New Zealand markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
13,335.68+49.11 (+0.37%)
At close: 5:45PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202013,280.5113,364.1713,272.7413,335.6813,335.6863,823,200
26 Nov 202013,315.2113,316.1913,274.8913,286.5713,286.5742,951,900
25 Nov 202013,346.7713,346.9613,235.8213,289.8013,289.8076,832,800
24 Nov 202013,254.4213,296.7613,192.3213,292.4413,292.4482,733,000
23 Nov 202013,215.4413,312.4213,126.9713,126.9713,126.9768,582,800
20 Nov 202013,054.6413,172.9113,054.6413,137.2513,137.2570,127,200
19 Nov 202013,101.7113,138.1413,034.5113,086.1613,086.1668,038,800
18 Nov 202013,086.4313,213.6313,074.6713,201.8913,201.8967,639,800
17 Nov 202013,130.5413,151.0213,050.4113,133.4713,133.4768,587,800
16 Nov 202013,170.5213,277.4513,081.1113,138.6113,138.6185,190,200
13 Nov 202013,036.9713,145.4813,004.8213,076.7213,076.7279,173,300
12 Nov 202013,073.4813,168.0913,022.2813,052.9513,052.9582,374,800
11 Nov 202013,205.9513,244.3213,138.7613,216.1813,216.1895,527,800
10 Nov 202013,109.7713,237.5913,018.4313,163.1113,163.11142,547,600
09 Nov 202012,713.1913,297.0512,670.5813,095.9713,095.97189,268,100
06 Nov 202012,531.7412,595.8712,370.0812,480.0212,480.0280,481,100
05 Nov 202012,420.8812,591.3012,398.5912,568.0912,568.0987,078,000
04 Nov 202011,896.1112,329.9611,848.2112,324.2212,324.22105,442,100
03 Nov 202011,858.8112,088.9811,851.0312,088.9812,088.9886,771,500
02 Nov 202011,602.9111,838.0011,551.3611,788.2811,788.2878,370,800
30 Oct 202011,472.6111,614.1311,450.0811,556.4811,556.4885,600,400
29 Oct 202011,631.0711,707.4311,458.5611,598.0711,598.07104,958,400
28 Oct 202011,848.3111,852.0211,457.1211,560.5111,560.51137,190,500
27 Oct 202012,206.4212,223.6012,034.8012,063.5712,063.5787,405,600
26 Oct 202012,303.4112,404.5112,174.2212,177.1812,177.1881,595,500
23 Oct 202012,517.9812,718.2712,514.9912,645.7512,645.7555,669,200
22 Oct 202012,429.4112,583.0212,345.4512,543.0612,543.0659,735,400
21 Oct 202012,764.4512,765.0512,545.5912,557.6412,557.6462,615,800
20 Oct 202012,819.1512,850.2912,725.4512,736.9512,736.9561,466,800
19 Oct 202012,948.6313,028.7312,820.2612,854.6612,854.6648,577,300
16 Oct 202012,773.3512,955.8612,733.0612,908.9912,908.9976,567,800
15 Oct 202012,826.1312,839.5512,599.8212,703.7512,703.7578,930,900
14 Oct 202013,012.6913,066.4412,975.1213,028.0613,028.0652,929,600
13 Oct 202013,132.9013,132.9012,959.7013,018.9913,018.9952,838,000
12 Oct 202013,086.0613,151.8013,058.3413,138.4113,138.4148,906,400
09 Oct 202013,070.0413,096.4413,009.9813,051.2313,051.2358,947,700
08 Oct 202013,011.2313,100.8512,956.6413,042.2113,042.2164,013,400
07 Oct 202012,901.2912,959.0212,837.1112,928.5712,928.5765,533,900
06 Oct 202012,858.9712,966.0912,779.6512,906.0212,906.0260,566,500
05 Oct 202012,824.0512,842.4812,727.7512,828.3112,828.3156,734,400
02 Oct 202012,558.7812,690.2512,539.8612,689.0412,689.0467,297,700
01 Oct 202012,812.0812,836.6512,671.2312,730.7712,730.7787,114,100
30 Sep 202012,754.7712,869.9612,698.4212,760.7312,760.7370,303,900
29 Sep 202012,817.7912,859.1412,738.3012,825.8212,825.8249,842,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...