Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
DAX Performance Index logo
^GDAXI
DAX Performance Index
12:50:27
24984.2 €
0.0000 (%0.00)
Previous Close: 25062
Day Low₺24890.5
Day High₺25178
Bid
Ask
Overview
Technicals
Comments
Archive

^GDAXI: DAX Performance Index Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,129.788
CLOSE 7,126.7542

Low

LOW 6,110.2598

High

HIGH 8,136.1602
DATEOPENHIGHLOWCLOSE
01/03/20006,961.72027,159.33016,720.87016,750.7598
01/04/20006,747.24026,755.35996,510.466,586.9502
01/05/20006,585.85016,585.85016,388.91026,502.0698
01/06/20006,501.45026,539.31016,402.62996,474.9199
01/07/20006,489.93996,791.52986,470.14016,780.96
01/10/20006,785.47026,975.25986,785.47026,925.52
01/11/20006,926.046,943.83016,821.25986,891.25
01/12/20006,878.91996,913.56,783.22026,912.8101
01/13/20006,913.12997,106.45026,898.68996,955.98
01/14/20006,960.297,207.45026,960.297,173.2202
01/17/20007,177.487,297.047,112.97027,258.8999
01/18/20007,262.217,306.487,053.85997,072.1201
01/19/20007,065.31017,110.18996,987.12017,091.04
01/20/20007,095.987,230.757,076.81017,112.6602
01/21/20007,103.70027,103.70026,939.93996,992.75
01/24/20006,987.58987,092.56,921.97026,931.9902
01/25/20006,928.08016,928.08016,809.64016,809.6401
01/26/20006,838.04986,980.93026,838.04986,969.3701
01/27/20006,983.41997,169.87016,944.64997,126.1299
01/28/20007,128.00987,214.58017,040.49027,066.6001
01/31/20007,054.24027,054.24026,816.546,835.6001
02/01/20006,841.12017,052.22026,841.12017,050.46
02/02/20007,063.56987,172.04987,038.717,171.9502
02/03/20007,175.87017,354.56017,134.41997,354.2598
02/04/20007,355.68997,491.797,338.14997,444.6099
02/07/20007,450.797,450.797,270.39997,296.3198
02/08/20007,295.60997,570.54987,263.18997,549.8799
02/09/20007,566.68027,676.56017,526.08017,629.1099
02/10/20007,617.06987,709.277,496.41997,709.27
02/11/20007,724.35997,812.08987,586.25987,611.5498
02/14/20007,569.00987,660.39017,542.29987,644.7998
02/15/20007,636.41027,699.97027,396.12997,396.1299
02/16/20007,401.25987,596.89997,342.64997,490.3198
02/17/20007,478.31987,637.467,394.027,580.5298
02/18/20007,584.39017,658.87997,543.57,573.7798
02/21/20007,568.33987,590.52987,447.717,590.5298
02/22/20007,580.37997,725.57,540.35997,607.9399
02/23/20007,619.83017,772.27987,619.83017,698.9702
02/24/20007,696.91997,813.20027,587.08017,640.5298
02/25/20007,668.70027,776.83987,640.68997,738.6802
02/28/20007,732.89997,747.37017,492.237,587.1299
02/29/20007,590.89997,700.35997,590.89997,644.5498
03/01/20007,645.29987,769.00987,618.60017,727.9302
03/02/20007,720.89997,950.66027,639.93027,945.77
03/03/20007,952.27988,022.487,874.56987,960.0298
03/06/20007,960.08988,030.58987,925.20027,975.7798
03/07/20007,971.238,136.16027,922.31988,064.9702
03/08/20008,069.988,097.68027,949.37997,987
03/09/20007,984.218,084.91997,877.18997,949.1499
03/10/20007,952.50988,076.31017,952.50987,975.9502
03/13/20007,977.06017,991.06987,630.31017,693.8501
03/14/20007,695.797,757.02987,630.10017,650.0498
03/15/20007,633.20027,633.20027,411.75987,414.46
03/16/20007,416.64017,648.27987,416.64017,583.96
03/17/20007,594.99027,834.547,574.527,710.9199
03/20/20007,716.24027,887.97027,716.24027,872.3799
03/21/20007,865.487,865.487,735.74027,807.9302
