YOU'RE INVITED: Breakfast and investing tips

Join Yahoo Finance and Thrive Global to harness your habits and secure your future.

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

13,920.69-135.61 (-0.96%)

At close: 5:55PM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	13,958.54	14,068.03	13,868.20	13,920.69	13,920.69	89,791,900
04 Mar 2021	14,015.44	14,095.81	13,959.27	14,056.34	14,056.34	84,620,900
03 Mar 2021	14,130.86	14,197.49	13,979.73	14,080.03	14,080.03	84,766,900
02 Mar 2021	13,962.07	14,101.79	13,961.62	14,039.80	14,039.80	63,307,700
01 Mar 2021	13,962.43	14,022.02	13,873.83	14,012.82	14,012.82	69,566,200
26 Feb 2021	13,685.80	13,881.26	13,673.07	13,786.29	13,786.29	104,069,400
25 Feb 2021	14,045.02	14,051.01	13,879.17	13,879.33	13,879.33	95,431,900
24 Feb 2021	13,855.85	13,998.30	13,855.85	13,976.00	13,976.00	68,922,400
23 Feb 2021	13,984.98	13,989.24	13,664.71	13,864.81	13,864.81	88,194,700
22 Feb 2021	13,858.56	13,975.08	13,802.55	13,950.04	13,950.04	66,035,300
19 Feb 2021	13,941.40	14,026.18	13,892.72	13,993.23	13,993.23	72,974,000
18 Feb 2021	13,926.84	13,961.05	13,853.77	13,886.93	13,886.93	67,920,700
17 Feb 2021	14,028.10	14,036.95	13,894.06	13,909.27	13,909.27	81,266,800
16 Feb 2021	14,105.13	14,130.74	14,049.98	14,064.60	14,064.60	58,655,000
15 Feb 2021	14,109.07	14,131.21	14,074.25	14,109.48	14,109.48	49,898,700
12 Feb 2021	13,976.13	14,050.96	13,916.73	14,049.89	14,049.89	57,699,700
11 Feb 2021	13,958.39	14,053.06	13,916.63	14,040.91	14,040.91	53,851,500
10 Feb 2021	14,063.12	14,063.12	13,830.12	13,932.97	13,932.97	67,411,900
09 Feb 2021	14,055.60	14,061.61	13,962.14	14,011.80	14,011.80	58,414,500
08 Feb 2021	14,156.84	14,169.49	14,056.55	14,059.91	14,059.91	61,532,900
05 Feb 2021	14,061.69	14,114.44	14,013.13	14,056.72	14,056.72	76,254,800
04 Feb 2021	13,971.94	14,069.89	13,955.70	14,060.29	14,060.29	83,865,200
03 Feb 2021	13,986.72	13,988.15	13,866.39	13,933.63	13,933.63	82,152,900
02 Feb 2021	13,724.12	13,844.94	13,693.93	13,835.16	13,835.16	78,714,700
01 Feb 2021	13,559.94	13,648.05	13,518.45	13,622.02	13,622.02	65,321,300
29 Jan 2021	13,474.20	13,593.03	13,403.74	13,432.87	13,432.87	103,416,500
28 Jan 2021	13,500.64	13,698.54	13,310.95	13,665.93	13,665.93	90,778,400
27 Jan 2021	13,827.47	13,851.84	13,475.03	13,620.46	13,620.46	105,224,500
26 Jan 2021	13,687.39	13,925.73	13,670.23	13,870.99	13,870.99	79,514,500
25 Jan 2021	13,943.96	13,946.85	13,599.78	13,643.95	13,643.95	77,572,000
22 Jan 2021	13,858.05	13,897.73	13,744.26	13,873.97	13,873.97	74,565,500
21 Jan 2021	13,997.78	14,026.35	13,878.84	13,906.67	13,906.67	63,248,900
