New Zealand markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,791.55-79.32 (-0.62%)
As of 10:20AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Sep 202012,817.7912,823.6612,738.3012,791.5512,791.55-
28 Sep 202012,673.7312,873.4012,660.1512,870.8712,870.8772,431,000
25 Sep 202012,615.9112,622.7712,341.5812,469.2012,469.2066,129,900
24 Sep 202012,520.4712,684.8012,512.5012,606.5712,606.5761,272,100
23 Sep 202012,737.3212,830.7012,642.9712,642.9712,642.9760,244,800
22 Sep 202012,629.7112,698.1212,592.9712,594.3912,594.3969,459,600
21 Sep 202012,998.9012,998.9012,505.1612,542.4412,542.44119,641,700
18 Sep 202013,210.8613,263.4413,116.2513,116.2513,116.25185,861,100
17 Sep 202013,060.1813,245.8713,035.9413,208.1213,208.1255,914,900
16 Sep 202013,224.1613,277.2313,181.5613,255.3713,255.3762,417,900
15 Sep 202013,220.8113,262.8113,138.2013,217.6713,217.6760,478,800
14 Sep 202013,329.6113,339.1413,159.7213,193.6613,193.6649,242,800
11 Sep 202013,198.7413,255.4713,117.4613,202.8413,202.8457,027,900
10 Sep 202013,265.5113,297.7113,161.9313,208.8913,208.8956,811,700
09 Sep 202012,990.5213,257.5412,973.4613,237.2113,237.2173,655,700
08 Sep 202013,126.2313,147.5212,856.5512,968.3312,968.3372,302,300
07 Sep 202012,931.4013,117.6112,920.9213,100.2813,100.2854,819,100
04 Sep 202012,916.1213,127.0812,753.6912,842.6612,842.6694,282,700
03 Sep 202013,354.7213,460.4613,004.8313,057.7713,057.7781,698,500
02 Sep 202013,071.6613,303.1713,062.1713,243.4313,243.4380,774,100
01 Sep 202013,037.2013,127.2812,850.3012,974.2512,974.2563,053,900
31 Aug 202013,103.9313,148.1912,923.7612,945.3812,945.3859,561,900
28 Aug 202013,140.6013,147.2412,951.2613,033.2013,033.2063,768,900
27 Aug 202013,206.5813,218.0513,087.3713,096.3613,096.3653,031,400
26 Aug 202013,041.8313,192.3213,010.5313,190.1513,190.1546,701,500
25 Aug 202013,136.7713,221.8213,060.8713,061.6213,061.6255,974,200
24 Aug 202012,945.9713,104.3112,924.7013,066.5413,066.5464,175,000
21 Aug 202012,879.4512,911.2712,633.7112,764.8012,764.8071,999,900
20 Aug 202012,829.3912,891.1412,755.5212,830.0012,830.0054,738,500
19 Aug 202012,838.6312,980.7012,833.8012,977.3312,977.3352,633,400
18 Aug 202012,836.8713,052.8412,807.0012,881.7612,881.7656,723,900
17 Aug 202012,924.8812,960.8412,847.8512,920.6612,920.6644,400,800
14 Aug 202012,965.2212,971.0812,797.5212,901.3412,901.3454,988,600
13 Aug 202013,044.4713,075.2512,956.3012,993.7112,993.7160,055,500
12 Aug 202012,917.3413,101.1212,879.1113,058.6313,058.6362,437,900
11 Aug 202012,806.9713,046.1312,802.0612,946.8912,946.8977,566,500
10 Aug 202012,729.1012,753.1212,605.8212,687.5312,687.5349,572,900
07 Aug 202012,634.7912,691.6612,517.4412,674.8812,674.8857,754,800
06 Aug 202012,664.5512,799.2112,519.8512,591.6812,591.6867,702,900
05 Aug 202012,667.1212,757.0312,632.9912,660.2512,660.2567,957,000
04 Aug 202012,744.1312,768.5812,528.0712,600.8712,600.8765,605,800
03 Aug 202012,374.4612,698.5612,365.6112,646.9812,646.9873,270,900
31 Jul 202012,403.1012,524.7512,313.3612,313.3612,313.3681,406,400
30 Jul 202012,762.1212,768.7112,253.9212,379.6512,379.65103,737,800
29 Jul 202012,819.6312,864.3912,789.9712,822.2612,822.2670,233,500
28 Jul 202012,886.2312,936.0112,746.4612,835.2812,835.2858,126,400
27 Jul 202012,865.7512,908.6612,811.4412,838.6612,838.6660,602,800
24 Jul 202012,919.3112,935.5012,812.0212,838.0612,838.0663,775,500
23 Jul 202013,183.5013,217.7313,072.8213,103.3913,103.3964,544,500
