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
13:27:27
25058.2 €
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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,187.9163
CLOSE 3,191.468

Low

LOW 2,188.75

High

HIGH 3,996.28
DATEOPENHIGHLOWCLOSE
01/02/20032,898.67993,105.042,898.67993,105.04
01/03/20033,098.88993,124.86013,070.033,092.9399
01/06/20033,101.16993,157.253,033.773,157.25
01/07/20033,156.56013,156.56013,069.11013,112.77
01/08/20033,108.023,108.022,9932,993
01/09/20033,000.243,043.63992,932.92993,037.6799
01/10/20033,037.83,093.782,986.753,037.3301
01/13/20033,039.90993,127.12013,039.90993,060.6499
01/14/20033,063.493,141.33013,055.293,098.72
01/15/20033,107.61013,145.65993,036.93993,049.3999
01/16/20033,047.243,080.273,023.32013,054.1101
01/17/20033,047.11013,047.11012,918.262,918.8201
01/20/20032,927.58012,966.782,892.92992,893.55
01/21/20032,900.87992,955.752,860.34012,870.5701
01/22/20032,866.35012,897.482,765.56012,803.25
01/23/20032,804.12992,862.59012,776.722,811.22
01/24/20032,813.12992,827.42992,714.88992,717.8201
01/27/20032,716.41992,728.282,615.66992,643.8
01/28/20032,649.962,705.222,616.042,671.3601
01/29/20032,667.68992,743.10012,563.91992,706.5701
01/30/20032,711.84012,742.91992,665.522,693.78
01/31/20032,687.722,753.262,622.40992,747.8301
02/03/20032,750.39992,802.92992,735.58012,751.99
02/04/20032,750.042,750.042,618.13992,632.98
02/05/20032,626.85012,738.11012,584.87992,725.8799
02/06/20032,714.12012,720.17992,617.65992,649
02/07/20032,649.022,671.72,561.732,569.3401
02/10/20032,573.262,5932,528.89992,586.0901
02/11/20032,593.14992,664.15992,584.67992,627
02/12/20032,621.452,621.452,565.022,571.25
02/13/20032,566.952,599.43992,535.042,555.27
02/14/20032,558.252,711.59012,558.252,674.46
02/17/20032,683.482,722.32,679.952,708.97
02/18/20032,707.57012,750.08012,673.90992,740.1399
02/19/20032,734.81012,734.81012,616.90992,624.6499
02/20/20032,631.482,669.492,575.952,591.26
02/21/20032,591.67992,648.87012,565.13992,648.8701
02/24/20032,648.492,648.552,571.35012,571.3501
02/25/20032,563.37012,563.37012,448.982,485.5
02/26/20032,488.91992,518.85012,433.14992,450.2
02/27/20032,453.34012,513.40992,435.63992,513.22
02/28/20032,508.88992,581.482,480.722,547.05
03/03/20032,553.742,600.762,535.32,549.6499
03/04/20032,541.81012,541.81012,477.06012,501.03
03/05/20032,495.462,540.06012,456.39992,498.02
03/06/20032,500.63992,531.62992,433.32012,437.51
03/07/20032,433.722,467.57012,393.59012,431.6599
03/10/20032,437.32012,447.982,328.81012,329.04
03/11/20032,324.012,348.08012,258.57012,305.3
03/12/20032,300.11012,319.64992,188.752,202.96
03/13/20032,203.972,354.31012,203.972,354.3101
03/14/20032,356.36012,482.13992,356.36012,403.1899
03/17/20032,398.11012,520.542,327.87012,487.1201
03/18/20032,490.782,624.982,490.782,584.6101
03/19/20032,576.962,675.022,524.522,615.22
03/20/20032,607.762,657.52,551.90992,604.8501
03/21/20032,607.72,731.57012,603.85012,715.0601
03/24/20032,712.62012,712.62012,548.37012,548.3701
03/25/20032,541.792,636.722,481.712,636.1001
