Canada markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
18,677.87-96.84 (-0.52%)
At close: 06:00PM CEST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202418,775.5518,855.0518,635.0418,677.8718,677.87-
May 27, 202418,703.1318,775.1318,680.8118,774.7118,774.7137,335,400
May 24, 202418,687.6018,706.6518,515.8418,693.3718,693.3753,855,900
May 23, 202418,682.4818,766.6818,639.1718,691.3218,691.3263,719,300
May 22, 202418,731.6518,731.6518,642.2018,680.2018,680.2057,984,200
May 21, 202418,768.6418,768.6418,638.1418,726.7618,726.7665,727,800
May 20, 202418,710.1318,804.0018,710.1318,768.9618,768.9641,185,400
May 17, 202418,713.2518,724.0218,627.9118,704.4218,704.4275,994,100
May 16, 202418,874.8518,890.7818,716.3318,738.8118,738.8176,322,100
May 15, 202418,719.8118,892.9218,719.8118,869.3618,869.3681,628,700
May 14, 202418,735.8418,748.7618,629.0318,716.4218,716.4273,288,600
May 13, 202418,773.2418,799.7718,706.0818,742.2218,742.2266,373,100
May 10, 202418,686.8518,845.8618,686.8518,772.8518,772.8587,914,100
May 09, 202418,498.0918,699.2918,488.0418,686.6018,686.6053,613,600
May 08, 202418,430.2518,542.1018,427.2618,498.3818,498.3874,222,500
May 07, 202418,175.2118,442.4018,175.2118,430.0518,430.0585,365,200
May 06, 202418,001.1318,199.1518,001.1318,175.2118,175.2146,036,600
May 03, 202417,900.1518,105.8217,900.0218,001.6018,001.6071,259,900
May 02, 202417,935.7817,981.0417,875.9817,896.5017,896.5071,332,200
Apr 30, 202418,119.9318,153.6917,920.7217,932.1717,932.1788,206,200
Apr 29, 202418,162.1518,235.8018,103.4318,118.3218,118.3277,251,000
Apr 26, 202417,920.7318,199.7117,920.7318,161.0118,161.0176,008,600
Apr 25, 202418,088.1718,100.7517,795.9617,917.2817,917.28101,517,300
Apr 24, 202418,140.1918,226.3218,060.2618,088.7018,088.7075,104,600
Apr 23, 202417,861.2018,144.6617,861.2018,137.6518,137.6568,529,200
Apr 22, 202417,738.0417,889.4717,738.0417,860.8017,860.8062,454,400
Apr 19, 202417,834.8317,834.8717,626.9017,737.3617,737.3679,447,700
Apr 18, 202417,775.4117,863.3217,716.9217,837.4017,837.4060,700,500
Apr 17, 202417,764.0317,907.5817,731.7917,770.0217,770.0255,970,700
Apr 16, 202418,022.1718,022.6917,713.5017,766.2317,766.2373,217,300
Apr 15, 202417,937.6218,191.9517,937.6218,026.5818,026.5865,138,500
Apr 12, 202417,965.9518,162.5617,860.7317,930.3217,930.3278,993,900
Apr 11, 202418,096.5118,101.3117,864.6917,954.4817,954.4884,365,100
Apr 10, 202418,078.8918,239.5017,975.8418,097.3018,097.3083,348,200
Apr 09, 202418,318.4018,318.5118,058.2218,076.6918,076.6965,276,400
Apr 08, 202418,163.3918,326.3718,163.3918,318.9718,318.9761,073,600
Apr 05, 202418,401.8318,401.8318,088.0318,175.0418,175.0477,046,500
Apr 04, 202418,366.3718,427.4318,340.2418,403.1318,403.1362,521,400
Apr 03, 202418,281.8218,376.0818,281.8218,367.7218,367.7276,334,900
Apr 02, 202418,492.3618,567.1618,275.9418,283.1318,283.1382,077,300
Mar 28, 202418,477.4018,513.8318,468.8718,492.4918,492.4975,716,300
Mar 27, 202418,385.1718,511.1718,385.1718,477.0918,477.0966,344,700
Mar 26, 202418,262.1118,411.9818,256.8118,384.3518,384.3558,786,600
Mar 25, 202418,206.3618,285.5818,176.8518,261.3118,261.3153,804,600
Mar 22, 202418,175.0818,225.9718,140.9918,205.9418,205.9468,616,300
Mar 21, 202418,019.8618,179.8118,019.8618,179.2518,179.2579,118,500
Mar 20, 202417,987.9118,044.4917,955.6918,015.1318,015.1361,711,000
Mar 19, 202417,932.1817,998.0417,914.1817,987.4917,987.4973,421,100
Mar 18, 202417,936.3118,015.4917,902.9217,932.6817,932.6863,024,300