20 Jan 2021	13,848.77	13,952.20	13,835.99	13,921.37	13,921.37	65,212,300
19 Jan 2021	13,935.93	13,940.05	13,804.46	13,815.06	13,815.06	64,904,200
18 Jan 2021	13,701.98	13,850.40	13,701.74	13,848.35	13,848.35	49,830,600
15 Jan 2021	13,904.30	13,958.16	13,672.67	13,787.73	13,787.73	96,853,800
14 Jan 2021	13,973.77	14,030.22	13,942.88	13,988.70	13,988.70	75,537,900
13 Jan 2021	13,899.06	13,978.43	13,868.83	13,939.71	13,939.71	70,600,100
12 Jan 2021	13,985.89	13,999.57	13,871.44	13,925.06	13,925.06	75,789,600
11 Jan 2021	13,986.42	14,007.65	13,806.69	13,936.66	13,936.66	67,154,800
08 Jan 2021	14,106.60	14,131.52	14,007.71	14,049.53	14,049.53	79,821,100
07 Jan 2021	13,946.53	14,007.47	13,902.24	13,968.24	13,968.24	86,104,200
06 Jan 2021	13,687.08	13,919.23	13,617.11	13,891.97	13,891.97	92,498,800
05 Jan 2021	13,680.69	13,768.13	13,566.47	13,651.22	13,651.22	68,899,100
04 Jan 2021	13,890.22	13,907.13	13,647.79	13,726.74	13,726.74	70,206,700
30 Dec 2020	13,750.99	13,797.09	13,717.47	13,718.78	13,718.78	28,318,700
29 Dec 2020	13,873.35	13,903.11	13,747.08	13,761.38	13,761.38	43,160,200
28 Dec 2020	13,779.05	13,818.65	13,740.21	13,790.29	13,790.29	49,250,200
23 Dec 2020	13,456.63	13,601.71	13,456.63	13,587.23	13,587.23	48,731,200
22 Dec 2020	13,311.02	13,441.59	13,310.42	13,418.11	13,418.11	54,622,400
21 Dec 2020	13,398.22	13,399.99	13,060.34	13,246.30	13,246.30	98,290,900
18 Dec 2020	13,649.66	13,774.45	13,624.25	13,630.51	13,630.51	156,772,100
17 Dec 2020	13,691.49	13,725.84	13,649.53	13,667.25	13,667.25	77,206,700
16 Dec 2020	13,416.29	13,596.74	13,412.41	13,565.98	13,565.98	77,798,600
15 Dec 2020	13,216.49	13,374.96	13,210.15	13,362.87	13,362.87	67,265,000
14 Dec 2020	13,224.26	13,292.30	13,190.53	13,223.16	13,223.16	63,016,100
11 Dec 2020	13,255.24	13,265.61	13,009.48	13,114.30	13,114.30	82,142,300
10 Dec 2020	13,341.68	13,370.44	13,213.06	13,295.73	13,295.73	68,806,500
09 Dec 2020	13,344.14	13,454.13	13,327.87	13,340.26	13,340.26	77,308,800
08 Dec 2020	13,248.02	13,297.49	13,199.45	13,278.49	13,278.49	54,198,400
07 Dec 2020	13,255.78	13,289.43	13,163.26	13,271.00	13,271.00	54,320,100
04 Dec 2020	13,230.61	13,315.37	13,225.08	13,298.96	13,298.96	64,074,800
03 Dec 2020	13,304.83	13,307.54	13,223.93	13,252.86	13,252.86	64,310,300
02 Dec 2020	13,341.91	13,359.27	13,272.47	13,313.24	13,313.24	63,822,100
01 Dec 2020	13,371.66	13,434.30	13,334.99	13,382.30	13,382.30	66,675,500
30 Nov 2020	13,270.51	13,445.11	13,256.76	13,291.16	13,291.16	107,366,400
27 Nov 2020	13,280.51	13,364.17	13,272.74	13,335.68	13,335.68	63,823,200
26 Nov 2020	13,315.21	13,316.19	13,274.89	13,286.57	13,286.57	42,951,900
