DAX PERFORMANCE-INDEX (^GDAXI) Stock Historical Prices & Data - Yahoo Finance (2024)

XETRA - Delayed Quote • EUR

18,906.92 -5.65 (-0.03%)

At close: August 30 at 6:00 PM GMT+2

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in EUR

Download

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Aug 30, 2024 18,891.35 18,970.71 18,886.09 18,906.92 18,906.92 95,583,000
Aug 29, 2024 18,791.17 18,936.04 18,781.16 18,912.57 18,912.57 39,421,500
Aug 28, 2024 18,745.14 18,856.59 18,731.45 18,782.29 18,782.29 37,615,100
Aug 27, 2024 18,637.20 18,724.39 18,622.66 18,681.81 18,681.81 35,308,200
Aug 26, 2024 18,589.90 18,638.97 18,554.51 18,617.02 18,617.02 23,952,300
Aug 23, 2024 18,538.87 18,670.45 18,519.29 18,633.10 18,633.10 41,122,500
Aug 22, 2024 18,459.28 18,551.39 18,458.61 18,493.39 18,493.39 40,950,900
Aug 21, 2024 18,358.79 18,476.63 18,352.19 18,448.95 18,448.95 36,068,100
Aug 20, 2024 18,473.23 18,495.28 18,349.98 18,357.52 18,357.52 42,912,000
Aug 19, 2024 18,312.51 18,454.94 18,284.86 18,421.69 18,421.69 43,769,700
Aug 16, 2024 18,236.02 18,344.22 18,226.60 18,322.40 18,322.40 63,794,900
Aug 15, 2024 17,977.81 18,198.09 17,909.74 18,183.24 18,183.24 -
Aug 14, 2024 17,882.18 17,921.99 17,827.08 17,885.60 17,885.60 -
Aug 13, 2024 17,799.66 17,817.07 17,669.64 17,812.05 17,812.05 -
Aug 12, 2024 17,784.03 17,829.10 17,677.79 17,726.47 17,726.47 38,708,600
Aug 9, 2024 17,672.90 17,788.72 17,618.42 17,722.88 17,722.88 -
Aug 8, 2024 17,516.05 17,696.67 17,439.87 17,680.40 17,680.40 61,730,800
Aug 7, 2024 17,438.65 17,666.82 17,386.88 17,615.15 17,615.15 73,601,400
Aug 6, 2024 17,422.57 17,505.23 17,233.07 17,354.32 17,354.32 78,115,300
Aug 5, 2024 17,525.59 17,525.59 17,024.82 17,339.00 17,339.00 101,880,300
Aug 2, 2024 17,884.86 17,918.02 17,623.97 17,661.22 17,661.22 93,521,900
Aug 1, 2024 18,432.50 18,440.92 18,069.62 18,083.05 18,083.05 71,404,300
Jul 31, 2024 18,503.18 18,564.39 18,434.82 18,508.65 18,508.65 62,448,100
Jul 30, 2024 18,363.93 18,469.08 18,341.42 18,411.18 18,411.18 43,049,700
Jul 29, 2024 18,542.43 18,546.32 18,309.27 18,320.67 18,320.67 42,845,500
Jul 26, 2024 18,255.35 18,428.88 18,218.54 18,417.55 18,417.55 46,952,600
Jul 25, 2024 18,209.40 18,326.18 18,096.69 18,298.72 18,298.72 70,728,300
Jul 24, 2024 18,394.30 18,456.39 18,348.99 18,387.46 18,387.46 71,705,700
Jul 23, 2024 18,500.67 18,647.10 18,464.22 18,557.70 18,557.70 48,611,000
Jul 22, 2024 18,270.85 18,468.60 18,231.41 18,407.07 18,407.07 46,821,100
Jul 19, 2024 18,340.85 18,341.82 18,162.30 18,171.93 18,171.93 58,262,300
Jul 18, 2024 18,439.33 18,536.26 18,352.33 18,354.76 18,354.76 52,139,700
Jul 17, 2024 18,512.11 18,532.66 18,347.24 18,437.30 18,437.30 49,011,600
Jul 16, 2024 18,586.42 18,586.42 18,448.27 18,518.03 18,518.03 45,194,900
