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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,537.2527
CLOSE 9,533.8529

Low

LOW 8,354.9697

High

HIGH 10,093.0303
DATEOPENHIGHLOWCLOSE
01/02/20149,598.259,620.92979,394.219,400.04
01/03/20149,409.66029,453.48059,367.99029,435.1504
01/06/20149,419.44049,468.79989,399.80969,428
01/07/20149,446.259,518.71979,416.86049,506.2002
01/08/20149,512.799,516.25989,467.95029,497.8398
01/09/20149,492.24029,549.59,402.79989,421.6104
01/10/20149,473.87019,529.70029,441.259,473.2402
01/13/20149,497.91999,519.29989,457.30969,510.1699
01/14/20149,391.469,540.50989,381.94049,540.5098
01/15/20149,590.57039,747.40049,582.09969,733.8096
01/16/20149,742.219,747.37019,702.96979,717.71
01/17/20149,718.20029,789.88969,709.13969,742.96
01/20/20149,713.20029,733.40049,672.32039,715.9004
01/21/20149,751.98059,794.04989,714.01959,730.1201
01/22/20149,752.11049,765.62999,677.13969,720.1104
01/23/20149,690.50989,728.78039,596.49029,631.04
01/24/20149,646.65049,664.24029,374.08019,392.0195
01/27/20149,389.16999,402.71979,310.99029,349.2197
01/28/20149,405.53039,427.58989,345.75989,406.9102
01/29/20149,507.34969,537.62999,221.29989,336.7305
01/30/20149,343.50989,415.48059,266.95029,373.4805
01/31/20149,339.83989,346.799,166.04989,306.4805
02/03/20149,318.76959,357.58019,173.55969,186.5195
02/04/20149,126.469,166.98059,071.259,127.9102
02/05/20149,105.28039,154.71979,080.87019,116.3203
02/06/20149,166.469,274.469,128.96979,256.5801
02/07/20149,275.37999,323.24029,223.219,301.9199
02/10/20149,331.719,346.12999,280.17979,289.8604
02/11/20149,338.79989,478.76959,338.00989,478.7695
02/12/20149,505.12019,594.84969,501.969,540
02/13/20149,522.66029,600.63969,479.86049,596.7695
02/14/20149,615.51959,677.53039,593.37019,662.4004
02/17/20149,661.79989,682.19049,645.50989,656.7598
02/18/20149,674.79989,690.96979,614.40049,659.7803
02/19/20149,641.45029,695.86049,596.41999,660.0498
02/20/20149,524.58019,618.84969,504.17979,618.8496
02/21/20149,665.08019,666.15049,598.03039,656.9502
02/24/20149,619.63969,708.94049,602.95029,708.9404
02/25/20149,676.55969,710.95029,628.71979,699.3496
02/26/20149,708.59,720.66029,612.51959,661.7305
02/27/20149,660.54989,672.82039,497.78039,588.3301
02/28/20149,592.90049,692.08019,566.049,692.0801
03/03/20149,553.08019,554.16999,358.73059,358.8896
03/04/20149,453.76959,590.11049,421.16029,589.1504
03/05/20149,562.38969,5999,534.42979,542.0195
03/06/20149,577.34969,587.44049,505.32039,542.8701
03/07/20149,538.45029,543.24029,346.82039,350.75
03/10/20149,305.50989,382.98059,216.07039,265.5
03/11/20149,295.32039,375.299,259.17979,307.79
03/12/20149,257.12999,267.09969,142.549,188.6904
03/13/20149,200.12019,226.969,017.34969,017.79
03/14/20148,939.17979,094.24028,913.26959,056.4102
03/17/20149,047.49029,197.80969,047.49029,180.8896
03/18/20149,172.04989,315.07039,105.69049,242.5498
03/19/20149,262.719,325.92979,221.58989,277.0498
03/20/20149,215.70029,296.90049,156.62999,296.1201
03/21/20149,300.66029,376.94049,288.15049,342.9404
03/24/20149,349.51959,358.95029,181.37019,188.7695
03/25/20149,223.91999,372.07039,223.90049,338.4004
03/26/20149,367.53039,488.74029,360.29989,448.5801
