Australia markets close in 2 hours 49 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15,474.47-112.89 (-0.72%)
At close: 5:54PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202115,518.5915,542.1715,416.0215,474.4715,474.4749,463,100
15 Oct 202115,481.2215,598.5815,465.9315,587.3615,587.3673,666,300
14 Oct 202115,350.7215,464.3815,303.3915,462.7215,462.7260,002,700
13 Oct 202115,130.8015,302.4315,109.6115,249.3815,249.3869,662,700
12 Oct 202115,025.3515,174.2915,012.0715,146.8715,146.8760,955,500
11 Oct 202115,115.4615,202.7415,094.4415,199.1415,199.1475,309,100
08 Oct 202115,242.7615,267.9215,184.7615,206.1315,206.1359,531,300
07 Oct 202115,162.7515,253.2915,116.4715,250.8615,250.8676,332,700
06 Oct 202115,040.1015,049.4914,818.7114,973.3314,973.3396,189,400
05 Oct 202115,055.4015,202.2015,011.4415,194.4915,194.4960,532,800
04 Oct 202115,061.8615,175.2515,016.9315,036.5515,036.5552,650,700
01 Oct 202115,041.6015,262.7514,983.8015,156.4415,156.4466,029,600
30 Sept 202115,434.3315,448.5215,246.0015,260.6915,260.6974,664,500
29 Sept 202115,357.0015,422.7515,301.3515,365.2715,365.2756,303,700
28 Sept 202115,542.0315,542.4115,232.9715,248.5615,248.5675,174,800
27 Sept 202115,699.0115,704.0515,552.0915,573.8815,573.8859,034,800
24 Sept 202115,562.1415,573.4615,497.1715,531.7515,531.7549,967,000
23 Sept 202115,630.0115,695.6515,593.7215,643.9715,643.9754,651,300
22 Sept 202115,463.2415,508.4215,378.9315,506.7415,506.7454,135,200
21 Sept 202115,265.0315,394.3315,205.7015,348.5315,348.5361,546,200
20 Sept 202115,259.5015,262.7615,019.4915,132.0615,132.0696,690,100
17 Sept 202115,774.5715,791.9015,455.5415,490.1715,490.17158,392,800
16 Sept 202115,666.6315,745.1915,638.2315,651.7515,651.7554,362,800
15 Sept 202115,731.4815,740.0115,613.7215,616.0015,616.0058,969,400
14 Sept 202115,697.7215,763.5815,663.4215,722.9915,722.9951,343,400
13 Sept 202115,681.1715,787.6615,674.1615,701.4215,701.4250,515,500
10 Sept 202115,648.8915,702.6015,574.9415,609.8115,609.8155,580,900
09 Sept 202115,499.4515,693.2215,453.9615,623.1515,623.1554,613,000
08 Sept 202115,714.6115,755.3015,590.4115,610.2815,610.2862,575,800
07 Sept 202115,896.5615,927.7715,826.8615,843.0915,843.0945,060,200
06 Sept 202115,818.4415,959.7415,814.6315,932.1215,932.1231,915,300
03 Sept 202115,841.4515,868.6915,690.0215,781.2015,781.2040,901,200
02 Sept 202115,813.5715,874.6715,810.7715,840.5915,840.5937,299,100
01 Sept 202115,958.4115,981.7015,773.4415,824.2915,824.2953,324,100
31 Aug 202115,929.2616,006.7615,761.5715,835.0915,835.0975,099,900
30 Aug 202115,856.7115,896.7315,847.6615,887.3115,887.3127,220,800
27 Aug 202115,778.9215,859.7715,752.0915,851.7515,851.7532,126,500
26 Aug 202115,773.7115,834.9115,701.8515,793.6215,793.6239,681,200
25 Aug 202115,912.8515,932.6215,853.3215,860.6615,860.6635,537,700
24 Aug 202115,897.8615,918.7215,856.0515,905.8515,905.8542,750,500
23 Aug 202115,930.7215,930.7215,799.5915,852.7915,852.7939,880,400
20 Aug 202115,734.6815,808.0415,656.2815,808.0415,808.0449,982,700
19 Aug 202115,737.1815,804.8515,621.9815,765.8115,765.8164,752,400
18 Aug 202115,935.2115,969.8515,872.9915,965.9715,965.9745,355,100
17 Aug 202115,872.1215,937.4715,811.5715,921.9515,921.9546,077,200
16 Aug 202115,875.7015,961.1815,851.2815,925.7315,925.7344,305,900
13 Aug 202115,948.1516,030.3315,940.8215,977.4415,977.4439,905,200
12 Aug 202115,829.2715,964.3815,823.5315,937.5115,937.5153,018,500
11 Aug 202115,792.1215,887.1615,724.9915,826.0915,826.0946,983,300
