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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	12,817.79	12,823.66	12,738.30	12,791.55	12,791.55	-
28 Sep 2020	12,673.73	12,873.40	12,660.15	12,870.87	12,870.87	72,431,000
25 Sep 2020	12,615.91	12,622.77	12,341.58	12,469.20	12,469.20	66,129,900
24 Sep 2020	12,520.47	12,684.80	12,512.50	12,606.57	12,606.57	61,272,100
23 Sep 2020	12,737.32	12,830.70	12,642.97	12,642.97	12,642.97	60,244,800
22 Sep 2020	12,629.71	12,698.12	12,592.97	12,594.39	12,594.39	69,459,600
21 Sep 2020	12,998.90	12,998.90	12,505.16	12,542.44	12,542.44	119,641,700
18 Sep 2020	13,210.86	13,263.44	13,116.25	13,116.25	13,116.25	185,861,100
17 Sep 2020	13,060.18	13,245.87	13,035.94	13,208.12	13,208.12	55,914,900
16 Sep 2020	13,224.16	13,277.23	13,181.56	13,255.37	13,255.37	62,417,900
15 Sep 2020	13,220.81	13,262.81	13,138.20	13,217.67	13,217.67	60,478,800
14 Sep 2020	13,329.61	13,339.14	13,159.72	13,193.66	13,193.66	49,242,800
11 Sep 2020	13,198.74	13,255.47	13,117.46	13,202.84	13,202.84	57,027,900
10 Sep 2020	13,265.51	13,297.71	13,161.93	13,208.89	13,208.89	56,811,700
09 Sep 2020	12,990.52	13,257.54	12,973.46	13,237.21	13,237.21	73,655,700
08 Sep 2020	13,126.23	13,147.52	12,856.55	12,968.33	12,968.33	72,302,300
07 Sep 2020	12,931.40	13,117.61	12,920.92	13,100.28	13,100.28	54,819,100
04 Sep 2020	12,916.12	13,127.08	12,753.69	12,842.66	12,842.66	94,282,700
03 Sep 2020	13,354.72	13,460.46	13,004.83	13,057.77	13,057.77	81,698,500
02 Sep 2020	13,071.66	13,303.17	13,062.17	13,243.43	13,243.43	80,774,100
01 Sep 2020	13,037.20	13,127.28	12,850.30	12,974.25	12,974.25	63,053,900
31 Aug 2020	13,103.93	13,148.19	12,923.76	12,945.38	12,945.38	59,561,900
28 Aug 2020	13,140.60	13,147.24	12,951.26	13,033.20	13,033.20	63,768,900
27 Aug 2020	13,206.58	13,218.05	13,087.37	13,096.36	13,096.36	53,031,400
26 Aug 2020	13,041.83	13,192.32	13,010.53	13,190.15	13,190.15	46,701,500
25 Aug 2020	13,136.77	13,221.82	13,060.87	13,061.62	13,061.62	55,974,200
24 Aug 2020	12,945.97	13,104.31	12,924.70	13,066.54	13,066.54	64,175,000
21 Aug 2020	12,879.45	12,911.27	12,633.71	12,764.80	12,764.80	71,999,900
20 Aug 2020	12,829.39	12,891.14	12,755.52	12,830.00	12,830.00	54,738,500
19 Aug 2020	12,838.63	12,980.70	12,833.80	12,977.33	12,977.33	52,633,400
18 Aug 2020	12,836.87	13,052.84	12,807.00	12,881.76	12,881.76	56,723,900
17 Aug 2020	12,924.88	12,960.84	12,847.85	12,920.66	12,920.66	44,400,800
14 Aug 2020	12,965.22	12,971.08	12,797.52	12,901.34	12,901.34	54,988,600
13 Aug 2020	13,044.47	13,075.25	12,956.30	12,993.71	12,993.71	60,055,500
