DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

13,906.67-14.73 (-0.11%)

At close: 5:54PM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	13,997.78	14,026.35	13,878.84	13,906.67	13,906.67	-
20 Jan 2021	13,848.77	13,952.20	13,835.99	13,921.37	13,921.37	65,212,300
19 Jan 2021	13,935.93	13,940.05	13,804.46	13,815.06	13,815.06	64,904,200
18 Jan 2021	-	-	-	-	-	-
15 Jan 2021	13,904.30	13,958.16	13,672.67	13,787.73	13,787.73	96,853,800
14 Jan 2021	13,973.77	14,030.22	13,942.88	13,988.70	13,988.70	75,537,900
13 Jan 2021	13,899.06	13,978.43	13,868.83	13,939.71	13,939.71	70,600,100
12 Jan 2021	13,985.89	13,999.57	13,871.44	13,925.06	13,925.06	75,789,600
11 Jan 2021	13,986.42	14,007.65	13,806.69	13,936.66	13,936.66	67,154,800
08 Jan 2021	14,106.60	14,131.52	14,007.71	14,049.53	14,049.53	79,821,100
07 Jan 2021	13,946.53	14,007.47	13,902.24	13,968.24	13,968.24	86,104,200
06 Jan 2021	13,687.08	13,919.23	13,617.11	13,891.97	13,891.97	92,498,800
05 Jan 2021	13,680.69	13,768.13	13,566.47	13,651.22	13,651.22	68,899,100
04 Jan 2021	13,890.22	13,907.13	13,647.79	13,726.74	13,726.74	70,206,700
30 Dec 2020	13,750.99	13,797.09	13,717.47	13,718.78	13,718.78	28,318,700
29 Dec 2020	13,873.35	13,903.11	13,747.08	13,761.38	13,761.38	43,160,200
28 Dec 2020	13,779.05	13,818.65	13,740.21	13,790.29	13,790.29	49,250,200
23 Dec 2020	13,456.63	13,601.71	13,456.63	13,587.23	13,587.23	48,731,200
22 Dec 2020	13,311.02	13,441.59	13,310.42	13,418.11	13,418.11	54,622,400
21 Dec 2020	13,398.22	13,399.99	13,060.34	13,246.30	13,246.30	98,290,900
18 Dec 2020	13,649.66	13,774.45	13,624.25	13,630.51	13,630.51	156,772,100
17 Dec 2020	13,691.49	13,725.84	13,649.53	13,667.25	13,667.25	77,206,700
16 Dec 2020	13,416.29	13,596.74	13,412.41	13,565.98	13,565.98	77,798,600
15 Dec 2020	13,216.49	13,374.96	13,210.15	13,362.87	13,362.87	67,265,000
14 Dec 2020	13,224.26	13,292.30	13,190.53	13,223.16	13,223.16	63,016,100
11 Dec 2020	13,255.24	13,265.61	13,009.48	13,114.30	13,114.30	82,142,300
10 Dec 2020	13,341.68	13,370.44	13,213.06	13,295.73	13,295.73	68,806,500
09 Dec 2020	13,344.14	13,454.13	13,327.87	13,340.26	13,340.26	77,308,800
08 Dec 2020	13,248.02	13,297.49	13,199.45	13,278.49	13,278.49	54,198,400
07 Dec 2020	13,255.78	13,289.43	13,163.26	13,271.00	13,271.00	54,320,100
04 Dec 2020	13,230.61	13,315.37	13,225.08	13,298.96	13,298.96	64,074,800
03 Dec 2020	13,304.83	13,307.54	13,223.93	13,252.86	13,252.86	64,310,300
02 Dec 2020	13,341.91	13,359.27	13,272.47	13,313.24	13,313.24	63,822,100
01 Dec 2020	13,371.66	13,434.30	13,334.99	13,382.30	13,382.30	66,675,500
30 Nov 2020	13,270.51	13,445.11	13,256.76	13,291.16	13,291.16	107,366,400
27 Nov 2020	13,280.51	13,364.17	13,272.74	13,335.68	13,335.68	63,823,200
26 Nov 2020	13,315.21	13,316.19	13,274.89	13,286.57	13,286.57	42,951,900
25 Nov 2020	13,346.77	13,346.96	13,235.82	13,289.80	13,289.80	76,832,800
24 Nov 2020	13,254.42	13,296.76	13,192.32	13,292.44	13,292.44	82,733,000
23 Nov 2020	13,215.44	13,312.42	13,126.97	13,126.97	13,126.97	68,582,800
20 Nov 2020	13,054.64	13,172.91	13,054.64	13,137.25	13,137.25	70,127,200
