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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,283.6599
CLOSE 12,269.5912

Low

LOW 10,279.2002

High

HIGH 13,596.8896
DATEOPENHIGHLOWCLOSE
01/02/201812,897.690412,924.160212,745.150412,871.3896
01/03/201812,916.179713,023.589812,893.049812,978.21
01/04/201813,065.980513,208.349613,062.669913,167.8896
01/05/201813,219.110413,332.799813,219.110413,319.6396
01/08/201813,399.620113,407.820313,334.160213,367.7803
01/09/201813,383.259813,425.019513,361.219713,385.5898
01/10/201813,355.280313,377.879913,227.570313,281.3398
01/11/201813,281.200213,298.650413,151.839813,202.9004
01/12/201813,241.280313,265.139613,168.009813,245.0303
01/15/201813,244.370113,250.370113,173.7113,200.5098
01/16/201813,228.599613,351.089813,196.559613,246.3301
01/17/201813,200.919913,251.440413,137.509813,183.96
01/18/201813,250.2513,293.2913,201.339813,281.4297
01/19/201813,297.740213,445.469713,294.809613,434.4502
01/22/201813,435.139613,470.049813,410.9613,463.6904
01/23/201813,577.139613,596.889613,517.809613,559.5996
01/24/201813,572.7113,576.839813,414.740213,414.7402
01/25/201813,374.379913,443.360413,222.469713,298.3604
01/26/201813,297.509813,348.690413,268.309613,340.1699
01/29/201813,358.900413,370.019513,274.839813,324.4805
01/30/201813,223.969713,309.860413,171.910213,197.71
01/31/201813,210.759813,268.410213,159.349613,189.4805
02/01/201813,235.150413,301.410212,971.780313,003.9004
02/02/201812,954.589812,954.589812,782.070312,785.1602
02/05/201812,687.7912,752.599612,622.440412,687.4902
02/06/201812,232.860412,550.160212,232.860412,392.6602
02/07/201812,478.679712,651.280312,414.839812,590.4297
02/08/201812,506.179712,541.320312,187.450212,260.29
02/09/201812,263.099612,296.179712,003.360412,107.4805
02/12/201812,238.629912,379.160212,222.339812,282.7695
02/13/201812,282.759812,300.629912,196.219712,196.5
02/14/201812,294.849612,393.7112,075.2112,339.1602
02/15/201812,425.450212,479.969712,275.0412,346.1699
02/16/201812,408.480512,484.120112,368.7112,451.96
02/19/201812,495.070312,505.490212,361.860412,385.5996
02/20/201812,403.629912,496.099612,333.7912,487.9004
02/21/201812,457.219712,474.370112,372.259812,470.4902
02/22/201812,358.820312,497.7112,283.700212,461.9102
02/23/201812,491.769512,513.320312,431.940412,483.79
02/26/201812,566.049812,601.4612,484.589812,527.04
02/27/201812,573.650412,577.559612,436.129912,490.7305
02/28/201812,427.4612,516.919912,417.9612,435.8496
03/01/201812,386.400412,387.879912,143.139612,190.9404
03/02/201812,051.889612,081.400411,877.660211,913.71
03/05/201811,831.570312,110.179711,830.980512,090.8701
03/06/201812,229.2912,259.580112,110.339812,113.8701
03/07/201812,060.089812,275.690412,020.610412,245.3604
03/08/201812,237.940412,382.690412,177.120112,355.5703
03/09/201812,331.639612,407.980512,284.570312,346.6797
03/12/201812,453.299812,454.9612,361.009812,418.3896
03/13/201812,425.690412,459.900412,162.469712,221.0303
03/14/201812,212.490212,322.889612,202.759812,237.7402
03/15/201812,284.139612,378.389612,239.9612,345.5596
03/16/201812,345.559612,454.019512,337.620112,389.5801
03/19/201812,346.509812,369.769512,183.7912,217.0195
03/20/201812,261.190412,32012,191.549812,307.3301
03/21/201812,336.759812,344.089812,250.370112,309.1504
03/22/201812,187.730512,267.169912,009.512,100.0801
03/23/201811,995.509812,001.780311,818.700211,886.3096
03/26/201811,919.639611,984.511,726.620111,787.2598