03/26/20032,634.88992,680.532,579.33012,579.3301
03/27/20032,583.272,589.67992,511.962,584.05
03/28/20032,580.962,581.64992,498.292,520.8401
03/31/20032,511.992,511.992,396.60012,423.8701
04/01/20032,426.242,473.93992,395.722,450.1899
04/02/20032,462.212,589.35012,462.212,589.3501
04/03/20032,582.952,644.962,557.18992,569.8101
04/04/20032,573.15992,656.252,553.66992,654.0701
04/07/20032,654.762,814.38992,654.43992,808.9399
04/08/20032,798.742,809.16992,740.61012,767.79
04/09/20032,756.62012,824.992,696.32012,734.1001
04/10/20032,730.972,763.64992,685.82,697.1001
04/11/20032,700.61012,797.41992,700.61012,733.95
04/14/20032,741.65992,787.37992,700.33012,776.78
04/15/20032,792.06012,867.63992,792.06012,834.1201
04/16/20032,843.33012,915.68992,824.67992,824.6799
04/17/20032,820.35012,899.982,801.16992,899.78
04/22/20032,898.36012,965.212,843.82,960.96
04/23/20032,968.83,000.762,932.732,974.3999
04/24/20032,967.62012,969.952,881.042,891.6201
04/25/20032,892.462,909.13992,828.84012,838.23
04/28/20032,834.462,953.91992,821.35012,953.9199
04/29/20032,958.12013,004.792,908.962,908.96
04/30/20032,914.472,967.08012,914.022,942.04
05/02/20032,938.722,9862,888.462,986
05/05/20032,991.743,039.262,978.713,013.04
05/06/20033,002.39993,066.952,977.62013,066.95
05/07/20033,063.40993,068.08012,992.793,005.6399
05/08/20033,005.12013,016.57012,884.512,886.0801
05/09/20032,892.62992,956.59012,861.72,956.5901
05/12/20032,961.13992,972.722,871.61012,937.26
05/13/20032,941.57012,951.992,883.31012,909.95
05/14/20032,906.952,960.232,888.22,926.03
05/15/20032,926.792,989.37992,902.522,989.3799
05/16/20032,987.453,029.492,952.17992,989.0801
05/19/20032,976.37992,976.37992,841.022,850.6799
05/20/20032,848.18992,875.39992,820.40992,838.9299
05/21/20032,841.33012,853.042,773.772,827.25
05/22/20032,826.472,865.212,817.62992,865.21
05/23/20032,867.10012,886.07012,804.12992,822.8301
05/26/20032,821.542,855.282,812.39992,828.28
05/27/20032,827.65992,875.13992,769.452,873.6001
05/28/20032,885.532,958.212,885.532,919.54
05/29/20032,914.17992,968.42992,897.10012,906.71
05/30/20032,907.732,997.62012,906.41992,982.6799
06/02/20032,990.92993,066.042,990.92993,064.5601
06/03/20033,062.86013,062.86013,003.15993,026.8201
06/04/20033,030.293,099.82013,020.15993,080.02
06/05/20033,086.64993,106.273,020.463,039.76
06/06/20033,054.993,146.90993,054.993,127.46
06/09/20033,124.59013,132.763,075.18993,094.76
06/10/20033,088.61013,149.43993,076.773,140.3401
06/11/20033,145.523,191.33013,133.64993,178.1499
06/12/20033,180.61013,253.73,180.61013,219.47
06/13/20033,220.82013,246.13993,157.293,168.71
06/16/20033,156.83,264.53,122.39993,264.5
06/17/20033,276.15993,321.53,264.10013,286.48
06/18/20033,280.043,316.07013,263.33013,304.1499
06/19/20033,304.243,324.43993,217.463,247.1101
06/20/20033,237.233,267.66993,218.053,238.98
06/23/20033,236.963,246.253,173.17993,186.3899
06/24/20033,185.17993,228.37013,165.253,217.3401
06/25/20033,217.233,237.483,180.033,198.8201
06/26/20033,194.983,246.66993,157.73,241.22
06/27/20033,251.87013,263.12013,207.12993,224.6599