25 Nov 2020	13,346.77	13,346.96	13,235.82	13,289.80	13,289.80	76,832,800
24 Nov 2020	13,254.42	13,296.76	13,192.32	13,292.44	13,292.44	82,733,000
23 Nov 2020	13,215.44	13,312.42	13,126.97	13,126.97	13,126.97	68,582,800
20 Nov 2020	13,054.64	13,172.91	13,054.64	13,137.25	13,137.25	70,127,200
19 Nov 2020	13,101.71	13,138.14	13,034.51	13,086.16	13,086.16	68,038,800
18 Nov 2020	13,086.43	13,213.63	13,074.67	13,201.89	13,201.89	67,639,800
17 Nov 2020	13,130.54	13,151.02	13,050.41	13,133.47	13,133.47	68,587,800
16 Nov 2020	13,170.52	13,277.45	13,081.11	13,138.61	13,138.61	85,190,200
13 Nov 2020	13,036.97	13,145.48	13,004.82	13,076.72	13,076.72	79,173,300
12 Nov 2020	13,073.48	13,168.09	13,022.28	13,052.95	13,052.95	82,374,800
11 Nov 2020	13,205.95	13,244.32	13,138.76	13,216.18	13,216.18	95,527,800
10 Nov 2020	13,109.77	13,237.59	13,018.43	13,163.11	13,163.11	142,547,600
09 Nov 2020	12,713.19	13,297.05	12,670.58	13,095.97	13,095.97	189,268,100
06 Nov 2020	12,531.74	12,595.87	12,370.08	12,480.02	12,480.02	80,481,100
05 Nov 2020	12,420.88	12,591.30	12,398.59	12,568.09	12,568.09	87,078,000
04 Nov 2020	11,896.11	12,329.96	11,848.21	12,324.22	12,324.22	105,442,100
03 Nov 2020	11,858.81	12,088.98	11,851.03	12,088.98	12,088.98	86,771,500
02 Nov 2020	11,602.91	11,838.00	11,551.36	11,788.28	11,788.28	78,370,800
30 Oct 2020	11,472.61	11,614.13	11,450.08	11,556.48	11,556.48	85,600,400
29 Oct 2020	11,631.07	11,707.43	11,458.56	11,598.07	11,598.07	104,958,400
28 Oct 2020	11,848.31	11,852.02	11,457.12	11,560.51	11,560.51	137,190,500
27 Oct 2020	12,206.42	12,223.60	12,034.80	12,063.57	12,063.57	87,405,600
26 Oct 2020	12,303.41	12,404.51	12,174.22	12,177.18	12,177.18	81,595,500
23 Oct 2020	12,517.98	12,718.27	12,514.99	12,645.75	12,645.75	55,669,200
22 Oct 2020	12,429.41	12,583.02	12,345.45	12,543.06	12,543.06	59,735,400
21 Oct 2020	12,764.45	12,765.05	12,545.59	12,557.64	12,557.64	62,615,800
20 Oct 2020	12,819.15	12,850.29	12,725.45	12,736.95	12,736.95	61,466,800
19 Oct 2020	12,948.63	13,028.73	12,820.26	12,854.66	12,854.66	48,577,300
16 Oct 2020	12,773.35	12,955.86	12,733.06	12,908.99	12,908.99	76,567,800
15 Oct 2020	12,826.13	12,839.55	12,599.82	12,703.75	12,703.75	78,930,900
14 Oct 2020	13,012.69	13,066.44	12,975.12	13,028.06	13,028.06	52,929,600
13 Oct 2020	13,132.90	13,132.90	12,959.70	13,018.99	13,018.99	52,838,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,971.60+28.60(+0.41%)

AUD/USD0.7685+0.0003(+0.04%)

ASX 2006,739.60+28.80(+0.43%)

YOU'RE INVITED: Breakfast and investing tips

DAX PERFORMANCE-INDEX (^GDAXI)

ALL ORDS
6,971.60
+28.60(+0.41%)

AUD/USD
0.7685
+0.0003(+0.04%)

ASX 200
6,739.60
+28.80(+0.43%)