Australia markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12,284.19-247.44 (-1.97%)
At close: 05:55PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202213,171.9213,441.5413,165.7813,402.2713,402.2767,046,400
09 Sept 202212,926.1513,121.1312,925.5713,088.2113,088.2167,719,300
08 Sept 202212,985.6113,008.8212,688.8712,904.3212,904.3271,242,600
07 Sept 202212,770.7212,953.9912,736.0912,915.9712,915.9767,128,300
06 Sept 202212,807.2712,927.7912,760.0412,871.4412,871.4453,636,500
05 Sept 202212,827.5812,827.5812,617.4012,760.7812,760.7862,869,400
02 Sept 202212,768.4413,051.5712,736.0113,050.2713,050.2767,336,800
01 Sept 202212,713.7512,743.0512,603.5812,630.2312,630.2361,602,700
31 Aug 202213,018.4813,020.5412,814.8112,834.9612,834.9682,999,700
30 Aug 202212,919.4313,154.1512,885.0812,961.1412,961.1462,479,300
29 Aug 202212,838.4212,942.4612,758.4412,892.9912,892.9954,303,000
26 Aug 202213,335.1013,375.0212,939.9612,971.4712,971.4767,305,400
25 Aug 202213,328.4913,364.5513,210.9913,271.9613,271.9641,621,200
24 Aug 202213,131.1213,238.6113,085.2013,220.0613,220.0646,809,500
23 Aug 202213,163.5213,298.2613,156.4413,194.2313,194.2353,963,000
22 Aug 202213,471.4413,510.2913,189.2713,230.5713,230.5768,371,700
19 Aug 202213,591.2413,660.3413,525.6913,544.5213,544.5265,997,300
18 Aug 202213,653.8213,775.6613,638.1613,697.4113,697.4147,668,000
17 Aug 202213,928.1213,930.5713,610.4413,626.7113,626.7157,254,300
16 Aug 202213,849.6213,947.8513,824.9713,910.1213,910.1250,947,100
15 Aug 202213,847.8813,857.9813,736.0013,816.6113,816.6137,843,500
12 Aug 202213,709.8313,813.0513,705.0213,795.8513,795.8558,498,800
11 Aug 202213,747.0713,763.2613,661.1713,694.5113,694.5154,583,800
10 Aug 202213,482.6313,715.5613,455.7013,700.9313,700.9356,490,500
09 Aug 202213,703.3813,745.5913,514.7113,534.9713,534.9751,015,000
08 Aug 202213,703.3813,745.5913,604.5513,687.6913,687.6951,639,200
05 Aug 202213,642.9113,693.3413,562.6213,573.9313,573.9362,482,000
04 Aug 202213,629.7013,792.8813,628.5713,662.6813,662.6864,719,800
03 Aug 202213,398.7013,595.0713,388.3413,587.5613,587.5663,636,000
02 Aug 202213,419.1913,484.5513,335.3913,449.2013,449.2056,681,200
01 Aug 202213,471.2013,570.2213,464.9013,479.6313,479.6357,227,900
29 July 202213,353.2813,515.0313,340.5913,484.0513,484.0582,631,600
28 July 202213,214.4113,289.3913,091.2613,282.1113,282.1174,308,800
27 July 202213,158.6413,204.5813,089.9613,166.3813,166.3879,894,900
26 July 202213,181.9213,197.9513,042.4113,096.9313,096.9358,207,700
25 July 202213,183.2413,337.0613,151.8613,210.3213,210.3256,561,100
22 July 202213,179.5613,367.0413,171.1413,253.6813,253.6876,076,400
21 July 202213,261.8213,318.6413,097.7513,246.6413,246.6487,886,300
20 July 202213,356.6713,399.4013,129.1313,281.9813,281.9875,183,800
19 July 202212,884.8313,351.2012,827.8913,308.4113,308.4173,418,300
18 July 202212,935.0513,062.2312,913.6912,959.8112,959.8161,274,100
15 July 202212,562.1512,875.6712,532.9412,864.7212,864.7277,498,400
14 July 202212,759.2912,788.0112,434.2912,519.6612,519.6672,613,000
13 July 202212,800.8712,851.9012,625.2212,756.3212,756.3263,030,200
12 July 202212,751.3012,905.4812,655.0612,905.4812,905.4865,198,400