19 Nov 2020	13,101.71	13,138.14	13,034.51	13,086.16	13,086.16	68,038,800
18 Nov 2020	13,086.43	13,213.63	13,074.67	13,201.89	13,201.89	67,639,800
17 Nov 2020	13,130.54	13,151.02	13,050.41	13,133.47	13,133.47	68,587,800
16 Nov 2020	13,170.52	13,277.45	13,081.11	13,138.61	13,138.61	85,190,200
13 Nov 2020	13,036.97	13,145.48	13,004.82	13,076.72	13,076.72	79,173,300
12 Nov 2020	13,073.48	13,168.09	13,022.28	13,052.95	13,052.95	82,374,800
11 Nov 2020	13,205.95	13,244.32	13,138.76	13,216.18	13,216.18	95,527,800
10 Nov 2020	13,109.77	13,237.59	13,018.43	13,163.11	13,163.11	142,547,600
09 Nov 2020	12,713.19	13,297.05	12,670.58	13,095.97	13,095.97	189,268,100
06 Nov 2020	12,531.74	12,595.87	12,370.08	12,480.02	12,480.02	80,481,100
05 Nov 2020	12,420.88	12,591.30	12,398.59	12,568.09	12,568.09	87,078,000
04 Nov 2020	11,896.11	12,329.96	11,848.21	12,324.22	12,324.22	105,442,100
03 Nov 2020	11,858.81	12,088.98	11,851.03	12,088.98	12,088.98	86,771,500
02 Nov 2020	11,602.91	11,838.00	11,551.36	11,788.28	11,788.28	78,370,800
30 Oct 2020	11,472.61	11,614.13	11,450.08	11,556.48	11,556.48	85,600,400
29 Oct 2020	11,631.07	11,707.43	11,458.56	11,598.07	11,598.07	104,958,400
28 Oct 2020	11,848.31	11,852.02	11,457.12	11,560.51	11,560.51	137,190,500
27 Oct 2020	12,206.42	12,223.60	12,034.80	12,063.57	12,063.57	87,405,600
26 Oct 2020	12,303.41	12,404.51	12,174.22	12,177.18	12,177.18	81,595,500
23 Oct 2020	12,517.98	12,718.27	12,514.99	12,645.75	12,645.75	55,669,200
22 Oct 2020	12,429.41	12,583.02	12,345.45	12,543.06	12,543.06	59,735,400
21 Oct 2020	12,764.45	12,765.05	12,545.59	12,557.64	12,557.64	62,615,800
20 Oct 2020	12,819.15	12,850.29	12,725.45	12,736.95	12,736.95	61,466,800
19 Oct 2020	12,948.63	13,028.73	12,820.26	12,854.66	12,854.66	48,577,300
16 Oct 2020	12,773.35	12,955.86	12,733.06	12,908.99	12,908.99	76,567,800
15 Oct 2020	12,826.13	12,839.55	12,599.82	12,703.75	12,703.75	78,930,900
14 Oct 2020	13,012.69	13,066.44	12,975.12	13,028.06	13,028.06	52,929,600
13 Oct 2020	13,132.90	13,132.90	12,959.70	13,018.99	13,018.99	52,838,000
12 Oct 2020	13,086.06	13,151.80	13,058.34	13,138.41	13,138.41	48,906,400
09 Oct 2020	13,070.04	13,096.44	13,009.98	13,051.23	13,051.23	58,947,700
08 Oct 2020	13,011.23	13,100.85	12,956.64	13,042.21	13,042.21	64,013,400
07 Oct 2020	12,901.29	12,959.02	12,837.11	12,928.57	12,928.57	65,533,900
06 Oct 2020	12,858.97	12,966.09	12,779.65	12,906.02	12,906.02	60,566,500
05 Oct 2020	12,824.05	12,842.48	12,727.75	12,828.31	12,828.31	56,734,400
02 Oct 2020	12,558.78	12,690.25	12,539.86	12,689.04	12,689.04	67,297,700
01 Oct 2020	12,812.08	12,836.65	12,671.23	12,730.77	12,730.77	87,114,100
30 Sep 2020	12,754.77	12,869.96	12,698.42	12,760.73	12,760.73	70,303,900
29 Sep 2020	12,817.79	12,859.14	12,738.30	12,825.82	12,825.82	49,842,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5013,333.43+221.23(+1.69%)

NZD/USD0.7189-0.0031(-0.42%)

NZD/EUR0.5902-0.0025(-0.42%)

DAX PERFORMANCE-INDEX (^GDAXI)

NZX 50
13,333.43
+221.23(+1.69%)

NZD/USD
0.7189
-0.0031(-0.42%)

NZD/EUR
0.5902
-0.0025(-0.42%)