06/30/20033,228.81013,271.31013,181.763,220.5801
07/01/20033,217.213,217.213,119.35013,146.55
07/02/20033,148.10013,243.043,148.10013,241.04
07/03/20033,237.053,261.58013,196.733,241.9199
07/04/20033,237.83,243.733,213.61013,239.6101
07/07/20033,244.93993,359.013,244.93993,332.8701
07/08/20033,3353,363.42993,308.793,344.46
07/09/20033,343.12993,358.06013,299.743,322.4299
07/10/20033,322.043,322.043,255.88993,269.8401
07/11/20033,264.58013,332.12013,245.453,326.51
07/14/20033,335.12013,404.473,333.973,396.0701
07/15/20033,391.84013,429.88993,372.53,384.6899
07/16/20033,385.17993,430.763,358.67993,387.6399
07/17/20033,384.86013,384.86013,312.89993,330.6799
07/18/20033,328.90993,378.13993,328.06013,366.71
07/21/20033,370.07013,390.61013,281.06013,287
07/22/20033,295.34013,321.87993,254.18993,318.1499
07/23/20033,323.73,338.773,277.243,304.48
07/24/20033,305.81013,377.59013,281.953,374.8201
07/25/20033,367.713,371.92993,313.56013,356.8899
07/28/20033,360.66993,425.453,360.66993,417.77
07/29/20033,417.513,452.17993,373.62993,428.1201
07/30/20033,418.493,449.213,395.743,429.03
07/31/20033,432.753,487.86013,399.86013,487.8601
08/01/20033,481.81013,481.81013,403.033,438.8899
08/04/20033,433.723,464.60013,363.953,405.3101
08/05/20033,414.10013,454.763,399.23,438.3601
08/06/20033,427.493,427.493,318.15993,375.6599
08/07/20033,370.53,370.53,299.773,331.8899
08/08/20033,339.87013,367.16993,309.223,332.24
08/11/20033,333.07013,361.66993,309.85013,339.5801
08/12/20033,342.59013,399.763,342.59013,381.71
08/13/20033,388.553,428.983,376.33,398.8899
08/14/20033,398.12993,452.73,379.53,452.7
08/15/20033,449.56013,470.533,434.233,443.9299
08/18/20033,447.58013,507.233,447.58013,507.23
08/19/20033,511.053,545.08013,486.43993,504.53
08/20/20033,507.253,515.16993,461.37993,501.23
08/21/20033,501.40993,565.473,501.40993,565.47
08/22/20033,563.33,588.533,534.41993,549.05
08/25/20033,547.64993,547.64993,489.773,500.0901
08/26/20033,498.88993,532.243,438.86013,455.48
08/27/20033,462.15993,493.463,451.81013,483.0801
08/28/20033,486.37013,530.13993,465.67993,492.6699
08/29/20033,510.32013,531.83,479.91993,484.5801
09/01/20033,493.34013,577.87013,493.34013,571.22
09/02/20033,570.09013,588.463,536.263,567.2
09/03/20033,570.253,656.66993,570.253,647.51
09/04/20033,638.91993,671.41993,628.953,668.6699
09/05/20033,671.92993,676.87993,597.59013,607.71
09/08/20033,612.85013,656.62013,612.38993,641.53
09/09/20033,645.87993,670.33,583.37013,594.3999
09/10/20033,586.83,586.83,524.16993,536.8701
09/11/20033,525.53,566.85013,495.11013,566.8501
09/12/20033,564.553,573.23,473.793,508.0601
09/15/20033,512.283,547.33013,506.37993,516.3101
09/16/20033,522.81013,568.67993,508.87013,564.75
09/17/20033,573.293,613.223,551.81013,561.03
09/18/20033,562.87993,623.61013,554.013,612.02
09/19/20033,617.12993,629.59013,578.73,578.7
09/22/20033,578.15993,578.15993,456.273,456.27
09/23/20033,459.39993,483.773,396.32013,411.02
09/24/20033,414.65993,450.93993,285.983,307.3401
09/25/20033,305.543,361.83013,301.38993,326.27