03/27/201811,996.349612,042.780311,927.910211,970.8301
03/28/201811,868.080111,961.160211,770.400411,940.71
03/29/201811,956.339812,151.309611,942.280312,096.7305
04/03/201811,997.469712,069.480511,913.620112,002.4502
04/04/201812,000.469712,011.120111,792.349611,957.9004
04/05/201812,153.610412,322.370112,135.639612,305.1904
04/06/201812,242.940412,290.030312,202.049812,241.2695
04/09/201812,311.019512,371.110412,205.389612,261.75
04/10/201812,389.900412,428.900412,334.950212,397.3203
04/11/201812,372.070312,381.530312,256.589812,293.9697
04/12/201812,282.389612,434.240212,263.700212,415.0098
04/13/201812,461.309612,523.969712,411.650412,442.4004
04/16/201812,478.990212,487.0412,375.629912,391.4102
04/17/201812,443.200212,614.2512,417.259812,585.5703
04/18/201812,597.580112,640.2512,548.450212,590.8301
04/19/201812,595.610412,595.610412,534.629912,567.4199
04/20/201812,555.9612,585.370112,490.769512,540.5
04/23/201812,538.160212,588.230512,466.469712,572.3896
04/24/201812,602.410212,647.160212,481.299812,550.8203
04/25/201812,456.820312,484.780312,312.269512,422.2998
04/26/201812,395.900412,503.219712,383.950212,500.4697
04/27/201812,572.719712,627.7112,518.030312,580.8701
04/30/201812,606.269512,622.929712,563.740212,612.1104
05/02/201812,610.780312,827.5412,605.379912,802.25
05/03/201812,775.660212,798.160212,665.330112,690.1504
05/04/201812,733.190412,819.599612,707.860412,819.5996
05/07/201812,827.429712,961.049812,813.549812,948.1396
05/08/201812,924.230512,933.669912,855.089812,912.21
05/09/201812,917.820312,962.519512,890.379912,943.0596
05/10/201812,975.089813,034.2112,928.509813,022.8701
05/11/201813,02313,033.299812,96413,001.2402
05/14/201813,009.830113,015.099612,927.240212,977.71
05/15/201812,947.969713,006.339812,918.2912,970.04
05/16/201812,983.490213,030.759812,960.530312,996.3301
05/17/201812,985.139613,114.629912,981.889613,114.6104
05/18/201813,115.629913,133.190413,051.129913,077.7197
05/22/201813,132.559613,204.309613,061.769513,169.9199
05/23/201813,138.830113,148.049812,929.900412,976.8398
05/24/201812,955.940413,006.440412,801.820312,855.0898
05/25/201812,917.150413,002.469712,852.169912,938.0098
05/28/201813,016.549813,040.629912,828.259812,863.46
05/29/201812,786.150412,803.2912,608.700212,666.5098
05/30/201812,693.330112,783.759812,663.370112,783.7598
05/31/201812,796.160212,803.599612,547.610412,604.8896
06/01/201812,678.070312,800.450212,660.7912,724.2695
06/04/201812,839.440412,846.259812,714.030312,770.75
06/05/201812,766.160212,925.240212,753.299812,787.1299
06/06/201812,813.389612,872.900412,729.230512,830.0703
06/07/201812,877.849612,914.849612,760.5412,811.0498
06/08/201812,668.769512,795.639612,610.679712,766.5498
06/11/201812,816.320312,861.950212,751.660212,842.9102
06/12/201812,924.030312,948.519512,816.070312,842.2998
06/13/201812,857.160212,905.669912,781.230512,890.5801
06/14/201812,806.070313,135.969712,800.660213,107.0996
06/15/201813,115.849613,170.049813,010.5413,010.5498
06/18/201812,945.530312,982.919912,784.480512,834.1104
06/19/201812,647.070312,708.7112,594.509812,677.9697
06/20/201812,731.660212,760.200212,670.780312,695.1602
06/21/201812,699.7112,719.450212,472.980512,511.9102
06/22/201812,507.719712,579.719712,486.259812,579.7197
06/25/201812,497.480512,518.889612,270.330112,270.3301
06/26/201812,333.440412,355.860412,188.512,234.3398
06/27/201812,247.7512,439.910212,124.870112,348.6104