03/22/20007,827.56017,949.72027,787.08987,798.6201
03/23/20007,803.68997,873.02987,677.08017,694.7798
03/24/20007,706.57,932.41997,706.57,932.4199
03/27/20007,932.717,939.91997,832.06017,892.4902
03/28/20007,891.14998,031.217,880.12017,931.9302
03/29/20007,930.81987,963.70027,859.43997,864.7598
03/30/20007,834.56017,849.52987,610.50987,644.8901
03/31/20007,649.87997,704.27987,522.70027,599.3901
04/03/20007,599.77987,641.52987,404.37017,429.2202
04/04/20007,431.41997,566.91997,430.18027,522.7998
04/05/20007,502.08987,538.72027,205.85997,330.77
04/06/20007,345.00987,480.12997,325.72027,446.21
04/07/20007,470.39017,533.35997,399.81017,522.2002
04/10/20007,534.91027,614.81017,507.93027,516.9502
04/11/20007,513.12017,513.12017,366.49027,442.6602
04/12/20007,438.25987,517.757,414.37997,443.0698
04/13/20007,421.06017,450.39017,302.81987,449.0601
04/14/20007,440.04987,440.04987,168.89997,214.8301
04/17/20007,201.66027,201.66026,890.967,187.1401
04/18/20007,186.18027,305.02987,094.91997,196.4902
04/19/20007,204.33017,305.93997,146.527,216.71
04/20/20007,216.22027,242.79987,157.95027,157.9502
04/25/20007,164.14997,317.06017,096.37997,280.5098
04/26/20007,293.10017,444.27987,293.10017,388.5498
04/27/20007,386.60997,413.81987,156.83017,221.7402
04/28/20007,223.277,436.45027,223.277,414.6802
05/02/20007,407.52987,561.66997,405.70027,555.9199
05/03/20007,547.91027,571.72027,362.757,376.9302
05/04/20007,388.68027,419.74027,321.43027,386.71
05/05/20007,391.62017,530.81987,333.487,530.8198
05/08/20007,532.97027,532.97027,383.22027,408.0898
05/09/20007,407.89017,407.95027,225.18027,280.54
05/10/20007,273.56017,313.277,102.58987,120.8599
05/11/20007,111.27987,277.56017,013.70027,259.48
05/12/20007,269.87017,331.02987,206.08987,269.2798
05/15/20007,266.08017,278.02987,188.257,195.1499
05/16/20007,203.58017,398.487,203.58017,371.0601
05/17/20007,370.18027,378.56987,197.83017,211.5098
05/18/20007,214.57,258.60997,158.547,181.5801
05/19/20007,182.467,182.466,958.91996,989.0298
05/22/20006,983.467,040.56986,818.70026,912.96
05/23/20006,918.93027,017.24026,883.39016,927.6899
05/24/20006,920.14016,920.14016,794.08016,834.8799
05/25/20006,846.37016,998.31016,846.37016,978.8701
05/26/20006,969.00986,972.216,833.10996,938.3301
05/29/20006,956.14017,029.79986,956.14017,016.6602
05/30/20007,024.60017,150.57,024.60017,119.2598
05/31/20007,127.25987,213.987,101.14017,109.6699
06/01/20007,117.56987,277.527,117.56987,272.7598
06/02/20007,286.18997,460.50987,246.16997,438.9502
06/05/20007,456.22027,486.39997,354.83987,408.02
06/06/20007,404.77987,464.75987,298.237,359.7998
06/07/20007,363.66027,363.66027,241.58017,292.98
06/08/20007,293.74027,390.57,211.97027,243.1299
06/09/20007,246.467,354.31987,229.33017,254.5298
06/12/20007,251.297,315.04987,224.72027,235.6401
06/13/20007,222.777,307.33987,173.64017,268.9102
06/14/20007,292.777,374.60017,251.237,350.9399
06/15/20007,347.757,388.24027,324.60017,328.6201
06/16/20007,344.43997,368.56987,131.39997,131.3999
06/19/20007,134.16997,225.33987,134.16997,198.7998
06/20/20007,207.58987,270.20027,201.87997,227.27
06/21/20007,227.04987,240.00987,090.57,100.0898
06/22/20007,112.14997,172.85997,028.33987,053.6699
06/23/20007,056.81987,081.58016,976.97026,980.4102
