Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

12,674.88+83.18 (+0.66%)

At close: 5:44PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 May 2020	10,948.24	10,986.22	10,740.82	10,824.99	10,824.99	88,080,900
08 May 2020	10,882.44	10,918.32	10,819.07	10,904.48	10,904.48	81,795,700
07 May 2020	10,640.77	10,761.86	10,617.23	10,759.27	10,759.27	102,151,600
06 May 2020	10,716.51	10,773.86	10,598.90	10,606.20	10,606.20	94,905,700
05 May 2020	10,627.07	10,736.95	10,518.94	10,729.46	10,729.46	103,766,700
04 May 2020	10,543.36	10,578.43	10,426.06	10,466.80	10,466.80	140,425,100
30 Apr 2020	11,195.21	11,235.57	10,839.30	10,861.64	10,861.64	162,733,400
29 Apr 2020	10,812.74	11,125.35	10,789.52	11,107.74	11,107.74	145,350,700
28 Apr 2020	10,658.47	10,897.82	10,651.58	10,795.63	10,795.63	146,549,900
27 Apr 2020	10,551.07	10,660.36	10,523.10	10,659.99	10,659.99	122,476,600
24 Apr 2020	10,299.31	10,486.47	10,299.31	10,336.09	10,336.09	120,035,000
23 Apr 2020	10,437.38	10,608.39	10,325.11	10,513.79	10,513.79	97,907,700
22 Apr 2020	10,370.25	10,425.02	10,321.20	10,415.03	10,415.03	92,389,500
21 Apr 2020	10,519.44	10,524.73	10,249.85	10,249.85	10,249.85	121,194,400
20 Apr 2020	10,704.35	10,707.31	10,444.55	10,675.90	10,675.90	103,611,100
17 Apr 2020	10,607.35	10,756.78	10,542.71	10,625.78	10,625.78	143,341,400
16 Apr 2020	10,420.26	10,438.37	10,236.24	10,301.54	10,301.54	106,131,500
15 Apr 2020	10,678.19	10,678.19	10,243.11	10,279.76	10,279.76	133,088,500
14 Apr 2020	10,733.97	10,820.17	10,658.96	10,696.56	10,696.56	106,043,700
09 Apr 2020	10,490.65	10,649.79	10,311.70	10,564.74	10,564.74	134,477,100
08 Apr 2020	10,301.56	10,340.79	10,198.22	10,332.89	10,332.89	102,430,700
07 Apr 2020	10,464.11	10,590.41	10,225.02	10,356.70	10,356.70	149,513,100
06 Apr 2020	9,889.03	10,097.31	9,841.49	10,075.17	10,075.17	126,692,200
03 Apr 2020	9,535.27	9,626.72	9,470.20	9,525.77	9,525.77	116,245,300
02 Apr 2020	9,587.45	9,650.27	9,337.02	9,570.82	9,570.82	144,225,800
01 Apr 2020	9,610.67	9,686.46	9,498.05	9,544.75	9,544.75	132,862,200
31 Mar 2020	9,970.79	10,096.42	9,703.88	9,935.84	9,935.84	151,505,700
30 Mar 2020	9,725.88	9,817.51	9,453.79	9,815.97	9,815.97	131,120,200
27 Mar 2020	9,793.50	9,886.18	9,541.83	9,632.52	9,632.52	156,138,300
26 Mar 2020	9,621.24	10,000.96	9,526.17	10,000.96	10,000.96	160,450,300
25 Mar 2020	9,987.37	10,137.62	9,460.91	9,874.26	9,874.26	204,692,500
24 Mar 2020	9,242.06	9,700.57	9,102.17	9,700.57	9,700.57	203,840,700
23 Mar 2020	8,536.33	9,071.14	8,480.28	8,741.15	8,741.15	197,208,600
20 Mar 2020	9,080.49	9,201.07	8,838.30	8,928.95	8,928.95	286,466,000
19 Mar 2020	8,495.94	8,668.48	8,257.53	8,610.43	8,610.43	205,539,300
18 Mar 2020	8,613.35	8,670.41	8,400.18	8,441.71	8,441.71	207,558,900
17 Mar 2020	9,141.17	9,145.93	8,423.56	8,939.10	8,939.10	220,092,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,144.90-35.40(-0.57%)

AUD/USD0.7158-0.0003(-0.04%)

ASX 2006,004.80-37.40(-0.62%)

Women's Money Movement is back!

DAX PERFORMANCE-INDEX (^GDAXI)

ALL ORDS
6,144.90
-35.40(-0.57%)

AUD/USD
0.7158
-0.0003(-0.04%)

ASX 200
6,004.80
-37.40(-0.62%)