Jul 15, 2024 18,736.11 18,743.68 18,581.02 18,590.89 18,590.89 42,769,100
Jul 12, 2024 18,534.49 18,779.40 18,528.39 18,748.18 18,748.18 49,829,900
Jul 11, 2024 18,409.70 18,578.45 18,409.65 18,534.56 18,534.56 50,928,500
Jul 10, 2024 18,236.75 18,420.13 18,236.75 18,407.22 18,407.22 49,277,300
Jul 9, 2024 18,471.35 18,473.00 18,213.98 18,236.19 18,236.19 56,403,100
Jul 8, 2024 18,474.27 18,631.61 18,444.06 18,472.05 18,472.05 45,306,600
Jul 5, 2024 18,450.59 18,650.36 18,420.57 18,475.45 18,475.45 45,501,300
Jul 4, 2024 18,375.96 18,468.16 18,375.68 18,450.48 18,450.48 34,330,900
Jul 3, 2024 18,181.71 18,395.60 18,181.71 18,374.53 18,374.53 59,157,800
Jul 2, 2024 18,286.86 18,286.86 18,030.49 18,164.06 18,164.06 57,146,800
Jul 1, 2024 18,236.35 18,460.72 18,236.27 18,290.66 18,290.66 55,846,500
Jun 28, 2024 18,211.97 18,352.65 18,198.10 18,235.45 18,235.45 64,588,100
Jun 27, 2024 18,154.97 18,265.52 18,141.28 18,210.55 18,210.55 54,448,500
Jun 26, 2024 18,176.80 18,363.39 18,045.54 18,155.24 18,155.24 56,452,300
Jun 25, 2024 18,300.42 18,307.61 18,075.75 18,177.62 18,177.62 54,133,500
Jun 24, 2024 18,165.54 18,354.71 18,165.54 18,325.58 18,325.58 61,738,700
Jun 21, 2024 18,254.57 18,257.94 18,090.04 18,163.52 18,163.52 154,535,300
Jun 20, 2024 18,068.67 18,254.18 18,068.58 18,254.18 18,254.18 59,523,600
Jun 19, 2024 18,131.35 18,148.01 18,055.63 18,067.91 18,067.91 52,036,900
Jun 18, 2024 18,073.44 18,214.20 18,073.24 18,131.97 18,131.97 50,843,000
Jun 17, 2024 18,008.23 18,149.33 17,969.54 18,068.21 18,068.21 57,818,800
Jun 14, 2024 18,267.68 18,304.79 17,951.17 18,002.02 18,002.02 92,522,600
Jun 13, 2024 18,632.01 18,632.01 18,253.42 18,265.68 18,265.68 72,490,900
Jun 12, 2024 18,368.52 18,651.70 18,368.52 18,630.86 18,630.86 61,490,000
Jun 11, 2024 18,497.85 18,543.04 18,281.56 18,369.94 18,369.94 63,755,500
Jun 10, 2024 18,550.33 18,550.33 18,359.42 18,494.89 18,494.89 53,451,600
Jun 7, 2024 18,649.08 18,649.08 18,424.60 18,557.27 18,557.27 61,383,200
Jun 6, 2024 18,576.58 18,784.65 18,576.58 18,652.67 18,652.67 60,878,800
Jun 5, 2024 18,406.06 18,624.36 18,406.06 18,575.94 18,575.94 63,882,100
Jun 4, 2024 18,608.30 18,608.30 18,365.53 18,405.64 18,405.64 81,414,800
Jun 3, 2024 18,503.79 18,697.09 18,503.79 18,608.16 18,608.16 54,181,600
May 31, 2024 18,495.22 18,542.27 18,426.72 18,497.94 18,497.94 144,013,800
May 30, 2024 18,465.47 18,531.85 18,394.43 18,496.79 18,496.79 52,348,300
May 29, 2024 18,677.70 18,677.70 18,438.01 18,473.29 18,473.29 59,553,600
May 28, 2024 18,775.55 18,855.05 18,635.04 18,677.87 18,677.87 52,670,400
May 27, 2024 18,703.13 18,775.13 18,680.81 18,774.71 18,774.71 37,335,400
May 24, 2024 18,687.60 18,706.65 18,515.84 18,693.37 18,693.37 53,855,900