06/26/20006,986.89017,085.276,975.06987,027.1899
06/27/20007,029.54987,064.43996,966.45027,048.96
06/28/20007,050.83987,072.64017,010.66997,056.0498
06/29/20007,055.41997,0586,851.83986,874.54
06/30/20006,882.93996,935.18026,866.85016,898.21
07/03/20006,912.97026,962.026,842.60996,958.96
07/04/20006,958.39996,976.08016,881.14016,944.3599
07/05/20006,946.737,090.10996,946.736,961.73
07/06/20006,947.216,978.93026,905.24026,951.0898
07/07/20006,957.00987,052.22026,919.93997,052.2202
07/10/20007,052.68027,126.047,031.33017,070.8198
07/11/20007,068.08987,069.49026,955.58017,003.98
07/12/20007,015.83987,100.35997,011.68027,065.9702
07/13/20007,073.81017,196.16027,008.967,195.9902
07/14/20007,193.237,342.22027,173.41997,318.3799
07/17/20007,320.10017,430.70027,320.10017,430.7002
07/18/20007,417.027,449.77987,355.31017,406.9102
07/19/20007,406.24027,406.24027,321.277,366.5698
07/20/20007,364.64017,491.79987,303.91027,480.1401
07/21/20007,481.18997,503.31987,373.14997,373.2598
07/24/20007,377.987,428.16997,308.45027,328.3101
07/25/20007,323.24027,358.64017,294.06017,329.04
07/26/20007,330.14017,368.33987,250.22027,302.1201
07/27/20007,291.14017,333.027,170.81017,183.4399
07/28/20007,188.62997,222.10997,076.37017,128.2998
07/31/20007,135.39017,251.87997,112.93997,190.3701
08/01/20007,194.02987,244.54987,094.93027,145.5298
08/02/20007,151.57,197.31987,068.967,112.4502
08/03/20007,113.08017,113.08016,954.60017,037.9102
08/04/20007,040.257,112.97027,007.217,016.5898
08/07/20007,020.64997,135.27987,020.64997,113.2202
08/08/20007,110.47027,194.22027,079.74027,123.8101
08/09/20007,129.70027,268.64017,129.70027,226.71
08/10/20007,228.70027,318.93997,213.37997,280.9702
08/11/20007,289.25987,327.22027,225.02987,322.98
08/14/20007,323.87017,369.00987,297.02987,331.6699
08/15/20007,336.737,380.18997,276.047,307.4302
08/16/20007,314.56987,363.64017,291.00987,315.27
08/17/20007,320.68997,336.237,214.68027,278.4302
08/18/20007,286.31987,320.60997,216.62017,232.4199
08/21/20007,233.74027,258.87017,147.14997,199.3398
08/22/20007,208.39017,282.217,208.39017,249.2002
08/23/20007,257.33987,263.54987,157.85017,232.7798
08/24/20007,233.77987,279.20027,213.20027,230.2598
08/25/20007,232.37017,333.08987,232.37017,307.1699
08/28/20007,320.93027,395.81017,310.297,339.2202
08/29/20007,342.047,355.58017,277.16997,294.3999
08/30/20007,292.467,292.467,176.24027,185.5601
08/31/20007,1917,251.31017,168.527,216.4502
09/01/20007,221.41027,397.12017,221.41027,344.6699
09/04/20007,355.74027,453.35997,355.74027,445.5601
09/05/20007,448.08017,456.717,369.35997,395.0698
09/06/20007,397.04987,434.027,315.14997,333.02
09/07/20007,327.66027,383.60017,283.797,373.3398
09/08/20007,373.89997,393.87997,248.93997,267.77
09/11/20007,267.68027,273.29987,196.64017,214.4502
09/12/20007,213.18027,213.18027,129.02987,135.75
09/13/20007,134.56017,169.52986,994.18027,006.2598
09/14/20007,010.70027,101.57,006.64017,048.5
09/15/20007,048.87997,077.58016,976.41026,999.54
09/18/20006,959.93026,977.256,873.39996,891.6899
09/19/20006,865.87016,937.81986,839.29986,937.7402
09/20/20006,953.256,973.31016,726.466,765.23
09/21/20006,774.25986,817.08986,581.93026,682.9199
09/22/20006,677.83016,740.256,468.466,740.25
09/25/20006,739.27986,827.06986,739.27986,788.6899
