New Zealand markets close in 5 hours 22 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,600.87-46.11 (-0.36%)
At close: 5:44PM CEST
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202012,744.1312,768.5812,528.0712,600.8712,600.87-
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
11 May 202010,948.2410,986.2210,740.8210,824.9910,824.9988,080,900
08 May 202010,882.4410,918.3210,819.0710,904.4810,904.4881,795,700
07 May 202010,640.7710,761.8610,617.2310,759.2710,759.27102,151,600
06 May 202010,716.5110,773.8610,598.9010,606.2010,606.2094,905,700
05 May 202010,627.0710,736.9510,518.9410,729.4610,729.46103,766,700
04 May 202010,543.3610,578.4310,426.0610,466.8010,466.80140,425,100
30 Apr 202011,195.2111,235.5710,839.3010,861.6410,861.64162,733,400
29 Apr 202010,812.7411,125.3510,789.5211,107.7411,107.74145,350,700
28 Apr 202010,658.4710,897.8210,651.5810,795.6310,795.63146,549,900
27 Apr 202010,551.0710,660.3610,523.1010,659.9910,659.99122,476,600
24 Apr 202010,299.3110,486.4710,299.3110,336.0910,336.09120,035,000
23 Apr 202010,437.3810,608.3910,325.1110,513.7910,513.7997,907,700
22 Apr 202010,370.2510,425.0210,321.2010,415.0310,415.0392,389,500
21 Apr 202010,519.4410,524.7310,249.8510,249.8510,249.85121,194,400
20 Apr 202010,704.3510,707.3110,444.5510,675.9010,675.90103,611,100
17 Apr 202010,607.3510,756.7810,542.7110,625.7810,625.78143,341,400
16 Apr 202010,420.2610,438.3710,236.2410,301.5410,301.54106,131,500
15 Apr 202010,678.1910,678.1910,243.1110,279.7610,279.76133,088,500
14 Apr 202010,733.9710,820.1710,658.9610,696.5610,696.56106,043,700
09 Apr 202010,490.6510,649.7910,311.7010,564.7410,564.74134,477,100
08 Apr 202010,301.5610,340.7910,198.2210,332.8910,332.89102,430,700
07 Apr 202010,464.1110,590.4110,225.0210,356.7010,356.70149,513,100
06 Apr 20209,889.0310,097.319,841.4910,075.1710,075.17126,692,200
03 Apr 20209,535.279,626.729,470.209,525.779,525.77116,245,300
02 Apr 20209,587.459,650.279,337.029,570.829,570.82144,225,800
01 Apr 20209,610.679,686.469,498.059,544.759,544.75132,862,200
31 Mar 20209,970.7910,096.429,703.889,935.849,935.84151,505,700
30 Mar 20209,725.889,817.519,453.799,815.979,815.97131,120,200
27 Mar 20209,793.509,886.189,541.839,632.529,632.52156,138,300
26 Mar 20209,621.2410,000.969,526.1710,000.9610,000.96160,450,300
25 Mar 20209,987.3710,137.629,460.919,874.269,874.26204,692,500
24 Mar 20209,242.069,700.579,102.179,700.579,700.57203,840,700
23 Mar 20208,536.339,071.148,480.288,741.158,741.15197,208,600
20 Mar 20209,080.499,201.078,838.308,928.958,928.95286,466,000
19 Mar 20208,495.948,668.488,257.538,610.438,610.43205,539,300
18 Mar 20208,613.358,670.418,400.188,441.718,441.71207,558,900
17 Mar 20209,141.179,145.938,423.568,939.108,939.10220,092,600
16 Mar 20208,728.488,967.118,255.658,742.258,742.25302,202,400
13 Mar 20209,480.789,985.749,064.689,232.089,232.08325,900,900
12 Mar 20209,863.999,932.569,139.129,161.139,161.13390,477,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...