12 Aug 2020	12,917.34	13,101.12	12,879.11	13,058.63	13,058.63	62,437,900
11 Aug 2020	12,806.97	13,046.13	12,802.06	12,946.89	12,946.89	77,566,500
10 Aug 2020	12,729.10	12,753.12	12,605.82	12,687.53	12,687.53	49,572,900
07 Aug 2020	12,634.79	12,691.66	12,517.44	12,674.88	12,674.88	57,754,800
06 Aug 2020	12,664.55	12,799.21	12,519.85	12,591.68	12,591.68	67,702,900
05 Aug 2020	12,667.12	12,757.03	12,632.99	12,660.25	12,660.25	67,957,000
04 Aug 2020	12,744.13	12,768.58	12,528.07	12,600.87	12,600.87	65,605,800
03 Aug 2020	12,374.46	12,698.56	12,365.61	12,646.98	12,646.98	73,270,900
31 Jul 2020	12,403.10	12,524.75	12,313.36	12,313.36	12,313.36	81,406,400
30 Jul 2020	12,762.12	12,768.71	12,253.92	12,379.65	12,379.65	103,737,800
29 Jul 2020	12,819.63	12,864.39	12,789.97	12,822.26	12,822.26	70,233,500
28 Jul 2020	12,886.23	12,936.01	12,746.46	12,835.28	12,835.28	58,126,400
27 Jul 2020	12,865.75	12,908.66	12,811.44	12,838.66	12,838.66	60,602,800
24 Jul 2020	12,919.31	12,935.50	12,812.02	12,838.06	12,838.06	63,775,500
23 Jul 2020	13,183.50	13,217.73	13,072.82	13,103.39	13,103.39	64,544,500
22 Jul 2020	13,165.29	13,197.92	13,067.06	13,104.25	13,104.25	68,185,200
21 Jul 2020	13,194.93	13,313.90	13,147.30	13,171.83	13,171.83	92,171,700
20 Jul 2020	12,898.11	13,063.69	12,811.72	13,046.92	13,046.92	59,658,600
17 Jul 2020	12,915.27	12,954.25	12,870.27	12,919.61	12,919.61	75,182,300
16 Jul 2020	12,857.30	12,919.23	12,805.47	12,874.97	12,874.97	68,007,000
15 Jul 2020	12,812.11	12,999.84	12,773.44	12,930.98	12,930.98	78,620,200
14 Jul 2020	12,642.23	12,697.91	12,535.90	12,697.36	12,697.36	76,739,200
13 Jul 2020	12,817.19	12,836.41	12,688.94	12,799.97	12,799.97	72,522,700
10 Jul 2020	12,442.22	12,649.99	12,416.69	12,633.71	12,633.71	72,727,400
09 Jul 2020	12,639.17	12,709.68	12,459.16	12,489.46	12,489.46	76,140,500
08 Jul 2020	12,542.58	12,670.19	12,463.22	12,494.81	12,494.81	74,362,600
07 Jul 2020	12,660.09	12,661.12	12,525.18	12,616.80	12,616.80	78,792,300
06 Jul 2020	12,774.77	12,842.59	12,655.21	12,733.45	12,733.45	78,193,500
03 Jul 2020	12,644.60	12,649.98	12,476.13	12,528.18	12,528.18	54,014,400
02 Jul 2020	12,378.80	12,658.17	12,370.72	12,608.46	12,608.46	103,857,000
01 Jul 2020	12,391.72	12,391.72	12,095.11	12,260.57	12,260.57	81,131,500
30 Jun 2020	12,287.94	12,350.35	12,188.09	12,310.93	12,310.93	124,633,200
29 Jun 2020	12,090.41	12,297.68	12,045.26	12,232.12	12,232.12	121,308,400
26 Jun 2020	12,308.48	12,347.45	12,060.89	12,089.39	12,089.39	111,965,200
25 Jun 2020	12,102.25	12,236.46	11,957.31	12,177.87	12,177.87	128,245,800