Mar 15, 202417,938.1418,038.1117,926.7217,936.6517,936.65202,910,600
Mar 14, 202418,002.9718,039.0517,899.9317,942.0417,942.0493,590,600
Mar 13, 202417,984.5018,001.4217,939.5617,961.3817,961.3892,880,500
Mar 12, 202417,810.1517,973.2217,746.8917,965.1117,965.1191,388,300
Mar 11, 202417,690.9517,750.7217,662.5517,746.2717,746.2766,646,400
Mar 08, 202417,849.8517,860.5117,795.1317,814.5117,814.5167,940,300
Mar 07, 202417,648.8917,879.1117,619.4017,842.8517,842.8586,702,800
Mar 06, 202417,685.9217,745.1617,682.5117,716.7117,716.7191,487,700
Mar 05, 202417,682.7817,746.5717,643.1117,698.4017,698.4074,178,400
Mar 04, 202417,743.4417,756.3917,684.7317,716.1717,716.171,220,700
Mar 01, 202417,793.4717,816.5217,690.8917,735.0717,735.0785,782,600
Feb 29, 202417,634.6117,742.4817,620.1117,678.1917,678.19102,738,500
Feb 28, 202417,569.6117,605.6117,552.9817,601.2217,601.2256,644,500
Feb 27, 202417,431.3717,563.4117,428.1717,556.4917,556.4959,725,400
Feb 26, 202417,396.7417,460.5317,396.4017,423.2317,423.2353,156,400
Feb 23, 202417,372.0117,443.7417,354.7617,419.3317,419.3376,799,700
Feb 22, 202417,326.7617,429.6617,279.7317,370.4517,370.4586,130,500
Feb 21, 202417,102.0817,157.9517,063.2517,118.1217,118.1259,403,800
Feb 20, 202417,066.2317,084.8717,019.1517,068.4317,068.4362,710,700
Feb 19, 202417,075.7417,098.6117,049.2217,092.2617,092.2643,224,700
Feb 16, 202417,117.3717,198.4517,060.3817,117.4417,117.4476,375,500
Feb 15, 202417,022.5417,089.1217,003.8217,046.6917,046.6983,791,100
Feb 14, 202416,872.8916,957.7816,857.3416,945.4816,945.4853,717,300
Feb 13, 202416,987.0916,991.6116,831.5316,880.8316,880.8362,956,700
Feb 12, 202416,975.9917,042.7416,958.8017,037.3517,037.3553,286,500
Feb 09, 202416,973.5816,993.1216,876.3616,926.5016,926.5061,639,700
Feb 08, 202416,936.1417,029.5416,889.1316,963.8316,963.8367,419,300
Feb 07, 202417,020.7717,021.5516,907.1516,921.9616,921.9693,039,700
Feb 06, 202416,965.8917,049.5216,871.3217,033.2417,033.2475,544,200
Feb 05, 202416,925.9716,972.6216,859.0016,904.0616,904.0669,935,700
Feb 02, 202416,977.7517,004.5516,894.6716,918.2116,918.2185,847,300
Feb 01, 202416,834.1316,915.9216,821.6016,859.0416,859.0489,451,400
Jan 31, 202416,972.4716,991.8416,884.8716,903.7616,903.7684,388,500
Jan 30, 202416,991.3716,999.5816,946.5616,972.3416,972.3461,107,500
Jan 29, 202416,925.3916,941.7116,860.0516,941.7116,941.7165,956,600
Jan 26, 202416,879.0116,967.7216,849.3116,961.3916,961.3984,664,200
Jan 25, 202416,849.7616,916.6016,785.6916,906.9216,906.9262,016,700
Jan 24, 202416,793.2716,921.4116,760.9216,889.9216,889.9274,569,200
Jan 23, 202416,753.0916,753.0916,626.5916,627.0916,627.0964,365,600
Jan 22, 202416,684.1016,705.4916,607.7216,683.3616,683.3667,438,700
Jan 19, 202416,626.5316,647.8516,513.4616,555.1316,555.1366,146,800
Jan 18, 202416,440.6616,579.1216,421.2016,567.3516,567.3572,318,600
Jan 17, 202416,400.4216,435.6816,345.0216,431.6916,431.6971,437,800
Jan 16, 202416,497.5416,581.9316,476.0916,571.6816,571.6873,101,900
Jan 15, 202416,723.2416,736.1616,609.2216,622.2216,622.2247,795,000
Jan 12, 202416,649.4516,752.2416,608.0016,704.5616,704.5662,163,000
Jan 11, 202416,775.9216,839.4916,541.3816,547.0316,547.0372,206,800
Jan 10, 202416,703.1216,753.6916,654.9916,689.8116,689.8161,300,900
Jan 09, 202416,743.2716,743.2716,611.5316,688.3616,688.3659,798,500
Jan 08, 202416,618.5116,716.4716,517.4916,716.4716,716.4755,073,400
Jan 05, 202416,504.8816,645.8916,448.7116,594.2116,594.2166,762,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...