May 23, 2024 18,682.48 18,766.68 18,639.17 18,691.32 18,691.32 63,719,300
May 22, 2024 18,731.65 18,731.65 18,642.20 18,680.20 18,680.20 57,984,200
May 21, 2024 18,768.64 18,768.64 18,638.14 18,726.76 18,726.76 65,727,800
May 20, 2024 18,710.13 18,804.00 18,710.13 18,768.96 18,768.96 41,185,400
May 17, 2024 18,713.25 18,724.02 18,627.91 18,704.42 18,704.42 75,994,100
May 16, 2024 18,874.85 18,890.78 18,716.33 18,738.81 18,738.81 76,322,100
May 15, 2024 18,719.81 18,892.92 18,719.81 18,869.36 18,869.36 81,628,700
May 14, 2024 18,735.84 18,748.76 18,629.03 18,716.42 18,716.42 73,288,600
May 13, 2024 18,773.24 18,799.77 18,706.08 18,742.22 18,742.22 66,373,100
May 10, 2024 18,686.85 18,845.86 18,686.85 18,772.85 18,772.85 87,914,100
May 9, 2024 18,498.09 18,699.29 18,488.04 18,686.60 18,686.60 53,613,600
May 8, 2024 18,430.25 18,542.10 18,427.26 18,498.38 18,498.38 74,222,500
May 7, 2024 18,175.21 18,442.40 18,175.21 18,430.05 18,430.05 85,365,200
May 6, 2024 18,001.13 18,199.15 18,001.13 18,175.21 18,175.21 46,036,600
May 3, 2024 17,900.15 18,105.82 17,900.02 18,001.60 18,001.60 71,259,900
May 2, 2024 17,935.78 17,981.04 17,875.98 17,896.50 17,896.50 71,332,200
Apr 30, 2024 18,119.93 18,153.69 17,920.72 17,932.17 17,932.17 88,206,200
Apr 29, 2024 18,162.15 18,235.80 18,103.43 18,118.32 18,118.32 77,251,000
Apr 26, 2024 17,920.73 18,199.71 17,920.73 18,161.01 18,161.01 76,008,600
Apr 25, 2024 18,088.17 18,100.75 17,795.96 17,917.28 17,917.28 101,517,300
Apr 24, 2024 18,140.19 18,226.32 18,060.26 18,088.70 18,088.70 75,104,600
Apr 23, 2024 17,861.20 18,144.66 17,861.20 18,137.65 18,137.65 68,529,200
Apr 22, 2024 17,738.04 17,889.47 17,738.04 17,860.80 17,860.80 62,454,400
Apr 19, 2024 17,834.83 17,834.87 17,626.90 17,737.36 17,737.36 79,447,700
Apr 18, 2024 17,775.41 17,863.32 17,716.92 17,837.40 17,837.40 60,700,500
Apr 17, 2024 17,764.03 17,907.58 17,731.79 17,770.02 17,770.02 55,970,700
Apr 16, 2024 18,022.17 18,022.69 17,713.50 17,766.23 17,766.23 73,217,300
Apr 15, 2024 17,937.62 18,191.95 17,937.62 18,026.58 18,026.58 65,138,500
Apr 12, 2024 17,965.95 18,162.56 17,860.73 17,930.32 17,930.32 78,993,900
Apr 11, 2024 18,096.51 18,101.31 17,864.69 17,954.48 17,954.48 84,365,100
Apr 10, 2024 18,078.89 18,239.50 17,975.84 18,097.30 18,097.30 83,348,200
Apr 9, 2024 18,318.40 18,318.51 18,058.22 18,076.69 18,076.69 65,276,400
Apr 8, 2024 18,163.39 18,326.37 18,163.39 18,318.97 18,318.97 61,073,600
Apr 5, 2024 18,401.83 18,401.83 18,088.03 18,175.04 18,175.04 77,046,500
Apr 4, 2024 18,366.37 18,427.43 18,340.24 18,403.13 18,403.13 62,521,400
Apr 3, 2024 18,281.82 18,376.08 18,281.82 18,367.72 18,367.72 76,334,900
Apr 2, 2024 18,492.36 18,567.16 18,275.94 18,283.13 18,283.13 82,077,300
