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

15,101.20

-24.88

(-0.16%)

As of 02:50PM CET. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	15,081.17	15,103.37	14,993.59	15,101.20	15,101.20	-
30 Jan 2023	15,070.30	15,161.07	14,988.98	15,126.08	15,126.08	54,664,400
27 Jan 2023	15,115.75	15,186.49	15,077.62	15,150.03	15,150.03	55,135,800
26 Jan 2023	15,146.29	15,151.54	15,068.72	15,132.85	15,132.85	62,001,200
25 Jan 2023	15,095.72	15,114.41	14,969.65	15,081.64	15,081.64	53,589,900
24 Jan 2023	15,140.50	15,147.45	15,022.55	15,093.11	15,093.11	48,335,400
23 Jan 2023	15,077.40	15,145.90	15,022.83	15,102.95	15,102.95	39,903,900
20 Jan 2023	14,986.52	15,034.43	14,940.68	15,033.56	15,033.56	64,031,100
19 Jan 2023	15,115.55	15,134.07	14,906.27	14,920.36	14,920.36	64,167,400
18 Jan 2023	15,182.95	15,250.36	15,156.89	15,181.80	15,181.80	58,258,000
17 Jan 2023	15,130.03	15,269.71	15,083.95	15,187.07	15,187.07	57,914,400
16 Jan 2023	15,112.05	15,153.19	15,083.94	15,134.04	15,134.04	42,102,700
13 Jan 2023	15,063.21	15,132.37	15,041.16	15,086.52	15,086.52	66,451,100
12 Jan 2023	14,972.28	15,095.03	14,934.51	15,058.30	15,058.30	65,971,500
11 Jan 2023	14,805.40	14,965.47	14,794.99	14,947.91	14,947.91	66,367,800
10 Jan 2023	14,741.97	14,790.82	14,692.74	14,774.60	14,774.60	57,438,600
09 Jan 2023	14,650.73	14,832.89	14,628.61	14,792.83	14,792.83	64,976,500
06 Jan 2023	14,476.72	14,610.23	14,388.98	14,610.02	14,610.02	55,433,700
05 Jan 2023	14,451.23	14,501.60	14,403.73	14,436.31	14,436.31	60,947,500
04 Jan 2023	14,266.98	14,492.78	14,264.60	14,490.78	14,490.78	76,221,600
03 Jan 2023	14,116.07	14,293.87	14,083.76	14,181.67	14,181.67	57,907,500
02 Jan 2023	13,992.71	14,095.91	13,976.44	14,069.26	14,069.26	34,978,500
30 Dec 2022	14,005.84	14,008.97	13,922.55	13,923.59	13,923.59	24,346,600
29 Dec 2022	13,890.81	14,071.72	13,871.32	14,071.72	14,071.72	30,727,400
28 Dec 2022	14,013.72	14,018.47	13,914.62	13,925.60	13,925.60	27,583,800
27 Dec 2022	14,047.42	14,063.14	13,966.35	13,995.10	13,995.10	22,975,000
23 Dec 2022	13,945.59	14,000.68	13,874.50	13,940.93	13,940.93	28,738,700
22 Dec 2022	14,113.01	14,160.87	13,890.54	13,914.07	13,914.07	42,893,400
21 Dec 2022	13,944.69	14,099.75	13,912.17	14,097.82	14,097.82	44,585,400
20 Dec 2022	13,829.90	13,931.29	13,791.52	13,884.66	13,884.66	56,020,300
19 Dec 2022	13,934.75	14,001.37	13,927.05	13,942.87	13,942.87	48,853,600
16 Dec 2022	13,978.44	14,011.26	13,815.24	13,893.07	13,893.07	168,807,500
15 Dec 2022	14,351.31	14,363.12	13,982.59	13,986.23	13,986.23	87,474,200
14 Dec 2022	14,453.54	14,470.74	14,375.95	14,460.20	14,460.20	59,754,000
13 Dec 2022	14,345.88	14,675.84	14,302.49	14,497.89	14,497.89	68,062,200
12 Dec 2022	14,300.43	14,366.39	14,262.60	14,306.63	14,306.63	46,459,100
09 Dec 2022	14,325.80	14,385.57	14,217.96	14,370.72	14,370.72	52,573,000
08 Dec 2022	14,277.75	14,298.81	14,196.77	14,264.56	14,264.56	47,362,200
07 Dec 2022	14,304.95	14,372.35	14,218.18	14,261.19	14,261.19	52,784,800
06 Dec 2022	14,406.87	14,471.50	14,305.26	14,343.19	14,343.19	50,930,900
05 Dec 2022	14,487.43	14,507.16	14,394.37	14,447.61	14,447.61	50,074,900
02 Dec 2022	14,465.70	14,584.59	14,372.42	14,529.39	14,529.39	55,190,800
01 Dec 2022	14,543.80	14,563.70	14,423.79	14,490.30	14,490.30	61,595,900
30 Nov 2022	14,429.22	14,487.70	14,363.32	14,397.04	14,397.04	97,644,000
29 Nov 2022	14,404.67	14,429.87	14,327.04	14,355.45	14,355.45	51,089,400
28 Nov 2022	14,471.10	14,514.73	14,374.15	14,383.36	14,383.36	53,336,900
25 Nov 2022	14,547.58	14,571.66	14,498.05	14,541.38	14,541.38	46,218,800
24 Nov 2022	14,456.15	14,570.71	14,447.55	14,539.56	14,539.56	50,503,400
