Singapore markets open in 59 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
15,128.27+2.19 (+0.01%)
At close: 05:54PM CET
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202315,081.1715,127.3014,993.5915,128.2715,128.27-
30 Jan 202315,070.3015,161.0714,988.9815,126.0815,126.0854,664,400
27 Jan 202315,115.7515,186.4915,077.6215,150.0315,150.0355,135,800
26 Jan 202315,146.2915,151.5415,068.7215,132.8515,132.8562,001,200
25 Jan 202315,095.7215,114.4114,969.6515,081.6415,081.6453,589,900
24 Jan 202315,140.5015,147.4515,022.5515,093.1115,093.1148,335,400
23 Jan 202315,077.4015,145.9015,022.8315,102.9515,102.9539,903,900
20 Jan 202314,986.5215,034.4314,940.6815,033.5615,033.5664,031,100
19 Jan 202315,115.5515,134.0714,906.2714,920.3614,920.3664,167,400
18 Jan 202315,182.9515,250.3615,156.8915,181.8015,181.8058,258,000
17 Jan 202315,130.0315,269.7115,083.9515,187.0715,187.0757,914,400
16 Jan 202315,112.0515,153.1915,083.9415,134.0415,134.0442,102,700
13 Jan 202315,063.2115,132.3715,041.1615,086.5215,086.5266,451,100
12 Jan 202314,972.2815,095.0314,934.5115,058.3015,058.3065,971,500
11 Jan 202314,805.4014,965.4714,794.9914,947.9114,947.9166,367,800
10 Jan 202314,741.9714,790.8214,692.7414,774.6014,774.6057,438,600
09 Jan 202314,650.7314,832.8914,628.6114,792.8314,792.8364,976,500
06 Jan 202314,476.7214,610.2314,388.9814,610.0214,610.0255,433,700
05 Jan 202314,451.2314,501.6014,403.7314,436.3114,436.3160,947,500
04 Jan 202314,266.9814,492.7814,264.6014,490.7814,490.7876,221,600
03 Jan 202314,116.0714,293.8714,083.7614,181.6714,181.6757,907,500
02 Jan 202313,992.7114,095.9113,976.4414,069.2614,069.2634,978,500
30 Dec 202214,005.8414,008.9713,922.5513,923.5913,923.5924,346,600
29 Dec 202213,890.8114,071.7213,871.3214,071.7214,071.7230,727,400
28 Dec 202214,013.7214,018.4713,914.6213,925.6013,925.6027,583,800
27 Dec 202214,047.4214,063.1413,966.3513,995.1013,995.1022,975,000
23 Dec 202213,945.5914,000.6813,874.5013,940.9313,940.9328,738,700
22 Dec 202214,113.0114,160.8713,890.5413,914.0713,914.0742,893,400
21 Dec 202213,944.6914,099.7513,912.1714,097.8214,097.8244,585,400
20 Dec 202213,829.9013,931.2913,791.5213,884.6613,884.6656,020,300
19 Dec 202213,934.7514,001.3713,927.0513,942.8713,942.8748,853,600
16 Dec 202213,978.4414,011.2613,815.2413,893.0713,893.07168,807,500
15 Dec 202214,351.3114,363.1213,982.5913,986.2313,986.2387,474,200
14 Dec 202214,453.5414,470.7414,375.9514,460.2014,460.2059,754,000
13 Dec 202214,345.8814,675.8414,302.4914,497.8914,497.8968,062,200
12 Dec 202214,300.4314,366.3914,262.6014,306.6314,306.6346,459,100
09 Dec 202214,325.8014,385.5714,217.9614,370.7214,370.7252,573,000
08 Dec 202214,277.7514,298.8114,196.7714,264.5614,264.5647,362,200
07 Dec 202214,304.9514,372.3514,218.1814,261.1914,261.1952,784,800
06 Dec 202214,406.8714,471.5014,305.2614,343.1914,343.1950,930,900
05 Dec 202214,487.4314,507.1614,394.3714,447.6114,447.6150,074,900
02 Dec 202214,465.7014,584.5914,372.4214,529.3914,529.3955,190,800
01 Dec 202214,543.8014,563.7014,423.7914,490.3014,490.3061,595,900
30 Nov 202214,429.2214,487.7014,363.3214,397.0414,397.0497,644,000
29 Nov 202214,404.6714,429.8714,327.0414,355.4514,355.4551,089,400
28 Nov 202214,471.1014,514.7314,374.1514,383.3614,383.3653,336,900
25 Nov 202214,547.5814,571.6614,498.0514,541.3814,541.3846,218,800
24 Nov 202214,456.1514,570.7114,447.5514,539.5614,539.5650,503,400
23 Nov 202214,438.2014,446.3314,363.5114,427.5914,427.5951,115,900