Mar 28, 2024 18,477.40 18,513.83 18,468.87 18,492.49 18,492.49 75,716,300
Mar 27, 2024 18,385.17 18,511.17 18,385.17 18,477.09 18,477.09 66,344,700
Mar 26, 2024 18,262.11 18,411.98 18,256.81 18,384.35 18,384.35 58,786,600
Mar 25, 2024 18,206.36 18,285.58 18,176.85 18,261.31 18,261.31 53,804,600
Mar 22, 2024 18,175.08 18,225.97 18,140.99 18,205.94 18,205.94 68,616,300
Mar 21, 2024 18,019.86 18,179.81 18,019.86 18,179.25 18,179.25 79,118,500
Mar 20, 2024 17,987.91 18,044.49 17,955.69 18,015.13 18,015.13 61,711,000
Mar 19, 2024 17,932.18 17,998.04 17,914.18 17,987.49 17,987.49 73,421,100
Mar 18, 2024 17,936.31 18,015.49 17,902.92 17,932.68 17,932.68 63,024,300
Mar 15, 2024 17,938.14 18,038.11 17,926.72 17,936.65 17,936.65 202,910,600
Mar 14, 2024 18,002.97 18,039.05 17,899.93 17,942.04 17,942.04 93,590,600
Mar 13, 2024 17,984.50 18,001.42 17,939.56 17,961.38 17,961.38 92,880,500
Mar 12, 2024 17,810.15 17,973.22 17,746.89 17,965.11 17,965.11 91,388,300
Mar 11, 2024 17,690.95 17,750.72 17,662.55 17,746.27 17,746.27 66,646,400
Mar 8, 2024 17,849.85 17,860.51 17,795.13 17,814.51 17,814.51 67,940,300
Mar 7, 2024 17,648.89 17,879.11 17,619.40 17,842.85 17,842.85 86,702,800
Mar 6, 2024 17,685.92 17,745.16 17,682.51 17,716.71 17,716.71 91,487,700
Mar 5, 2024 17,682.78 17,746.57 17,643.11 17,698.40 17,698.40 74,178,400
Mar 4, 2024 17,743.44 17,756.39 17,684.73 17,716.17 17,716.17 1,220,700
Mar 1, 2024 17,793.47 17,816.52 17,690.89 17,735.07 17,735.07 85,782,600
Feb 29, 2024 17,634.61 17,742.48 17,620.11 17,678.19 17,678.19 102,738,500
Feb 28, 2024 17,569.61 17,605.61 17,552.98 17,601.22 17,601.22 56,644,500
Feb 27, 2024 17,431.37 17,563.41 17,428.17 17,556.49 17,556.49 59,725,400
Feb 26, 2024 17,396.74 17,460.53 17,396.40 17,423.23 17,423.23 53,156,400
Feb 23, 2024 17,372.01 17,443.74 17,354.76 17,419.33 17,419.33 76,799,700
Feb 22, 2024 17,326.76 17,429.66 17,279.73 17,370.45 17,370.45 86,130,500
Feb 21, 2024 17,102.08 17,157.95 17,063.25 17,118.12 17,118.12 59,403,800
Feb 20, 2024 17,066.23 17,084.87 17,019.15 17,068.43 17,068.43 62,710,700
Feb 19, 2024 17,075.74 17,098.61 17,049.22 17,092.26 17,092.26 43,224,700
Feb 16, 2024 17,117.37 17,198.45 17,060.38 17,117.44 17,117.44 76,375,500
Feb 15, 2024 17,022.54 17,089.12 17,003.82 17,046.69 17,046.69 83,791,100
Feb 14, 2024 16,872.89 16,957.78 16,857.34 16,945.48 16,945.48 53,717,300
Feb 13, 2024 16,987.09 16,991.61 16,831.53 16,880.83 16,880.83 62,956,700
Feb 12, 2024 16,975.99 17,042.74 16,958.80 17,037.35 17,037.35 53,286,500
Feb 9, 2024 16,973.58 16,993.12 16,876.36 16,926.50 16,926.50 61,639,700
Feb 8, 2024 16,936.14 17,029.54 16,889.13 16,963.83 16,963.83 67,419,300
Feb 7, 2024 17,020.77 17,021.55 16,907.15 16,921.96 16,921.96 93,039,700