09/26/20006,779.81016,827.89016,726.24026,765.04
09/27/20006,761.93026,857.486,716.83986,814.0601
09/28/20006,809.58986,846.99026,727.31986,832.7598
09/29/20006,835.12996,884.62996,771.66026,798.1201
10/02/20006,800.06986,906.83016,766.10016,862.2598
10/04/20006,857.486,896.546,760.716,823.4302
10/05/20006,819.12016,917.16996,819.12016,892.4902
10/06/20006,895.716,921.08016,712.486,776.3901
10/09/20006,776.046,776.046,624.54986,680.7798
10/10/20006,683.68996,726.45026,655.50986,673.1499
10/11/20006,668.93996,668.93996,467.296,561.6299
10/12/20006,569.85996,649.256,383.16996,465.2598
10/13/20006,452.10996,661.29986,385.54986,661.2998
10/16/20006,668.12016,725.33016,578.77986,627.25
10/17/20006,622.00986,668.56016,521.756,531.71
10/18/20006,523.756,523.756,297.49026,483
10/19/20006,489.85016,620.77986,488.68996,619.4302
10/20/20006,616.75986,663.18026,533.14996,618.4302
10/23/20006,614.18026,651.10016,542.87016,620.8701
10/24/20006,617.736,835.16026,603.49026,802.8101
10/25/20006,794.486,810.29986,701.31016,748.2202
10/26/20006,749.00986,858.10016,718.54986,767.8999
10/27/20006,768.87016,930.35996,768.87016,924.6802
10/30/20006,921.33016,955.91996,880.18026,926.5698
10/31/20006,928.68997,087.91996,928.68997,077.4399
11/01/20007,093.83987,114.20027,015.527,059.0698
11/02/20007,067.70027,135.89017,048.87997,088.6401
11/03/20007,092.027,152.45027,072.37017,128.27
11/06/20007,139.93997,185.66027,111.57,136.2998
11/07/20007,140.257,140.257,028.797,076.2798
11/08/20007,075.81987,130.217,004.93027,008.6401
11/09/20007,005.20027,019.56986,930.296,959.5
11/10/20006,962.93997,013.06986,831.39996,851.6899
11/13/20006,839.986,839.986,690.60996,742.1001
11/14/20006,740.64016,966.64996,740.64016,966.6499
11/15/20006,976.16026,976.62996,8826,961.0898
11/16/20006,950.93996,950.93996,805.14996,842.1099
11/17/20006,8246,839.91996,724.06986,752.29
11/20/20006,755.236,794.41026,598.41996,609.48
11/21/20006,594.87996,679.87016,571.56016,678.0698
11/22/20006,669.756,669.756,474.56,510.54
11/23/20006,508.52986,617.796,476.62996,601
11/24/20006,607.986,710.45026,572.33986,664.1802
11/27/20006,665.256,804.22026,665.256,696.9102
11/28/20006,696.716,717.74026,603.60996,625.5601
11/29/20006,609.75986,655.35996,534.81986,598.3198
11/30/20006,598.06986,598.06986,361.43026,372.3301
12/01/20006,379.25986,542.72026,379.25986,512.9102
12/04/20006,507.64016,507.64016,343.45026,408.1001
12/05/20006,412.14996,637.08986,412.14996,637.0898
12/06/20006,641.50986,721.89996,606.43026,622.25
12/07/20006,621.60996,650.08016,495.25986,566.0801
12/08/20006,567.99026,745.91026,567.99026,691.25
12/11/20006,702.256,806.45026,702.256,782.52
12/12/20006,781.62016,813.29986,733.58986,733.5898
12/13/20006,741.58986,797.85996,585.18026,620.21
12/14/20006,617.466,617.466,449.58016,469.9502
12/15/20006,455.216,455.216,331.29986,331.2998
12/18/20006,337.81016,467.33016,337.81016,390.25
12/19/20006,392.43996,505.756,309.14016,479.2798
12/20/20006,467.06016,467.06016,226.64016,248.7598
12/21/20006,240.12016,291.026,110.25986,200.71
12/22/20006,210.81016,281.736,201.43996,251.3999
12/27/20006,252.10996,357.75986,252.10996,328.1602
12/28/20006,337.06016,393.276,3236,371.6401
12/29/20006,376.10016,469.74026,364.10016,433.6099