23 Nov 2022	14,438.20	14,446.33	14,363.51	14,427.59	14,427.59	51,115,900
22 Nov 2022	14,352.54	14,485.49	14,343.80	14,422.35	14,422.35	50,364,700
21 Nov 2022	14,395.53	14,425.95	14,321.84	14,379.93	14,379.93	48,082,900
18 Nov 2022	14,320.61	14,457.76	14,300.21	14,431.86	14,431.86	93,252,600
17 Nov 2022	14,348.46	14,384.54	14,149.70	14,266.38	14,266.38	58,048,700
16 Nov 2022	14,374.86	14,382.62	14,195.31	14,234.03	14,234.03	76,202,800
15 Nov 2022	14,372.42	14,440.78	14,266.42	14,378.51	14,378.51	77,960,600
14 Nov 2022	14,295.81	14,431.18	14,243.35	14,313.30	14,313.30	72,405,100
11 Nov 2022	14,179.39	14,263.53	14,172.47	14,224.86	14,224.86	103,682,300
10 Nov 2022	13,603.79	14,157.25	13,599.35	14,146.09	14,146.09	114,862,700
09 Nov 2022	13,653.98	13,691.12	13,557.08	13,666.32	13,666.32	64,013,300
08 Nov 2022	13,506.65	13,689.61	13,487.91	13,688.75	13,688.75	60,728,100
07 Nov 2022	13,398.79	13,611.30	13,391.00	13,533.52	13,533.52	56,990,600
04 Nov 2022	13,201.24	13,542.35	13,193.51	13,459.85	13,459.85	76,643,400
03 Nov 2022	13,130.97	13,194.32	13,022.64	13,130.19	13,130.19	52,294,100
02 Nov 2022	13,369.33	13,398.64	13,255.07	13,256.74	13,256.74	54,426,400
01 Nov 2022	13,344.85	13,444.07	13,287.07	13,338.74	13,338.74	51,443,700
31 Oct 2022	13,254.31	13,307.09	13,216.48	13,253.74	13,253.74	59,049,500
28 Oct 2022	13,072.92	13,250.66	13,051.25	13,243.33	13,243.33	64,191,000
27 Oct 2022	13,152.99	13,259.49	13,062.04	13,211.23	13,211.23	72,246,300
26 Oct 2022	13,054.49	13,203.24	13,023.40	13,195.81	13,195.81	65,691,700
25 Oct 2022	12,965.19	13,053.24	12,789.26	13,052.96	13,052.96	69,239,900
24 Oct 2022	12,868.77	13,020.45	12,747.38	12,931.45	12,931.45	62,919,300
21 Oct 2022	12,641.12	12,775.52	12,548.15	12,730.90	12,730.90	82,221,400
20 Oct 2022	12,685.16	12,818.34	12,628.78	12,767.41	12,767.41	52,824,400
19 Oct 2022	12,817.63	12,819.11	12,705.26	12,741.41	12,741.41	63,632,000
18 Oct 2022	12,788.53	12,931.76	12,746.36	12,765.61	12,765.61	65,991,900
17 Oct 2022	12,467.54	12,716.81	12,398.05	12,649.03	12,649.03	57,195,500
14 Oct 2022	12,549.02	12,676.42	12,395.99	12,437.81	12,437.81	82,478,300
13 Oct 2022	12,114.23	12,379.24	12,000.43	12,355.58	12,355.58	88,446,300
12 Oct 2022	12,207.97	12,298.62	12,104.62	12,172.26	12,172.26	67,186,400
11 Oct 2022	12,168.66	12,258.15	12,097.68	12,220.25	12,220.25	64,611,700
10 Oct 2022	12,175.52	12,410.83	12,174.63	12,272.94	12,272.94	68,341,800
07 Oct 2022	12,414.78	12,497.52	12,272.59	12,273.00	12,273.00	56,973,200
06 Oct 2022	12,593.41	12,643.22	12,421.89	12,470.78	12,470.78	53,529,600
05 Oct 2022	12,611.07	12,661.88	12,455.36	12,517.18	12,517.18	62,392,400
04 Oct 2022	12,360.72	12,673.35	12,358.98	12,670.48	12,670.48	80,240,300
03 Oct 2022	11,951.84	12,227.87	11,893.94	12,209.48	12,209.48	63,674,200
30 Sept 2022	12,063.09	12,137.77	11,973.91	12,114.36	12,114.36	89,235,000
29 Sept 2022	12,143.21	12,147.31	11,866.98	11,975.55	11,975.55	87,998,400
28 Sept 2022	12,025.43	12,198.37	11,862.84	12,183.28	12,183.28	96,220,900
27 Sept 2022	12,332.85	12,414.09	12,139.68	12,139.68	12,139.68	78,962,200
26 Sept 2022	12,231.84	12,368.49	12,184.00	12,227.92	12,227.92	67,273,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7031-0.0031(-0.43%)

ASX 2007,476.70-5.00(-0.07%)

OIL77.49-0.41(-0.53%)

GOLD1,934.00-5.20(-0.27%)

BTC-AUD32,886.73-147.91(-0.45%)

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

DAX PERFORMANCE-INDEX (^GDAXI)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7031
-0.0031(-0.43%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
77.49
-0.41(-0.53%)

GOLD
1,934.00
-5.20(-0.27%)

BTC-AUD
32,886.73
-147.91(-0.45%)