Feb 6, 2024 16,965.89 17,049.52 16,871.32 17,033.24 17,033.24 75,544,200
Feb 5, 2024 16,925.97 16,972.62 16,859.00 16,904.06 16,904.06 69,935,700
Feb 2, 2024 16,977.75 17,004.55 16,894.67 16,918.21 16,918.21 85,847,300
Feb 1, 2024 16,834.13 16,915.92 16,821.60 16,859.04 16,859.04 89,451,400
Jan 31, 2024 16,972.47 16,991.84 16,884.87 16,903.76 16,903.76 84,388,500
Jan 30, 2024 16,991.37 16,999.58 16,946.56 16,972.34 16,972.34 61,107,500
Jan 29, 2024 16,925.39 16,941.71 16,860.05 16,941.71 16,941.71 65,956,600
Jan 26, 2024 16,879.01 16,967.72 16,849.31 16,961.39 16,961.39 84,664,200
Jan 25, 2024 16,849.76 16,916.60 16,785.69 16,906.92 16,906.92 62,016,700
Jan 24, 2024 16,793.27 16,921.41 16,760.92 16,889.92 16,889.92 74,569,200
Jan 23, 2024 16,753.09 16,753.09 16,626.59 16,627.09 16,627.09 64,365,600
Jan 22, 2024 16,684.10 16,705.49 16,607.72 16,683.36 16,683.36 67,438,700
Jan 19, 2024 16,626.53 16,647.85 16,513.46 16,555.13 16,555.13 66,146,800
Jan 18, 2024 16,440.66 16,579.12 16,421.20 16,567.35 16,567.35 72,318,600
Jan 17, 2024 16,400.42 16,435.68 16,345.02 16,431.69 16,431.69 71,437,800
Jan 16, 2024 16,497.54 16,581.93 16,476.09 16,571.68 16,571.68 73,101,900
Jan 15, 2024 16,723.24 16,736.16 16,609.22 16,622.22 16,622.22 47,795,000
Jan 12, 2024 16,649.45 16,752.24 16,608.00 16,704.56 16,704.56 62,163,000
Jan 11, 2024 16,775.92 16,839.49 16,541.38 16,547.03 16,547.03 72,206,800
Jan 10, 2024 16,703.12 16,753.69 16,654.99 16,689.81 16,689.81 61,300,900
Jan 9, 2024 16,743.27 16,743.27 16,611.53 16,688.36 16,688.36 59,798,500
Jan 8, 2024 16,618.51 16,716.47 16,517.49 16,716.47 16,716.47 55,073,400
Jan 5, 2024 16,504.88 16,645.89 16,448.71 16,594.21 16,594.21 66,762,900
Jan 4, 2024 16,563.69 16,626.84 16,501.40 16,617.29 16,617.29 65,869,400
Jan 3, 2024 16,771.35 16,784.07 16,479.92 16,538.39 16,538.39 70,845,800
Jan 2, 2024 16,828.75 16,963.47 16,648.80 16,769.36 16,769.36 59,893,300
Dec 29, 2023 16,729.26 16,758.53 16,726.97 16,751.64 16,751.64 26,861,900
Dec 28, 2023 16,780.95 16,783.79 16,688.52 16,701.55 16,701.55 36,091,600
Dec 27, 2023 16,727.77 16,775.71 16,697.58 16,742.07 16,742.07 37,678,900
Dec 22, 2023 16,673.30 16,735.32 16,651.78 16,706.18 16,706.18 46,295,300
Dec 21, 2023 16,667.31 16,708.35 16,624.16 16,687.42 16,687.42 57,871,300
Dec 20, 2023 16,779.41 16,789.96 16,694.56 16,733.05 16,733.05 63,366,400
Dec 19, 2023 16,657.44 16,750.51 16,656.64 16,744.41 16,744.41 59,217,500
Dec 18, 2023 16,683.69 16,744.27 16,624.65 16,650.55 16,650.55 56,720,400
Dec 15, 2023 16,822.50 16,890.11 16,713.70 16,751.44 16,751.44 173,711,500
Dec 14, 2023 16,948.79 17,003.28 16,670.35 16,752.23 16,752.23 141,290,100
Dec 13, 2023 16,811.56 16,836.45 16,760.12 16,766.05 16,766.05 65,413,500
Dec 12, 2023 16,823.01 16,837.18 16,753.81 16,791.74 16,791.74 67,862,500