06/28/201812,289.809612,375.370112,104.410212,177.2305
06/29/201812,322.639612,382.870112,260.910212,306
07/02/201812,147.940412,301.929712,132.719712,238.1699
07/03/201812,321.070312,428.139612,278.389612,349.1396
07/04/201812,323.7512,350.679712,284.559612,317.6104
07/05/201812,363.049812,516.509812,361.860412,464.29
07/06/201812,506.269512,508.080112,426.400412,496.1699
07/09/201812,541.740212,559.969712,490.400412,543.8896
07/10/201812,580.309612,639.7912,530.7112,609.8496
07/11/201812,506.990212,514.7512,398.469712,417.1299
07/12/201812,464.059612,505.200212,408.629912,492.9697
07/13/201812,549.230512,583.7912,499.299812,540.7305
07/16/201812,530.980512,604.240212,506.990212,561.0195
07/17/201812,566.969712,688.512,522.049812,661.54
07/18/201812,728.410212,778.9612,715.519512,765.9404
07/19/201812,740.679712,759.419912,658.370112,686.29
07/20/201812,664.450212,706.839812,469.512,561.4199
07/23/201812,510.230512,565.120112,489.330112,548.5703
07/24/201812,590.7912,755.269512,585.910212,689.3896
07/25/201812,685.679712,695.120112,538.120112,579.3301
07/26/201812,732.879912,827.7112,701.559612,809.2305
07/27/201812,825.7512,886.830112,815.120112,860.4004
07/30/201812,822.870112,848.950212,798.200212,798.2002
07/31/201812,809.740212,860.589812,739.830112,805.5
08/01/201812,826.700212,833.110412,706.339812,737.0498
08/02/201812,617.629912,619.599612,493.200212,546.3301
08/03/201812,572.610412,644.519512,561.620112,615.7598
08/06/201812,631.400412,715.780312,538.349612,598.21
08/07/201812,656.870112,738.530312,646.160212,648.1904
08/08/201812,622.980512,704.580112,586.230512,633.54
08/09/201812,623.139612,696.519512,577.339812,676.1104
08/10/201812,574.200212,585.830112,390.400412,424.3496
08/13/201812,346.7512,396.860412,323.200212,358.7402
08/14/201812,444.629912,461.820312,294.900412,358.8701
08/15/201812,400.269512,428.559612,120.650412,163.0098
08/16/201812,202.129912,251.400412,168.919912,237.1699
08/17/201812,242.059612,244.669912,135.639612,210.5498
08/20/201812,263.009812,373.360412,245.559612,331.2998
08/21/201812,320.559612,432.660212,316.349612,384.4902
08/22/201812,355.530312,438.660212,345.320312,385.7002
08/23/201812,367.480512,411.009812,353.549812,365.5801
08/24/201812,396.690412,444.349612,344.450212,394.5195
08/27/201812,462.7512,562.370112,429.339812,538.3096
08/28/201812,578.650412,597.019512,527.419912,527.4199
08/29/201812,553.860412,569.059612,499.530312,561.6797
08/30/201812,516.549812,529.299812,400.120112,494.2402
08/31/201812,418.259812,426.860412,348.910212,364.0596
09/03/201812,338.360412,358.169912,300.469712,346.4102
09/04/201812,389.4612,402.870112,162.7112,210.21
09/05/201812,161.650412,167.360412,035.759812,040.46
09/06/201811,995.809612,091.980511,944.511,955.25
09/07/201811,960.099611,990.809611,888.570311,959.6299
09/10/201811,950.549812,039.219711,930.299811,986.3398
09/11/201812,013.009812,017.730511,865.469711,970.2695
09/12/201811,989.269512,046.660211,952.490212,032.2998
09/13/201812,036.7912,129.809612,017.410212,055.5498
09/14/201812,109.370112,134.5412,075.580112,124.3301
09/17/201812,056.379912,123.089812,040.799812,096.4102
09/18/201812,097.190412,184.410212,064.410212,157.6699
09/19/201812,168.200212,241.139612,165.080112,219.0195
09/20/201812,210.950212,354.379912,210.570312,326.4805
09/21/201812,402.719712,458.299812,373.950212,430.8799
09/24/201812,383.419912,409.9612,349.299812,350.8203
09/25/201812,341.849612,416.870112,322.190412,374.6602