22 Jul 202013,165.2913,197.9213,067.0613,104.2513,104.2568,185,200
21 Jul 202013,194.9313,313.9013,147.3013,171.8313,171.8392,171,700
20 Jul 202012,898.1113,063.6912,811.7213,046.9213,046.9259,658,600
17 Jul 202012,915.2712,954.2512,870.2712,919.6112,919.6175,182,300
16 Jul 202012,857.3012,919.2312,805.4712,874.9712,874.9768,007,000
15 Jul 202012,812.1112,999.8412,773.4412,930.9812,930.9878,620,200
14 Jul 202012,642.2312,697.9112,535.9012,697.3612,697.3676,739,200
13 Jul 202012,817.1912,836.4112,688.9412,799.9712,799.9772,522,700
10 Jul 202012,442.2212,649.9912,416.6912,633.7112,633.7172,727,400
09 Jul 202012,639.1712,709.6812,459.1612,489.4612,489.4676,140,500
08 Jul 202012,542.5812,670.1912,463.2212,494.8112,494.8174,362,600
07 Jul 202012,660.0912,661.1212,525.1812,616.8012,616.8078,792,300
06 Jul 202012,774.7712,842.5912,655.2112,733.4512,733.4578,193,500
03 Jul 202012,644.6012,649.9812,476.1312,528.1812,528.1854,014,400
02 Jul 202012,378.8012,658.1712,370.7212,608.4612,608.46103,857,000
01 Jul 202012,391.7212,391.7212,095.1112,260.5712,260.5781,131,500
30 Jun 202012,287.9412,350.3512,188.0912,310.9312,310.93124,633,200
29 Jun 202012,090.4112,297.6812,045.2612,232.1212,232.12121,308,400
26 Jun 202012,308.4812,347.4512,060.8912,089.3912,089.39111,965,200
25 Jun 202012,102.2512,236.4611,957.3112,177.8712,177.87128,245,800
24 Jun 202012,459.8112,489.2412,093.9412,093.9412,093.94102,775,200
23 Jun 202012,360.0912,616.1212,332.1012,523.7612,523.76113,421,700
22 Jun 202012,194.4812,399.3712,172.1212,262.9712,262.9791,977,200
19 Jun 202012,375.1812,447.1512,319.1912,330.7612,330.76227,975,200
18 Jun 202012,347.4912,483.8412,189.6712,281.5312,281.53154,821,700
17 Jun 202012,312.4412,432.2312,288.1712,382.1412,382.14102,040,400
16 Jun 202012,168.3712,434.2712,132.8012,315.6612,315.66122,780,400
15 Jun 202011,661.3611,968.0611,597.8211,911.3511,911.3599,879,200
12 Jun 202011,876.3412,172.6311,828.6611,949.2811,949.28118,016,300
11 Jun 202012,223.4212,301.9511,970.2911,970.2911,970.29133,278,800
10 Jun 202012,719.1512,763.8912,471.0612,530.1612,530.16112,489,400
09 Jun 202012,859.8312,864.9112,502.4512,617.9912,617.99145,984,300
08 Jun 202012,722.6812,913.1312,670.9512,819.5912,819.59140,371,700
05 Jun 202012,565.1612,858.7912,560.1912,847.6812,847.68168,928,500
04 Jun 202012,390.0312,558.2412,326.4412,430.5612,430.56138,856,600
03 Jun 202012,147.1212,507.4112,133.7012,487.3612,487.36152,036,900
02 Jun 202011,896.7012,055.5711,850.3412,021.2812,021.28143,102,700
29 May 202011,649.3711,729.9811,575.7411,586.8511,586.85170,600,400
28 May 202011,746.7811,813.1411,654.8311,781.1311,781.13124,127,000
27 May 202011,530.2011,747.2011,519.7711,657.6911,657.69168,966,900
26 May 202011,488.9911,544.3511,429.8811,504.6511,504.65124,580,900
25 May 202011,186.0411,391.2811,118.1211,391.2811,391.2872,133,500
22 May 202010,896.2811,138.1510,867.1711,073.8711,073.8786,150,600
21 May 202011,088.1211,194.9211,036.9111,065.9311,065.9373,570,300
20 May 202011,029.3311,246.9110,978.5711,223.7111,223.7198,827,200
19 May 202011,200.9211,201.1810,936.0711,075.2911,075.29125,543,400
18 May 202010,683.8611,089.5010,677.5211,058.8711,058.87118,984,900
15 May 202010,470.8510,547.1910,382.5410,465.1710,465.17116,082,600
14 May 202010,418.0410,474.0810,160.8910,337.0210,337.02133,623,600
13 May 202010,669.9910,698.1310,530.3210,542.6610,542.66108,739,000
12 May 202010,777.7410,886.0110,772.5810,819.5010,819.5088,857,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...