Dec 11, 2023 16,760.59 16,817.81 16,734.27 16,794.43 16,794.43 66,736,100
Dec 8, 2023 16,644.62 16,782.72 16,630.18 16,759.22 16,759.22 77,814,500
Dec 7, 2023 16,623.89 16,655.30 16,595.11 16,628.99 16,628.99 76,803,200
Dec 6, 2023 16,565.65 16,727.07 16,536.12 16,656.44 16,656.44 78,581,700
Dec 5, 2023 16,405.14 16,551.34 16,394.02 16,533.11 16,533.11 63,916,000
Dec 4, 2023 16,390.17 16,455.68 16,386.80 16,404.76 16,404.76 52,149,300
Dec 1, 2023 16,296.92 16,399.06 16,279.45 16,397.52 16,397.52 68,139,400
Nov 30, 2023 16,204.74 16,262.96 16,169.11 16,215.43 16,215.43 108,532,100
Nov 29, 2023 16,013.16 16,208.97 16,010.48 16,166.45 16,166.45 69,366,600
Nov 28, 2023 15,939.19 15,993.42 15,915.40 15,992.67 15,992.67 60,601,100
Nov 27, 2023 16,007.26 16,039.42 15,957.96 15,966.37 15,966.37 50,564,800
Nov 24, 2023 15,988.19 16,041.17 15,972.67 16,029.49 16,029.49 46,227,600
Nov 23, 2023 15,976.62 16,005.45 15,958.06 15,994.73 15,994.73 38,717,400
Nov 22, 2023 15,965.13 15,998.41 15,931.74 15,957.82 15,957.82 58,757,800
Nov 21, 2023 15,911.02 15,948.07 15,891.31 15,900.53 15,900.53 70,926,900
Nov 20, 2023 15,915.24 15,929.93 15,854.82 15,901.33 15,901.33 93,605,500
Nov 17, 2023 15,828.78 15,952.45 15,826.67 15,919.16 15,919.16 81,125,800
Nov 16, 2023 15,806.91 15,862.09 15,783.51 15,786.61 15,786.61 68,438,900
Nov 15, 2023 15,631.67 15,759.84 15,628.19 15,748.17 15,748.17 91,670,700
Nov 14, 2023 15,358.59 15,632.44 15,337.60 15,614.43 15,614.43 98,894,400
Nov 13, 2023 15,285.12 15,346.79 15,252.27 15,345.00 15,345.00 65,170,400
Nov 10, 2023 15,296.58 15,309.52 15,171.58 15,234.39 15,234.39 77,014,100
Nov 9, 2023 15,246.50 15,364.49 15,212.99 15,352.54 15,352.54 68,377,100
Nov 8, 2023 15,093.48 15,287.73 15,086.41 15,229.60 15,229.60 107,586,700
Nov 7, 2023 15,084.79 15,194.53 15,068.25 15,152.64 15,152.64 62,049,600
Nov 6, 2023 15,219.32 15,223.41 15,110.84 15,135.97 15,135.97 59,212,500
Nov 3, 2023 15,203.80 15,269.50 15,149.72 15,189.25 15,189.25 93,603,800
Nov 2, 2023 15,033.65 15,202.43 15,028.03 15,143.60 15,143.60 89,446,500
Nov 1, 2023 14,851.96 14,949.58 14,786.32 14,923.27 14,923.27 63,588,700
Oct 31, 2023 14,741.44 14,829.62 14,722.38 14,810.34 14,810.34 75,370,200
Oct 30, 2023 14,770.95 14,798.00 14,678.73 14,716.54 14,716.54 76,179,000
Oct 27, 2023 14,757.11 14,824.29 14,667.37 14,687.41 14,687.41 86,539,200
Oct 26, 2023 14,696.22 14,795.41 14,655.08 14,731.05 14,731.05 121,803,600
Oct 25, 2023 14,870.63 14,933.69 14,789.63 14,892.18 14,892.18 88,086,100
Oct 24, 2023 14,802.52 14,916.60 14,750.32 14,879.94 14,879.94 62,022,100
Oct 23, 2023 14,823.03 14,838.01 14,630.21 14,800.72 14,800.72 61,261,000
Oct 20, 2023 14,872.02 14,936.49 14,798.47 14,798.47 14,798.47 90,638,400