09/26/201812,395.200212,395.919912,329.519512,385.8896
09/27/201812,329.400412,456.690412,272.650412,435.5898
09/28/201812,381.360412,394.160212,190.570312,246.7305
10/01/201812,265.889612,373.2912,263.099612,339.0303
10/02/201812,229.070312,310.759812,203.599612,287.5801
10/04/201812,275.070312,348.860412,174.690412,244.1396
10/05/201812,236.2912,245.410212,103.549812,111.9004
10/08/201812,044.9612,072.269511,938.799811,947.1602
10/09/201811,963.629911,998.639611,803.190411,977.2197
10/10/201811,976.700211,978.799811,712.269511,712.5
10/11/201811,558.980511,700.511,518.559611,539.3496
10/12/201811,691.469711,693.839811,514.549811,523.8096
10/15/201811,523.809611,625.019511,459.080111,614.1602
10/16/201811,637.620111,790.150411,606.969711,776.5498
10/17/201811,811.469711,847.7911,669.9611,715.0303
10/18/201811,695.190411,791.219711,586.320311,589.21
10/19/201811,578.849611,617.280311,498.690411,553.8301
10/22/201811,665.679711,677.450211,497.089811,524.3398
10/23/201811,367.570311,394.2111,228.511,274.2803
10/24/201811,298.650411,391.940411,166.839811,191.6299
10/25/201811,098.679711,324.919911,078.370111,307.1201
10/26/201811,180.9611,205.830111,051.0411,200.6201
10/29/201811,270.669911,444.860411,218.919911,335.4805
10/30/201811,391.780311,394.370111,212.580111,287.3896
10/31/201811,417.089811,499.379911,391.639611,447.5098
11/01/201811,419.610411,575.429711,416.360411,468.54
11/02/201811,636.370111,689.9611,518.870111,518.9902
11/05/201811,522.330111,555.969711,479.190411,494.96
11/06/201811,518.169911,528.519511,436.530311,484.3398
11/07/201811,542.089811,634.809611,532.339811,579.0996
11/08/201811,62911,648.7911,503.360411,527.3203
11/09/201811,489.190411,549.059611,418.349611,529.1602
11/12/201811,591.589811,598.509811,310.719711,325.4404
11/13/201811,374.110411,495.690411,349.940411,472.2197
11/14/201811,394.7511,566.7911,314.599611,412.5303
11/15/201811,447.839811,500.660211,254.919911,353.6699
11/16/201811,425.799811,448.559611,233.2111,341
11/19/201811,38411,419.549811,231.589811,244.54
11/20/201811,157.650411,187.160211,009.2511,066.4102
11/21/201811,138.2511,257.830111,113.339811,244.1699
11/22/201811,216.2911,221.769511,119.0411,138.4902
11/23/201811,146.549811,205.990211,093.519511,192.6904
11/26/201811,315.900411,390.929711,301.820311,354.7197
11/27/201811,380.7911,400.049811,264.650411,309.1104
11/28/201811,355.799811,358.799811,279.4611,298.8799
11/29/201811,377.2111,403.719711,275.700211,298.2305
11/30/201811,311.660211,315.299811,208.599611,257.2402
12/03/201811,534.7511,566.969711,457.610411,465.46
12/04/201811,429.820311,442.190411,330.440411,335.3203
12/05/201811,204.320311,266.280311,177.150411,200.2402
12/06/201811,053.580111,063.440410,762.410210,810.9805
12/07/201810,876.339810,927.370110,788.089810,788.0898
12/10/201810,726.169910,757.730510,585.769510,622.0703
12/11/201810,711.400410,884.620110,684.620110,780.5098
12/12/201810,832.0410,971.120110,815.509810,929.4297
12/13/201810,978.679710,988.769510,887.259810,924.7002
12/14/201810,809.580110,903.389610,733.7510,865.7695
12/17/201810,852.990210,886.799810,700.620110,772.2002
12/18/201810,744.280310,841.419910,714.969710,740.8896
12/19/201810,777.419910,831.440410,749.549810,766.21
12/20/201810,621.179710,686.370110,563.440410,611.0996
12/21/201810,573.080110,654.660210,512.639610,633.8203
12/27/201810,607.419910,635.450210,279.200210,381.5098
12/28/201810,452.019510,586.799810,431.379910,558.96