09/26/20033,325.763,345.13993,275.543,324.8501
09/29/20033,3243,364.58013,280.10013,323.3799
09/30/20033,317.59013,330.223,202.87013,256.78
10/01/20033,255.763,329.83013,217.39993,329.8301
10/02/20033,330.93993,354.63993,267.993,276.6399
10/03/20033,283.37993,439.88993,283.37993,419
10/06/20033,414.06013,416.753,379.533,404.9099
10/07/20033,407.723,409.223,332.82013,355.78
10/08/20033,357.73,432.09013,342.90993,395.3301
10/09/20033,395.033,491.23,389.13993,481.8999
10/10/20033,479.223,512.213,455.963,471.25
10/13/20033,480.12993,554.533,480.12993,538.3899
10/14/20033,543.16993,567.12013,504.463,538.1299
10/15/20033,542.253,6063,540.84013,570.5801
10/16/20033,568.723,594.963,524.10013,577.72
10/17/20033,577.63993,593.753,510.81013,516.6699
10/20/20033,520.543,566.63993,496.57013,559.3301
10/21/20033,567.35013,593.53,536.83,580.0801
10/22/20033,560.92993,571.33,488.753,490.6001
10/23/20033,486.90993,502.953,423.34013,497.1399
10/24/20033,495.213,495.213,439.09013,452.6399
10/27/20033,459.07013,529.42993,459.07013,517.1001
10/28/20033,531.983,600.753,531.983,586.9299
10/29/20033,597.523,627.17993,583.793,615.4199
10/30/20033,6203,675.783,583.473,639.6599
10/31/20033,639.36013,657.62013,612.66993,655.99
11/03/20033,657.61013,750.253,651.773,744.5
11/04/20033,742.533,768.543,724.213,741.71
11/05/20033,737.32013,745.17993,690.87013,717.7
11/06/20033,719.85013,759.87013,683.463,733.9299
11/07/20033,744.40993,814.213,744.40993,782.5601
11/10/20033,778.273,789.293,737.253,746.24
11/11/20033,739.473,739.473,699.993,729.8701
11/12/20033,730.13993,754.35013,696.953,748.3401
11/13/20033,756.33,813.23,739.253,765.5901
11/14/20033,752.17993,812.89993,746.90993,797.3999
11/17/20033,792.88993,792.88993,664.953,674.54
11/18/20033,693.08013,715.87993,644.963,666.28
11/19/20033,659.973,659.973,594.61013,652.29
11/20/20033,663.62993,671.37993,576.523,638.04
11/21/20033,637.62013,658.223,619.91993,642.25
11/24/20033,642.73,743.37013,642.73,737.0901
11/25/20033,744.473,767.91993,727.83,733.1599
11/26/20033,731.293,786.37013,712.983,712.98
11/27/20033,741.62993,756.11013,729.17993,744.99
11/28/20033,748.233,771.10013,692.013,745.95
12/01/20033,752.723,829.463,752.723,821.2
12/02/20033,821.63993,838.09013,788.92993,809.26
12/03/20033,808.33,875.65993,801.763,875.6599
12/04/20033,871.53,894.82013,848.023,874.78
12/05/20033,856.483,874.553,813.60013,841.73
12/08/20033,834.88993,834.88993,778.733,806.54
12/09/20033,812.91993,878.453,812.91993,846.1799
12/10/20033,841.87013,847.92993,7983,820.9199
12/11/20033,833.223,864.34013,826.92993,858.8501
12/12/20033,864.59013,904.42993,847.62993,860.1299
12/15/20033,866.91993,930.263,866.91993,875.47
12/16/20033,862.82013,878.62993,835.93993,865.98
12/17/20033,870.15993,880.07013,840.963,847.5701
12/18/20033,847.32013,878.88993,823.713,870.8799
12/19/20033,881.973,907.90993,876.43993,898.4199
12/22/20033,891.66993,909.40993,870.56013,876.9399
12/23/20033,884.10013,913.263,884.10013,903.3401
12/29/20033,907.57013,957.233,907.57013,952.72
12/30/20033,957.92993,996.283,957.92993,965.1599