Oct 19, 2023 15,060.65 15,104.37 14,984.59 15,045.23 15,045.23 69,923,300
Oct 18, 2023 15,244.05 15,271.15 15,081.69 15,094.91 15,094.91 62,492,400
Oct 17, 2023 15,211.29 15,288.32 15,117.24 15,251.69 15,251.69 49,443,000
Oct 16, 2023 15,219.42 15,271.51 15,103.12 15,237.99 15,237.99 55,502,000
Oct 13, 2023 15,400.09 15,409.89 15,178.07 15,186.66 15,186.66 63,240,100
Oct 12, 2023 15,537.87 15,575.28 15,413.20 15,425.03 15,425.03 52,453,700
Oct 11, 2023 15,366.78 15,486.11 15,361.74 15,460.01 15,460.01 65,776,100
Oct 10, 2023 15,272.57 15,443.45 15,272.57 15,423.52 15,423.52 62,641,300
Oct 9, 2023 15,143.29 15,201.06 15,077.66 15,128.11 15,128.11 52,471,000
Oct 6, 2023 15,109.16 15,230.89 15,033.55 15,229.77 15,229.77 65,528,500
Oct 5, 2023 15,113.94 15,157.70 15,048.42 15,070.22 15,070.22 47,650,800
Oct 4, 2023 14,979.81 15,174.63 14,948.08 15,099.92 15,099.92 75,006,400
Oct 3, 2023 15,184.49 15,257.86 15,074.85 15,085.21 15,085.21 64,881,000
Oct 2, 2023 15,439.96 15,476.38 15,192.01 15,247.21 15,247.21 61,416,800
Sep 29, 2023 15,394.82 15,515.99 15,382.56 15,386.58 15,386.58 110,121,500
Sep 28, 2023 15,229.10 15,323.73 15,138.66 15,323.50 15,323.50 60,119,100
Sep 27, 2023 15,225.58 15,299.68 15,194.68 15,217.45 15,217.45 72,319,500
Sep 26, 2023 15,330.91 15,360.43 15,229.35 15,255.87 15,255.87 69,660,000
Sep 25, 2023 15,513.32 15,572.14 15,329.40 15,405.49 15,405.49 64,522,900
Sep 22, 2023 15,473.80 15,592.27 15,471.75 15,557.29 15,557.29 70,200,200
Sep 21, 2023 15,650.98 15,696.66 15,548.69 15,571.86 15,571.86 65,995,100
Sep 20, 2023 15,703.09 15,810.36 15,699.34 15,781.59 15,781.59 54,733,100
Sep 19, 2023 15,688.07 15,743.90 15,630.94 15,664.48 15,664.48 53,581,800
Sep 18, 2023 15,858.81 15,870.62 15,693.87 15,727.12 15,727.12 58,899,600
Sep 15, 2023 15,940.39 15,989.30 15,871.17 15,893.53 15,893.53 179,829,200
Sep 14, 2023 15,652.41 15,824.06 15,588.12 15,805.29 15,805.29 77,633,300
Sep 13, 2023 15,648.92 15,726.60 15,564.64 15,654.03 15,654.03 68,861,200
Sep 12, 2023 15,804.08 15,808.38 15,686.34 15,715.53 15,715.53 58,026,400
Sep 11, 2023 15,799.42 15,867.57 15,771.07 15,800.99 15,800.99 65,431,300
Sep 8, 2023 15,777.56 15,783.38 15,577.04 15,740.30 15,740.30 63,810,400
Sep 7, 2023 15,661.66 15,794.72 15,661.38 15,718.66 15,718.66 59,410,800
Sep 6, 2023 15,712.59 15,781.89 15,676.51 15,741.37 15,741.37 63,047,100
Sep 5, 2023 15,729.78 15,838.44 15,691.49 15,771.71 15,771.71 73,334,000
Sep 4, 2023 15,904.63 15,958.74 15,795.97 15,824.85 15,824.85 34,752,500
Sep 1, 2023 15,936.34 15,984.59 15,840.25 15,840.34 15,840.34 54,045,200
Aug 31, 2023 15,937.39 16,042.66 15,914.43 15,947.08 15,947.08 92,766,900
Aug 30, 2023 15,956.92 15,960.40 15,823.33 15,891.93 15,891.93 49,478,600