03/27/20149,428.91029,469.38969,397.98059,451.21
03/28/20149,487.12019,587.19049,484.90049,587.1904
03/31/20149,621.91999,634.82039,543.08989,555.9102
04/01/20149,601.969,631.05969,574.62999,603.71
04/02/20149,628.75989,645.59969,608.469,623.3604
04/03/20149,620.87019,689.51959,591.88969,628.8203
04/04/20149,641.969,721.59,627.74029,695.7695
04/07/20149,585.51959,608.20029,496.66999,510.8496
04/08/20149,525.07039,525.94049,391.86049,490.79
04/09/20149,506.759,542.30969,480.969,506.3496
04/10/20149,556.70029,581.48059,440.99029,454.54
04/11/20149,351.20029,390.44049,259.42979,315.29
04/14/20149,248.86049,339.16999,214.17979,339.1699
04/15/20149,324.83989,344.84969,166.53039,173.71
04/16/20149,252.29989,318.96979,221.48059,317.8203
04/17/20149,311.03039,417.82039,277.36049,409.71
04/22/20149,455.51959,602.57039,439.66029,600.0898
04/23/20149,602.12019,607.83989,539.62019,544.1904
04/24/20149,597.07039,645.05969,410.33019,548.6797
04/25/20149,474.799,501.91029,367.41999,401.5498
04/28/20149,454.83989,496.83989,407.65049,446.3604
04/29/20149,521.65049,596.41999,480.57039,584.1201
04/30/20149,576.92979,618.98059,561.05969,603.2305
05/02/20149,611.799,627.37999,533.29989,556.0195
05/05/20149,536.37999,548.16999,407.08989,529.5
05/06/20149,570.259,571.62999,440.46979,467.5303
05/07/20149,418.59,554.34969,410.08019,521.2998
05/08/20149,547.26959,622.29989,487.57039,607.4004
05/09/20149,591.32039,602.86049,558.11049,581.4502
05/12/20149,608.92979,710.33989,587.13969,702.46
05/13/20149,751.04989,783.71979,732.33989,754.4297
05/14/20149,765.62019,772.08989,733.219,754.3896
05/15/20149,741.259,810.299,631.57039,656.0498
05/16/20149,646.55969,670.90049,577.90049,629.0996
05/19/20149,607.32039,676.51959,534.55969,659.3896
05/20/20149,644.79989,685.55969,613.91029,639.0801
05/21/20149,615.86049,709.91029,583.55969,697.8701
05/22/20149,731.45029,734.13969,689.12999,720.9102
05/23/20149,722.62999,779.58989,704.759,768.0098
05/26/20149,826.91029,893.80969,821.67979,892.8203
05/27/20149,893.33019,951.90049,879.63969,940.8203
05/28/20149,950.74029,957.87019,898.25989,939.1699
05/29/20149,937.66029,956.24029,917.96979,938.9004
05/30/20149,926.73059,970.76959,924.62999,943.2695
06/02/20149,986.86049,992.33019,907.76959,950.1201
06/03/20149,949.969,954.78039,887.00989,919.7402
06/04/20149,903.82039,928.969,866.96979,926.6699
06/05/20149,929.410210,013.69049,896.08989,947.8301
06/06/20149,954.009810,000.91999,941.65049,987.1904
06/09/20149,994.400410,009.59969,985.870110,008.6299
06/10/20149,998.509810,033.74029,987.690410,028.7998
06/11/201410,022.990210,024.83989,921.25989,949.8096
06/12/20149,950.51959,970.37999,917.61049,938.7002
06/13/20149,920.49029,944.57039,829.08989,912.8701
06/16/20149,885.96979,925.84969,872.76959,883.9805
06/17/20149,915.20029,982.88969,861.299,920.3203
06/18/20149,932.049,964.01959,922.07039,930.3301
06/19/201410,018.910210,023.54989,993.030310,004
06/20/20149,995.510,050.98059,987.24029,987.2402
06/23/20149,991.40049,993.01959,885.969,920.9199
06/24/20149,938.63969,948.58989,899.46979,938.0801
06/25/20149,883.78039,914.12019,836.469,867.75
06/26/20149,894.54989,898.37999,749.759,804.9004
06/27/20149,818.469,836.67979,791.12999,815.1699