24 Jun 2020	12,459.81	12,489.24	12,093.94	12,093.94	12,093.94	102,775,200
23 Jun 2020	12,360.09	12,616.12	12,332.10	12,523.76	12,523.76	113,421,700
22 Jun 2020	12,194.48	12,399.37	12,172.12	12,262.97	12,262.97	91,977,200
19 Jun 2020	12,375.18	12,447.15	12,319.19	12,330.76	12,330.76	227,975,200
18 Jun 2020	12,347.49	12,483.84	12,189.67	12,281.53	12,281.53	154,821,700
17 Jun 2020	12,312.44	12,432.23	12,288.17	12,382.14	12,382.14	102,040,400
16 Jun 2020	12,168.37	12,434.27	12,132.80	12,315.66	12,315.66	122,780,400
15 Jun 2020	11,661.36	11,968.06	11,597.82	11,911.35	11,911.35	99,879,200
12 Jun 2020	11,876.34	12,172.63	11,828.66	11,949.28	11,949.28	118,016,300
11 Jun 2020	12,223.42	12,301.95	11,970.29	11,970.29	11,970.29	133,278,800
10 Jun 2020	12,719.15	12,763.89	12,471.06	12,530.16	12,530.16	112,489,400
09 Jun 2020	12,859.83	12,864.91	12,502.45	12,617.99	12,617.99	145,984,300
08 Jun 2020	12,722.68	12,913.13	12,670.95	12,819.59	12,819.59	140,371,700
05 Jun 2020	12,565.16	12,858.79	12,560.19	12,847.68	12,847.68	168,928,500
04 Jun 2020	12,390.03	12,558.24	12,326.44	12,430.56	12,430.56	138,856,600
03 Jun 2020	12,147.12	12,507.41	12,133.70	12,487.36	12,487.36	152,036,900
02 Jun 2020	11,896.70	12,055.57	11,850.34	12,021.28	12,021.28	143,102,700
29 May 2020	11,649.37	11,729.98	11,575.74	11,586.85	11,586.85	170,600,400
28 May 2020	11,746.78	11,813.14	11,654.83	11,781.13	11,781.13	124,127,000
27 May 2020	11,530.20	11,747.20	11,519.77	11,657.69	11,657.69	168,966,900
26 May 2020	11,488.99	11,544.35	11,429.88	11,504.65	11,504.65	124,580,900
25 May 2020	11,186.04	11,391.28	11,118.12	11,391.28	11,391.28	72,133,500
22 May 2020	10,896.28	11,138.15	10,867.17	11,073.87	11,073.87	86,150,600
21 May 2020	11,088.12	11,194.92	11,036.91	11,065.93	11,065.93	73,570,300
20 May 2020	11,029.33	11,246.91	10,978.57	11,223.71	11,223.71	98,827,200
19 May 2020	11,200.92	11,201.18	10,936.07	11,075.29	11,075.29	125,543,400
18 May 2020	10,683.86	11,089.50	10,677.52	11,058.87	11,058.87	118,984,900
15 May 2020	10,470.85	10,547.19	10,382.54	10,465.17	10,465.17	116,082,600
14 May 2020	10,418.04	10,474.08	10,160.89	10,337.02	10,337.02	133,623,600
13 May 2020	10,669.99	10,698.13	10,530.32	10,542.66	10,542.66	108,739,000
12 May 2020	10,777.74	10,886.01	10,772.58	10,819.50	10,819.50	88,857,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5011,742.09-60.20(-0.51%)

NZD/USD0.6574+0.0019(+0.30%)

ALL ORDS6,141.50+6.60(+0.11%)

DAX PERFORMANCE-INDEX (^GDAXI)

NZX 50
11,742.09
-60.20(-0.51%)

NZD/USD
0.6574
+0.0019(+0.30%)

ALL ORDS
6,141.50
+6.60(+0.11%)