News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	12,506.64	12,521.25	12,180.76	12,284.19	12,284.19	86,711,600
22 Sept 2022	12,531.66	12,781.56	12,526.61	12,531.63	12,531.63	66,525,600
21 Sept 2022	12,555.31	12,771.78	12,520.81	12,767.15	12,767.15	55,268,200
20 Sept 2022	12,849.78	12,936.57	12,638.22	12,670.83	12,670.83	62,735,600
19 Sept 2022	12,685.29	12,866.70	12,606.64	12,803.24	12,803.24	49,575,200
16 Sept 2022	12,814.92	12,815.33	12,699.22	12,741.26	12,741.26	148,557,300
15 Sept 2022	13,040.36	13,111.38	12,927.20	12,956.66	12,956.66	67,761,600
14 Sept 2022	13,131.34	13,192.82	12,952.09	13,028.00	13,028.00	62,448,700
13 Sept 2022	13,450.39	13,564.83	13,183.19	13,188.95	13,188.95	68,434,200
12 Sept 2022	13,171.92	13,441.54	13,165.78	13,402.27	13,402.27	67,046,400
09 Sept 2022	12,926.15	13,121.13	12,925.57	13,088.21	13,088.21	67,719,300
08 Sept 2022	12,985.61	13,008.82	12,688.87	12,904.32	12,904.32	71,242,600
07 Sept 2022	12,770.72	12,953.99	12,736.09	12,915.97	12,915.97	67,128,300
06 Sept 2022	12,807.27	12,927.79	12,760.04	12,871.44	12,871.44	53,636,500
05 Sept 2022	12,827.58	12,827.58	12,617.40	12,760.78	12,760.78	62,869,400
02 Sept 2022	12,768.44	13,051.57	12,736.01	13,050.27	13,050.27	67,336,800
01 Sept 2022	12,713.75	12,743.05	12,603.58	12,630.23	12,630.23	61,602,700
31 Aug 2022	13,018.48	13,020.54	12,814.81	12,834.96	12,834.96	82,999,700
30 Aug 2022	12,919.43	13,154.15	12,885.08	12,961.14	12,961.14	62,479,300
29 Aug 2022	12,838.42	12,942.46	12,758.44	12,892.99	12,892.99	54,303,000
26 Aug 2022	13,335.10	13,375.02	12,939.96	12,971.47	12,971.47	67,305,400
25 Aug 2022	13,328.49	13,364.55	13,210.99	13,271.96	13,271.96	41,621,200
24 Aug 2022	13,131.12	13,238.61	13,085.20	13,220.06	13,220.06	46,809,500
23 Aug 2022	13,163.52	13,298.26	13,156.44	13,194.23	13,194.23	53,963,000
22 Aug 2022	13,471.44	13,510.29	13,189.27	13,230.57	13,230.57	68,371,700
19 Aug 2022	13,591.24	13,660.34	13,525.69	13,544.52	13,544.52	65,997,300
18 Aug 2022	13,653.82	13,775.66	13,638.16	13,697.41	13,697.41	47,668,000
17 Aug 2022	13,928.12	13,930.57	13,610.44	13,626.71	13,626.71	57,254,300
16 Aug 2022	13,849.62	13,947.85	13,824.97	13,910.12	13,910.12	50,947,100
15 Aug 2022	13,847.88	13,857.98	13,736.00	13,816.61	13,816.61	37,843,500
12 Aug 2022	13,709.83	13,813.05	13,705.02	13,795.85	13,795.85	58,498,800
11 Aug 2022	13,747.07	13,763.26	13,661.17	13,694.51	13,694.51	54,583,800
10 Aug 2022	13,482.63	13,715.56	13,455.70	13,700.93	13,700.93	56,490,500
09 Aug 2022	13,703.38	13,745.59	13,514.71	13,534.97	13,534.97	51,015,000
08 Aug 2022	13,703.38	13,745.59	13,604.55	13,687.69	13,687.69	51,639,200
05 Aug 2022	13,642.91	13,693.34	13,562.62	13,573.93	13,573.93	62,482,000
04 Aug 2022	13,629.70	13,792.88	13,628.57	13,662.68	13,662.68	64,719,800
03 Aug 2022	13,398.70	13,595.07	13,388.34	13,587.56	13,587.56	63,636,000
02 Aug 2022	13,419.19	13,484.55	13,335.39	13,449.20	13,449.20	56,681,200
01 Aug 2022	13,471.20	13,570.22	13,464.90	13,479.63	13,479.63	57,227,900
29 July 2022	13,353.28	13,515.03	13,340.59	13,484.05	13,484.05	82,631,600
28 July 2022	13,214.41	13,289.39	13,091.26	13,282.11	13,282.11	74,308,800
27 July 2022	13,158.64	13,204.58	13,089.96	13,166.38	13,166.38	79,894,900
26 July 2022	13,181.92	13,197.95	13,042.41	13,096.93	13,096.93	58,207,700
25 July 2022	13,183.24	13,337.06	13,151.86	13,210.32	13,210.32	56,561,100
22 July 2022	13,179.56	13,367.04	13,171.14	13,253.68	13,253.68	76,076,400
21 July 2022	13,261.82	13,318.64	13,097.75	13,246.64	13,246.64	87,886,300
20 July 2022	13,356.67	13,399.40	13,129.13	13,281.98	13,281.98	75,183,800
19 July 2022	12,884.83	13,351.20	12,827.89	13,308.41	13,308.41	73,418,300
18 July 2022	12,935.05	13,062.23	12,913.69	12,959.81	12,959.81	61,274,100
15 July 2022	12,562.15	12,875.67	12,532.94	12,864.72	12,864.72	77,498,400