11 July 202212,783.0912,934.8712,774.2312,832.4412,832.4455,461,200
08 July 202212,814.1013,019.1312,766.8013,015.2313,015.2375,193,100
07 July 202212,757.6312,867.7112,693.6512,843.2212,843.2279,392,500
06 July 202212,587.5512,668.6812,509.2212,594.5212,594.5278,681,400
05 July 202212,851.2912,870.2412,390.9512,401.2012,401.2090,489,700
04 July 202212,904.0912,919.7012,741.6312,773.3812,773.3852,500,200
01 July 202212,627.6612,894.3812,623.2312,813.0312,813.0380,285,900
30 June 202212,795.2212,811.4312,618.6812,783.7712,783.77114,222,900
29 June 202213,089.9913,132.3612,946.7613,003.3513,003.3570,350,700
28 June 202213,264.6213,358.6213,221.0413,231.8213,231.8261,092,900
27 June 202213,217.9013,378.4213,126.8613,186.0713,186.0769,024,800
24 June 202212,949.8713,160.7112,904.8613,118.1313,118.1395,705,800
23 June 202213,082.6213,120.3112,912.5912,912.5912,912.5999,254,200
22 June 202213,062.2613,206.1112,965.6913,144.2813,144.2876,135,600
21 June 202213,335.1513,443.7713,273.2013,292.4013,292.4064,763,900
20 June 202213,207.7913,265.6013,106.3813,265.6013,265.6054,602,700
17 June 202213,092.8513,237.7013,020.4213,126.2613,126.26190,391,800
16 June 202213,440.4313,443.3213,007.9113,038.4913,038.49104,048,800
15 June 202213,480.5013,566.8013,358.4013,485.2913,485.2980,763,200
14 June 202213,557.4413,569.9313,294.0013,304.3913,304.3978,302,700
13 June 202213,564.4713,648.8413,379.8713,427.0313,427.0391,214,200
10 June 202214,110.0314,121.0713,749.7713,761.8313,761.8389,335,800
09 June 202214,364.5914,420.7314,186.9314,198.8014,198.8064,865,200
08 June 202214,595.7814,602.0614,378.5014,445.9914,445.9961,851,500
07 June 202214,569.3014,590.6914,458.3414,556.6214,556.6251,840,700
06 June 202214,576.8714,709.3814,548.2614,653.8114,653.8138,135,700
03 June 202214,585.1814,589.9114,443.1114,460.0914,460.0946,395,500
02 June 202214,394.3614,492.7814,393.0414,485.1714,485.1750,049,600
01 June 202214,478.3714,489.0014,329.5114,340.4714,340.4768,008,900
31 May 202214,513.3414,547.0914,359.3914,388.3514,388.35146,716,000
30 May 202214,572.8014,589.4514,509.5814,575.9814,575.9854,721,200
27 May 202214,289.5314,463.5014,246.8314,462.1914,462.1971,341,500
26 May 202214,025.4414,253.6114,025.4414,231.2914,231.2957,436,000
25 May 202214,022.2714,053.5913,871.4814,007.9314,007.9364,007,200
24 May 202214,043.2214,105.0613,917.0813,919.7513,919.7570,956,400
23 May 202214,179.8414,217.4814,026.1414,175.4014,175.4060,577,400
20 May 202213,968.2614,161.3213,944.1613,981.9113,981.9183,084,600
19 May 202213,822.3513,882.3013,683.5913,882.3013,882.3082,304,500
18 May 202214,197.1814,226.4713,999.5414,007.7614,007.7669,356,900
17 May 202214,072.6714,203.0914,056.9814,185.9414,185.9471,183,700
16 May 202213,986.1714,043.1013,864.9513,964.3813,964.3867,914,800
13 May 202213,837.4214,034.1513,795.6414,027.9314,027.9390,805,300
12 May 202213,512.1313,808.0913,479.3613,739.6413,739.64110,587,600
11 May 202213,587.2913,829.1013,508.5613,828.6413,828.64107,719,800
10 May 202213,550.0213,719.9513,514.4913,534.7413,534.7484,927,900
09 May 202213,624.9213,697.9013,380.6713,380.6713,380.6782,759,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...