06/30/20149,833.84969,889.49029,800.08019,833.0703
07/01/20149,853.74029,902.41029,835.74029,902.4102
07/02/20149,9139,936.38969,890.11049,911.2695
07/03/20149,910.469710,032.28039,907.009810,029.4297
07/04/201410,028.7110,030.809610,007.400410,009.0801
07/07/20149,992.129910,015.36049,905.59969,906.0703
07/08/20149,918.26959,920.78039,772.13969,772.6699
07/09/20149,789.04989,817.46979,752.799,808.2002
07/10/20149,807.259,807.259,617.58989,659.1299
07/11/20149,672.16999,708.42979,623.36049,666.3398
07/14/20149,710.91999,793.78039,693.88969,783.0098
07/15/20149,764.69049,788.719,711.86049,719.4102
07/16/20149,747.87999,871.58019,747.51959,859.2695
07/17/20149,819.45029,845.84969,743.62019,753.8799
07/18/20149,703.66999,721.08019,655.50989,720.0195
07/21/20149,711.67979,717.70029,597.62019,612.0498
07/22/20149,682.219,735.719,647.74029,734.3301
07/23/20149,727.42979,802.05969,723.98059,753.5596
07/24/20149,772.15049,810.46979,674.67979,794.0596
07/25/20149,770.24029,794.84969,620.58019,644.0098
07/28/20149,660.719,665.04989,527.58989,598.1699
07/29/20149,607.09969,692.33019,573.48059,653.6299
07/30/20149,646.42979,704.00989,572.90049,593.6797
07/31/20149,576.16029,582.74029,395.34969,407.4805
08/01/20149,379.74029,394.48059,185.41029,210.0801
08/04/20149,222.04989,243.23059,130.33989,154.1396
08/05/20149,186.03039,237.13969,152.37999,189.7402
08/06/20149,084.51959,166.219,030.71979,130.04
08/07/20149,081.299,166.049,025.82039,038.9697
08/08/20148,928.19049,0618,903.49029,009.3203
08/11/20149,106.66999,1999,089.30969,180.7402
08/12/20149,166.91999,171.94049,0509,069.4697
08/13/20149,133.83989,213.61049,118.15049,198.8799
08/14/20149,161.80969,265.91999,149.41029,225.0996
08/15/20149,2399,324.57039,067.58019,092.5996
08/18/20149,220.99029,261.65049,195.11049,245.3301
08/19/20149,276.19049,350.26959,276.17979,334.2803
08/20/20149,329.88969,333.67979,247.83989,314.5703
08/21/20149,328.719,405.92979,278.86049,401.5303
08/22/20149,390.299,414.38969,291.92979,339.1699
08/25/20149,456.66999,510.13969,424.11049,510.1396
08/26/20149,481.55969,591.71979,446.37019,588.1504
08/27/20149,583.98059,600.84969,546.54989,569.71
08/28/20149,545.219,546.80969,417.16029,462.5596
08/29/20149,483.41999,517.95029,369.40049,470.1699
09/01/20149,484.53039,500.20029,424.78039,479.0303
09/02/20149,525.15049,578.59,485.24029,507.0195
09/03/20149,541.01959,683.09969,528.71979,626.4902
09/04/20149,591.42979,732.78039,539.91999,724.2598
09/05/20149,714.24029,774.65049,691.44049,747.0195
09/08/20149,767.90049,773.70029,721.719,758.0303
09/09/20149,737.55969,769.219,695.44049,710.7002
09/10/20149,672.45029,723.08019,635.59,700.1699
09/11/20149,729.88969,732.83019,630.66999,691.2803
09/12/20149,706.58989,706.58989,617.70029,651.1299
09/15/20149,603.96979,682.469,600.15049,659.6299
09/16/20149,644.28039,644.87999,588.65049,632.9297
09/17/20149,672.98059,695.44049,649.99029,661.5
09/18/20149,703.09969,798.12999,686.42979,798.1299
09/19/20149,849.42979,891.20029,799.24029,799.2598
09/22/20149,748.53039,812.76959,735.69049,749.54
09/23/20149,713.40049,719.66029,589.03039,595.0303
09/24/20149,598.76959,669.45029,534.76959,661.9697
09/25/20149,644.36049,718.11049,482.549,510.0098