10 Aug 202115,734.1415,802.1515,733.6515,770.7115,770.7137,936,600
09 Aug 202115,773.5115,798.5115,699.2715,745.4115,745.4141,278,000
06 Aug 202115,770.8515,808.2415,737.1015,761.4515,761.4552,191,600
05 Aug 202115,691.7415,751.8815,672.2715,744.6715,744.6761,559,300
04 Aug 202115,653.6515,712.2715,600.8015,692.1315,692.1354,854,200
03 Aug 202115,537.6915,608.0715,492.5815,555.0815,555.0850,024,700
02 Aug 202115,631.7015,702.8915,511.2515,568.7315,568.7353,799,800
30 July 202115,493.7415,613.6615,440.8915,544.3915,544.3961,343,800
29 July 202115,608.8215,659.2215,563.6515,640.4715,640.4751,559,500
28 July 202115,538.7515,577.1315,497.1015,570.3615,570.3656,569,500
27 July 202115,537.8915,586.9015,423.5615,519.1315,519.1344,081,200
26 July 202115,586.6615,641.6115,544.9415,618.9815,618.9838,643,700
23 July 202115,603.6915,681.4115,583.6515,669.2915,669.2954,897,600
22 July 202115,533.2215,578.7515,471.4715,514.5415,514.5450,331,400
21 July 202115,239.9215,443.7615,194.5415,422.5015,422.5065,073,800
20 July 202115,234.8515,300.2915,091.9015,216.2715,216.2760,029,200
19 July 202115,420.1415,423.8415,048.5615,133.2015,133.2085,990,500
16 July 202115,682.7515,699.9315,476.9915,540.3115,540.3160,314,700
15 July 202115,737.3615,737.3615,592.0115,629.6615,629.6662,684,900
14 July 202115,733.1915,810.6815,717.8315,788.9815,788.9841,145,400
13 July 202115,769.5115,806.5715,747.5715,789.6415,789.6450,047,700
12 July 202115,675.4215,806.9015,631.8415,790.5115,790.5147,460,900
09 July 202115,497.9315,687.9315,479.4415,687.9315,687.9360,460,900
08 July 202115,584.7215,591.6515,304.4115,420.6415,420.6478,813,200
07 July 202115,606.9415,700.9515,604.5815,692.7115,692.7159,732,200
06 July 202115,615.0715,647.8815,466.6615,511.3815,511.3853,759,400
05 July 202115,628.4215,673.8815,535.2915,661.9715,661.9729,752,900
02 July 202115,644.8415,705.5315,616.4315,650.0915,650.0943,114,700
01 July 202115,624.2815,708.7815,488.4915,603.8115,603.8149,570,300
30 June 202115,700.0615,709.3415,461.2015,531.0415,531.0463,950,700
29 June 202115,565.8315,752.9315,555.4915,690.5915,690.5950,284,300
28 June 202115,570.8015,668.0815,542.1715,554.1815,554.1843,947,600
25 June 202115,584.9015,612.6615,533.4015,607.9715,607.9746,613,700
24 June 202115,528.5515,606.8915,476.6715,589.2315,589.2352,474,600
23 June 202115,674.3315,675.9015,456.3915,456.3915,456.3950,468,000
22 June 202115,587.5715,652.7515,518.3115,636.3315,636.3353,060,800
21 June 202115,391.5015,606.5715,309.4415,603.2415,603.2461,783,600
18 June 202115,720.5215,736.9315,426.7615,448.0415,448.04126,347,100
17 June 202115,655.3215,752.3415,649.2215,727.6715,727.6762,355,100
16 June 202115,756.8315,759.6615,674.6115,710.5715,710.5758,585,900
15 June 202115,744.7715,792.3515,714.9415,729.5215,729.5245,999,200
14 June 202115,739.8915,802.6715,673.6415,673.6415,673.6446,556,300
11 June 202115,583.2915,703.8415,548.3515,693.2715,693.2757,088,600
10 June 202115,610.0815,637.9415,513.3615,571.2215,571.2256,997,400
09 June 202115,642.7415,669.1415,505.1515,581.1415,581.1450,364,800
08 June 202115,674.4115,727.2315,638.3215,640.6015,640.6054,921,800
07 June 202115,661.5815,732.0615,614.1815,677.1515,677.1546,954,400
04 June 202115,651.6915,705.8915,607.9215,692.9015,692.9044,669,100
03 June 202115,591.5415,657.1515,477.3215,632.6715,632.6745,339,500
02 June 202115,570.7715,631.0215,554.0215,602.7115,602.7151,678,400
01 June 202115,513.1315,685.4015,512.3615,567.3615,567.3656,073,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...