202417,977.8118,198.0917,909.7418,183.2418,183.24-
14 Aug 202417,882.1817,921.9917,827.0817,885.6017,885.60-
13 Aug 202417,799.6617,817.0717,669.6417,812.0517,812.05-
12 Aug 202417,784.0317,829.1017,677.7917,726.4717,726.4738,708,600
09 Aug 202417,672.9017,788.7217,618.4217,722.8817,722.88-
08 Aug 202417,516.0517,696.6717,439.8717,680.4017,680.4061,730,800
07 Aug 202417,438.6517,666.8217,386.8817,615.1517,615.1573,601,400
06 Aug 202417,422.5717,505.2317,233.0717,354.3217,354.3278,115,300
05 Aug 202417,525.5917,525.5917,024.8217,339.0017,339.00101,880,300
02 Aug 202417,884.8617,918.0217,623.9717,661.2217,661.2293,521,900
01 Aug 202418,432.5018,440.9218,069.6218,083.0518,083.0571,404,300
31 Jul 202418,503.1818,564.3918,434.8218,508.6518,508.6562,448,100
30 Jul 202418,363.9318,469.0818,341.4218,411.1818,411.1843,049,700
29 Jul 202418,542.4318,546.3218,309.2718,320.6718,320.6742,845,500
26 Jul 202418,255.3518,428.8818,218.5418,417.5518,417.5546,952,600
25 Jul 202418,209.4018,326.1818,096.6918,298.7218,298.7270,728,300
24 Jul 202418,394.3018,456.3918,348.9918,387.4618,387.4671,705,700
23 Jul 202418,500.6718,647.1018,464.2218,557.7018,557.7048,611,000
22 Jul 202418,270.8518,468.6018,231.4118,407.0718,407.0746,821,100
19 Jul 202418,340.8518,341.8218,162.3018,171.9318,171.9358,262,300
18 Jul 202418,439.3318,536.2618,352.3318,354.7618,354.7652,139,700
17 Jul 202418,512.1118,532.6618,347.2418,437.3018,437.3049,011,600
16 Jul 202418,586.4218,586.4218,448.2718,518.0318,518.0345,194,900
15 Jul 202418,736.1118,743.6818,581.0218,590.8918,590.8942,769,100
12 Jul 202418,534.4918,779.4018,528.3918,748.1818,748.1849,829,900
11 Jul 202418,409.7018,578.4518,409.6518,534.5618,534.5650,928,500
10 Jul 202418,236.7518,420.1318,236.7518,407.2218,407.2249,277,300
09 Jul 202418,471.3518,473.0018,213.9818,236.1918,236.1956,403,100
08 Jul 202418,474.2718,631.6118,444.0618,472.0518,472.0545,306,600
05 Jul 202418,450.5918,650.3618,420.5718,475.4518,475.4545,501,300
04 Jul 202418,375.9618,468.1618,375.6818,450.4818,450.4834,330,900
03 Jul 202418,181.7118,395.6018,181.7118,374.5318,374.5359,157,800
02 Jul 202418,286.8618,286.8618,030.4918,164.0618,164.0657,146,800
01 Jul 202418,236.3518,460.7218,236.2718,290.6618,290.6655,846,500
28 Jun 202418,211.9718,352.6518,198.1018,235.4518,235.4564,588,100
27 Jun 202418,154.9718,265.5218,141.2818,210.5518,210.5554,448,500
26 Jun 202418,176.8018,363.3918,045.5418,155.2418,155.2456,452,300
25 Jun 202418,300.4218,307.6118,075.7518,177.6218,177.6254,133,500
24 Jun 202418,165.5418,354.7118,165.5418,325.5818,325.5861,738,700
21 Jun 202418,254.5718,257.9418,090.0418,163.5218,163.52154,535,300
20 Jun 202418,068.6718,254.1818,068.5818,254.1818,254.1859,523,600
19 Jun 202418,131.3518,148.0118,055.6318,067.9118,067.9152,036,900
18 Jun 202418,073.4418,214.2018,073.2418,131.9718,131.9750,843,000
17 Jun 202418,008.2318,149.3317,969.5418,068.2118,068.2157,818,800
14 Jun 202418,267.6818,304.7917,951.1718,002.0218,002.0292,522,600
13 Jun 202418,632.0118,632.0118,253.4218,265.6818,265.6872,490,900
12 Jun 202418,368.5218,651.7018,368.5218,630.8618,630.8661,490,000
11 Jun 202418,497.8518,543.0418,281.5618,369.9418,369.9463,755,500
10 Jun 202418,550.3318,550.3318,359.4218,494.8918,494.8953,451,600
07 Jun 202418,649.0818,649.0818,424.6018,557.2718,557.2761,383,200
06 Jun 202418,576.5818,784.6518,576.5818,652.6718,652.6760,878,800
05 Jun 202418,406.0618,624.3618,406.0618,575.9418,575.9463,882,100
04 Jun 202418,608.3018,608.3018,365.5318,405.6418,405.6481,414,800
03 Jun 202418,503.7918,697.0918,503.7918,608.1618,608.1654,181,600
31 May 202418,495.2218,542.2718,426.7218,497.9418,497.94144,013,800
30 May 202418,465.4718,531.8518,394.4318,496.7918,496.7952,348,300
29 May 202418,677.7018,677.7018,438.0118,473.2918,473.2959,553,600
28 May 202418,775.5518,855.0518,635.0418,677.8718,677.8752,670,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...