Australia markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
17,735.07+56.88 (+0.32%)
At close: 05:54PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202417,793.4717,816.5217,690.8917,735.0717,735.0785,782,600
29 Feb 202417,634.6117,742.4817,620.1117,678.1917,678.19102,738,500
28 Feb 202417,569.6117,605.6117,552.9817,601.2217,601.2256,644,500
27 Feb 202417,431.3717,563.4117,428.1717,556.4917,556.4959,725,400
26 Feb 202417,396.7417,460.5317,396.4017,423.2317,423.2353,156,400
23 Feb 202417,372.0117,443.7417,354.7617,419.3317,419.3376,799,700
22 Feb 202417,326.7617,429.6617,279.7317,370.4517,370.4586,130,500
21 Feb 202417,102.0817,157.9517,063.2517,118.1217,118.1259,403,800
20 Feb 202417,066.2317,084.8717,019.1517,068.4317,068.4362,710,700
19 Feb 202417,075.7417,098.6117,049.2217,092.2617,092.2643,224,700
16 Feb 202417,117.3717,198.4517,060.3817,117.4417,117.4476,375,500
15 Feb 202417,022.5417,089.1217,003.8217,046.6917,046.6983,791,100
14 Feb 202416,872.8916,957.7816,857.3416,945.4816,945.4853,717,300
13 Feb 202416,987.0916,991.6116,831.5316,880.8316,880.8362,956,700
12 Feb 202416,975.9917,042.7416,958.8017,037.3517,037.3553,286,500
09 Feb 202416,973.5816,993.1216,876.3616,926.5016,926.5061,639,700
08 Feb 202416,936.1417,029.5416,889.1316,963.8316,963.8367,419,300
07 Feb 202417,020.7717,021.5516,907.1516,921.9616,921.9693,039,700
06 Feb 202416,965.8917,049.5216,871.3217,033.2417,033.2475,544,200
05 Feb 202416,925.9716,972.6216,859.0016,904.0616,904.0669,935,700
02 Feb 202416,977.7517,004.5516,894.6716,918.2116,918.2185,847,300
01 Feb 202416,834.1316,915.9216,821.6016,859.0416,859.0489,451,400
31 Jan 202416,972.4716,991.8416,884.8716,903.7616,903.7684,388,500
30 Jan 202416,991.3716,999.5816,946.5616,972.3416,972.3461,107,500
29 Jan 202416,925.3916,941.7116,860.0516,941.7116,941.7165,956,600
26 Jan 202416,879.0116,967.7216,849.3116,961.3916,961.3984,664,200
25 Jan 202416,849.7616,916.6016,785.6916,906.9216,906.9262,016,700
24 Jan 202416,793.2716,921.4116,760.9216,889.9216,889.9274,569,200
23 Jan 202416,753.0916,753.0916,626.5916,627.0916,627.0964,365,600
22 Jan 202416,684.1016,705.4916,607.7216,683.3616,683.3667,438,700
19 Jan 202416,626.5316,647.8516,513.4616,555.1316,555.1366,146,800
18 Jan 202416,440.6616,579.1216,421.2016,567.3516,567.3572,318,600
17 Jan 202416,400.4216,435.6816,345.0216,431.6916,431.6971,437,800
16 Jan 202416,497.5416,581.9316,476.0916,571.6816,571.6873,101,900
15 Jan 202416,723.2416,736.1616,609.2216,622.2216,622.2247,795,000
12 Jan 202416,649.4516,752.2416,608.0016,704.5616,704.5662,163,000
11 Jan 202416,775.9216,839.4916,541.3816,547.0316,547.0372,206,800
10 Jan 202416,703.1216,753.6916,654.9916,689.8116,689.8161,300,900
09 Jan 202416,743.2716,743.2716,611.5316,688.3616,688.3659,798,500
08 Jan 202416,618.5116,716.4716,517.4916,716.4716,716.4755,073,400
05 Jan 202416,504.8816,645.8916,448.7116,594.2116,594.2166,762,900
04 Jan 202416,563.6916,626.8416,501.4016,617.2916,617.2965,869,400
03 Jan 202416,771.3516,784.0716,479.9216,538.3916,538.3970,845,800
02 Jan 202416,828.7516,963.4716,648.8016,769.3616,769.3659,893,300
29 Dec 202316,729.2616,758.5316,726.9716,751.6416,751.6426,861,900
28 Dec 202316,780.9516,783.7916,688.5216,701.5516,701.5536,091,600
27 Dec 202316,727.7716,775.7116,697.5816,742.0716,742.0737,678,900
22 Dec 202316,673.3016,735.3216,651.7816,706.1816,706.1846,295,300
21 Dec 202316,667.3116,708.3516,624.1616,687.4216,687.4257,871,300