22 Nov 202214,352.5414,485.4914,343.8014,422.3514,422.3550,364,700
21 Nov 202214,395.5314,425.9514,321.8414,379.9314,379.9348,082,900
18 Nov 202214,320.6114,457.7614,300.2114,431.8614,431.8693,252,600
17 Nov 202214,348.4614,384.5414,149.7014,266.3814,266.3858,048,700
16 Nov 202214,374.8614,382.6214,195.3114,234.0314,234.0376,202,800
15 Nov 202214,372.4214,440.7814,266.4214,378.5114,378.5177,960,600
14 Nov 202214,295.8114,431.1814,243.3514,313.3014,313.3072,405,100
11 Nov 202214,179.3914,263.5314,172.4714,224.8614,224.86103,682,300
10 Nov 202213,603.7914,157.2513,599.3514,146.0914,146.09114,862,700
09 Nov 202213,653.9813,691.1213,557.0813,666.3213,666.3264,013,300
08 Nov 202213,506.6513,689.6113,487.9113,688.7513,688.7560,728,100
07 Nov 202213,398.7913,611.3013,391.0013,533.5213,533.5256,990,600
04 Nov 202213,201.2413,542.3513,193.5113,459.8513,459.8576,643,400
03 Nov 202213,130.9713,194.3213,022.6413,130.1913,130.1952,294,100
02 Nov 202213,369.3313,398.6413,255.0713,256.7413,256.7454,426,400
01 Nov 202213,344.8513,444.0713,287.0713,338.7413,338.7451,443,700
31 Oct 202213,254.3113,307.0913,216.4813,253.7413,253.7459,049,500
28 Oct 202213,072.9213,250.6613,051.2513,243.3313,243.3364,191,000
27 Oct 202213,152.9913,259.4913,062.0413,211.2313,211.2372,246,300
26 Oct 202213,054.4913,203.2413,023.4013,195.8113,195.8165,691,700
25 Oct 202212,965.1913,053.2412,789.2613,052.9613,052.9669,239,900
24 Oct 202212,868.7713,020.4512,747.3812,931.4512,931.4562,919,300
21 Oct 202212,641.1212,775.5212,548.1512,730.9012,730.9082,221,400
20 Oct 202212,685.1612,818.3412,628.7812,767.4112,767.4152,824,400
19 Oct 202212,817.6312,819.1112,705.2612,741.4112,741.4163,632,000
18 Oct 202212,788.5312,931.7612,746.3612,765.6112,765.6165,991,900
17 Oct 202212,467.5412,716.8112,398.0512,649.0312,649.0357,195,500
14 Oct 202212,549.0212,676.4212,395.9912,437.8112,437.8182,478,300
13 Oct 202212,114.2312,379.2412,000.4312,355.5812,355.5888,446,300
12 Oct 202212,207.9712,298.6212,104.6212,172.2612,172.2667,186,400
11 Oct 202212,168.6612,258.1512,097.6812,220.2512,220.2564,611,700
10 Oct 202212,175.5212,410.8312,174.6312,272.9412,272.9468,341,800
07 Oct 202212,414.7812,497.5212,272.5912,273.0012,273.0056,973,200
06 Oct 202212,593.4112,643.2212,421.8912,470.7812,470.7853,529,600
05 Oct 202212,611.0712,661.8812,455.3612,517.1812,517.1862,392,400
04 Oct 202212,360.7212,673.3512,358.9812,670.4812,670.4880,240,300
03 Oct 202211,951.8412,227.8711,893.9412,209.4812,209.4863,674,200
30 Sept 202212,063.0912,137.7711,973.9112,114.3612,114.3689,235,000
29 Sept 202212,143.2112,147.3111,866.9811,975.5511,975.5587,998,400
28 Sept 202212,025.4312,198.3711,862.8412,183.2812,183.2896,220,900
27 Sept 202212,332.8512,414.0912,139.6812,139.6812,139.6878,962,200
26 Sept 202212,231.8412,368.4912,184.0012,227.9212,227.9267,273,900
23 Sept 202212,506.6412,521.2512,180.7612,284.1912,284.1986,711,600
22 Sept 202212,531.6612,781.5612,526.6112,531.6312,531.6366,525,600
21 Sept 202212,555.3112,771.7812,520.8112,767.1512,767.1555,268,200
20 Sept 202212,849.7812,936.5712,638.2212,670.8312,670.8362,735,600
19 Sept 202212,685.2912,866.7012,606.6412,803.2412,803.2449,575,200
16 Sept 202212,814.9212,815.3312,699.2212,741.2612,741.26148,557,300
15 Sept 202213,040.3613,111.3812,927.2012,956.6612,956.6667,761,600
14 Sept 202213,131.3413,192.8212,952.0913,028.0013,028.0062,448,700
13 Sept 202213,450.3913,564.8313,183.1913,188.9513,188.9568,434,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...