14 July 2022	12,759.29	12,788.01	12,434.29	12,519.66	12,519.66	72,613,000
13 July 2022	12,800.87	12,851.90	12,625.22	12,756.32	12,756.32	63,030,200
12 July 2022	12,751.30	12,905.48	12,655.06	12,905.48	12,905.48	65,198,400
11 July 2022	12,783.09	12,934.87	12,774.23	12,832.44	12,832.44	55,461,200
08 July 2022	12,814.10	13,019.13	12,766.80	13,015.23	13,015.23	75,193,100
07 July 2022	12,757.63	12,867.71	12,693.65	12,843.22	12,843.22	79,392,500
06 July 2022	12,587.55	12,668.68	12,509.22	12,594.52	12,594.52	78,681,400
05 July 2022	12,851.29	12,870.24	12,390.95	12,401.20	12,401.20	90,489,700
04 July 2022	12,904.09	12,919.70	12,741.63	12,773.38	12,773.38	52,500,200
01 July 2022	12,627.66	12,894.38	12,623.23	12,813.03	12,813.03	80,285,900
30 June 2022	12,795.22	12,811.43	12,618.68	12,783.77	12,783.77	114,222,900
29 June 2022	13,089.99	13,132.36	12,946.76	13,003.35	13,003.35	70,350,700
28 June 2022	13,264.62	13,358.62	13,221.04	13,231.82	13,231.82	61,092,900
27 June 2022	13,217.90	13,378.42	13,126.86	13,186.07	13,186.07	69,024,800
24 June 2022	12,949.87	13,160.71	12,904.86	13,118.13	13,118.13	95,705,800
23 June 2022	13,082.62	13,120.31	12,912.59	12,912.59	12,912.59	99,254,200
22 June 2022	13,062.26	13,206.11	12,965.69	13,144.28	13,144.28	76,135,600
21 June 2022	13,335.15	13,443.77	13,273.20	13,292.40	13,292.40	64,763,900
20 June 2022	13,207.79	13,265.60	13,106.38	13,265.60	13,265.60	54,602,700
17 June 2022	13,092.85	13,237.70	13,020.42	13,126.26	13,126.26	190,391,800
16 June 2022	13,440.43	13,443.32	13,007.91	13,038.49	13,038.49	104,048,800
15 June 2022	13,480.50	13,566.80	13,358.40	13,485.29	13,485.29	80,763,200
14 June 2022	13,557.44	13,569.93	13,294.00	13,304.39	13,304.39	78,302,700
13 June 2022	13,564.47	13,648.84	13,379.87	13,427.03	13,427.03	91,214,200
10 June 2022	14,110.03	14,121.07	13,749.77	13,761.83	13,761.83	89,335,800
09 June 2022	14,364.59	14,420.73	14,186.93	14,198.80	14,198.80	64,865,200
08 June 2022	14,595.78	14,602.06	14,378.50	14,445.99	14,445.99	61,851,500
07 June 2022	14,569.30	14,590.69	14,458.34	14,556.62	14,556.62	51,840,700
06 June 2022	14,576.87	14,709.38	14,548.26	14,653.81	14,653.81	38,135,700
03 June 2022	14,585.18	14,589.91	14,443.11	14,460.09	14,460.09	46,395,500
02 June 2022	14,394.36	14,492.78	14,393.04	14,485.17	14,485.17	50,049,600
01 June 2022	14,478.37	14,489.00	14,329.51	14,340.47	14,340.47	68,008,900
31 May 2022	14,513.34	14,547.09	14,359.39	14,388.35	14,388.35	146,716,000
30 May 2022	14,572.80	14,589.45	14,509.58	14,575.98	14,575.98	54,721,200
27 May 2022	14,289.53	14,463.50	14,246.83	14,462.19	14,462.19	71,341,500
26 May 2022	14,025.44	14,253.61	14,025.44	14,231.29	14,231.29	57,436,000
25 May 2022	14,022.27	14,053.59	13,871.48	14,007.93	14,007.93	64,007,200
24 May 2022	14,043.22	14,105.06	13,917.08	13,919.75	13,919.75	70,956,400
23 May 2022	14,179.84	14,217.48	14,026.14	14,175.40	14,175.40	60,577,400
20 May 2022	13,968.26	14,161.32	13,944.16	13,981.91	13,981.91	83,084,600
19 May 2022	13,822.35	13,882.30	13,683.59	13,882.30	13,882.30	82,304,500
18 May 2022	14,197.18	14,226.47	13,999.54	14,007.76	14,007.76	69,356,900
17 May 2022	14,072.67	14,203.09	14,056.98	14,185.94	14,185.94	71,183,700
16 May 2022	13,986.17	14,043.10	13,864.95	13,964.38	13,964.38	67,914,800
13 May 2022	13,837.42	14,034.15	13,795.64	14,027.93	14,027.93	90,805,300
12 May 2022	13,512.13	13,808.09	13,479.36	13,739.64	13,739.64	110,587,600
11 May 2022	13,587.29	13,829.10	13,508.56	13,828.64	13,828.64	107,719,800
10 May 2022	13,550.02	13,719.95	13,514.49	13,534.74	13,534.74	84,927,900
09 May 2022	13,624.92	13,697.90	13,380.67	13,380.67	13,380.67	82,759,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,927.57-595.32(-2.02%)

News that makes you smarter and richer... For free.

DAX PERFORMANCE-INDEX (^GDAXI)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,927.57
-595.32(-2.02%)