20 Dec 202316,779.4116,789.9616,694.5616,733.0516,733.0563,366,400
19 Dec 202316,657.4416,750.5116,656.6416,744.4116,744.4159,217,500
18 Dec 202316,683.6916,744.2716,624.6516,650.5516,650.5556,720,400
15 Dec 202316,822.5016,890.1116,713.7016,751.4416,751.44173,711,500
14 Dec 202316,948.7917,003.2816,670.3516,752.2316,752.23141,290,100
13 Dec 202316,811.5616,836.4516,760.1216,766.0516,766.0565,413,500
12 Dec 202316,823.0116,837.1816,753.8116,791.7416,791.7467,862,500
11 Dec 202316,760.5916,817.8116,734.2716,794.4316,794.4366,736,100
08 Dec 202316,644.6216,782.7216,630.1816,759.2216,759.2277,814,500
07 Dec 202316,623.8916,655.3016,595.1116,628.9916,628.9976,803,200
06 Dec 202316,565.6516,727.0716,536.1216,656.4416,656.4478,581,700
05 Dec 202316,405.1416,551.3416,394.0216,533.1116,533.1163,916,000
04 Dec 202316,390.1716,455.6816,386.8016,404.7616,404.7652,149,300
01 Dec 202316,296.9216,399.0616,279.4516,397.5216,397.5268,139,400
30 Nov 202316,204.7416,262.9616,169.1116,215.4316,215.43108,532,100
29 Nov 202316,013.1616,208.9716,010.4816,166.4516,166.4569,366,600
28 Nov 202315,939.1915,993.4215,915.4015,992.6715,992.6760,601,100
27 Nov 202316,007.2616,039.4215,957.9615,966.3715,966.3750,564,800
24 Nov 202315,988.1916,041.1715,972.6716,029.4916,029.4946,227,600
23 Nov 202315,976.6216,005.4515,958.0615,994.7315,994.7338,717,400
22 Nov 202315,965.1315,998.4115,931.7415,957.8215,957.8258,757,800
21 Nov 202315,911.0215,948.0715,891.3115,900.5315,900.5370,926,900
20 Nov 202315,915.2415,929.9315,854.8215,901.3315,901.3393,605,500
17 Nov 202315,828.7815,952.4515,826.6715,919.1615,919.1681,125,800
16 Nov 202315,806.9115,862.0915,783.5115,786.6115,786.6168,438,900
15 Nov 202315,631.6715,759.8415,628.1915,748.1715,748.1791,670,700
14 Nov 202315,358.5915,632.4415,337.6015,614.4315,614.4398,894,400
13 Nov 202315,285.1215,346.7915,252.2715,345.0015,345.0065,170,400
10 Nov 202315,296.5815,309.5215,171.5815,234.3915,234.3977,014,100
09 Nov 202315,246.5015,364.4915,212.9915,352.5415,352.5468,377,100
08 Nov 202315,093.4815,287.7315,086.4115,229.6015,229.60107,586,700
07 Nov 202315,084.7915,194.5315,068.2515,152.6415,152.6462,049,600
06 Nov 202315,219.3215,223.4115,110.8415,135.9715,135.9759,212,500
03 Nov 202315,203.8015,269.5015,149.7215,189.2515,189.2593,603,800
02 Nov 202315,033.6515,202.4315,028.0315,143.6015,143.6089,446,500
01 Nov 202314,851.9614,949.5814,786.3214,923.2714,923.2763,588,700
31 Oct 202314,741.4414,829.6214,722.3814,810.3414,810.3475,370,200
30 Oct 202314,770.9514,798.0014,678.7314,716.5414,716.5476,179,000
27 Oct 202314,757.1114,824.2914,667.3714,687.4114,687.4186,539,200
26 Oct 202314,696.2214,795.4114,655.0814,731.0514,731.05121,803,600
25 Oct 202314,870.6314,933.6914,789.6314,892.1814,892.1888,086,100
24 Oct 202314,802.5214,916.6014,750.3214,879.9414,879.9462,022,100
23 Oct 202314,823.0314,838.0114,630.2114,800.7214,800.7261,261,000
20 Oct 202314,872.0214,936.4914,798.4714,798.4714,798.4790,638,400
19 Oct 202315,060.6515,104.3714,984.5915,045.2315,045.2369,923,300
18 Oct 202315,244.0515,271.1515,081.6915,094.9115,094.9162,492,400
17 Oct 202315,211.2915,288.3215,117.2415,251.6915,251.6949,443,000
16 Oct 202315,219.4215,271.5115,103.1215,237.9915,237.9955,502,000
13 Oct 202315,400.0915,409.8915,178.0715,186.6615,186.6663,240,100
12 Oct 202315,537.8715,575.2815,413.2015,425.0315,425.0352,453,700
11 Oct 202315,366.7815,486.1115,361.7415,460.0115,460.0165,776,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...