09/26/20149,500.54989,545.33989,454.87999,490.5498
09/29/20149,495.58019,504.98059,369.62019,422.9102
09/30/20149,446.80969,4959,404.88969,474.2998
10/01/20149,454.049,520.96979,357.54989,382.0303
10/02/20149,363.28039,412.62019,195.67979,195.6797
10/06/20149,341.04989,343.65049,185.86049,209.5098
10/07/20149,164.76959,170.24029,080.34969,086.21
10/08/20149,027.90049,064.87998,960.42978,995.3301
10/09/20149,082.66029,140.298,975.05969,005.0195
10/10/20148,924.58018,958.66028,788.218,788.8096
10/13/20148,703.84968,872.40048,699.59968,812.4297
10/14/20148,765.36048,854.38968,701.44048,825.21
10/15/20148,838.67978,847.84968,555.73058,571.9502
10/16/20148,623.28038,662.86048,354.96978,582.9004
10/17/20148,629.16028,850.26958,588.41998,850.2695
10/20/20148,819.25988,834.73058,682.58988,717.7598
10/21/20148,693.05968,889.78038,644.718,886.96
10/22/20148,934.548,957.16028,861.44048,940.1396
10/23/20148,873.549,068.12018,820.88969,047.3096
10/24/20149,008.59969,044.84968,955.58988,987.7998
10/27/20149,080.79989,085.63968,837.66028,902.6104
10/28/20148,983.05969,077.88968,968.58989,068.1904
10/29/20149,1399,157.62999,072.63969,082.8096
10/30/20149,091.12999,146.95028,899.90049,114.8398
10/31/20149,283.40049,339.33019,2179,326.8701
11/03/20149,305.73059,343.63969,236.17979,251.7002
11/04/20149,244.08989,317.91999,148.78039,166.4697
11/05/20149,238.07039,329.07039,226.33989,315.4805
11/06/20149,284.96979,467.36049,268.62999,377.4102
11/07/20149,406.16029,414.32039,239.11049,291.8301
11/10/20149,233.87019,351.87019,222.57039,351.8701
11/11/20149,374.36049,400.90049,324.76959,369.0303
11/12/20149,339.67979,359.37019,189.62999,210.96
11/13/20149,260.53039,3119,170.28039,248.5098
11/14/20149,272.36049,284.12999,184.469,252.9404
11/17/20149,162.26959,331.32039,161.59969,306.3496
11/18/20149,323.759,461.53039,323.51959,456.5303
11/19/20149,462.04989,521.73059,439.16029,472.7998
11/20/20149,460.40049,487.69049,382.23059,483.9697
11/21/20149,521.24029,736.13969,508.16999,732.5498
11/24/20149,722.30969,832.41029,711.76959,785.54
11/25/20149,790.03039,921.469,787.25989,861.21
11/26/20149,894.59969,942.66999,868.34969,915.5596
11/27/20149,934.78039,992.66999,920.86049,974.8701
11/28/20149,990.70029,990.70029,902.40049,980.8496
12/01/20149,915.74029,979.08019,906.41999,963.5098
12/02/20149,983.7910,038.219,910.219,934.0801
12/03/20149,978.88969,993.84969,930.53039,971.79
12/04/20149,998.849610,083.74029,835.41999,851.3496
12/05/20149,931.9610,093.03039,929.469710,087.1201
12/08/201410,060.910210,084.950210,014.990210,014.9902
12/09/20149,904.58019,951.66029,786.37999,793.71
12/10/20149,859.78039,909.38969,775.38969,799.7305
12/11/20149,770.66029,907.82039,763.41029,862.5303
12/12/20149,794.20029,799.65049,586.21979,594.7305
12/15/20149,599.82039,678.25989,330.99029,334.0098
12/16/20149,366.55969,567.08989,219.04989,563.8896
12/17/20149,455.74029,589.259,429.40049,544.4297
12/18/20149,711.61049,811.05969,671.17979,811.0596
12/19/20149,901.25989,901.25989,688.66029,786.96
12/22/20149,827.25989,924.00989,826.54989,865.7598
12/23/20149,887.24029,922.11049,848.05969,922.1104
12/29/20149,914.87019,927.84969,775.45029,927.1299
12/30/20149,883.09969,886.78039,805.54989,805.5498