Related Tickers

^GSPC S&P 500

5,648.40

+1.01%

^DJI Dow Jones Industrial Average

41,563.08

+0.55%

^IXIC NASDAQ Composite

17,713.63

+1.13%

^XAX NYSE AMEX COMPOSITE INDEX

5,198.53

-0.74%

^BUK100P Cboe UK 100

837.19

-0.08%

^RUT Russell 2000

2,217.63

+0.67%

^VIX CBOE Volatility Index

15.00

-4.15%

^FTSE FTSE 100

8,376.63

-0.04%

^FCHI CAC 40

7,630.95

-0.13%

^STOXX50E ESTX 50 PR.EUR

4,957.98

-0.17%

^N100 Euronext 100 Index

1,498.37

-0.22%

^BFX BEL 20

4,184.40

+0.23%

IMOEX.ME MOEX Russia Index

2,222.51

-0.19%

^N225 Nikkei 225

38,647.75

+0.74%

^HSI HANG SENG INDEX

17,989.07

+1.14%

000001.SS SSE Composite Index

2,842.21

+0.68%

399001.SZ Shenzhen Index

8,348.48

+2.38%

^STI STI Index

3,442.93

+1.13%

^AXJO S&P/ASX 200

8,091.90

+0.58%

^AORD ALL ORDINARIES

8,316.70

+0.64%

^BSESN S&P BSE SENSEX

82,365.77

+0.28%

^JKSE IDX COMPOSITE

7,670.73

+0.57%

^KLSE FTSE Bursa Malaysia KLCI

1,678.80

+1.53%

^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS

12,447.68

+0.76%

^KS11 KOSPI Composite Index

2,674.31

+0.45%

^TWII TSEC weighted index

22,268.09

+0.30%

^GSPTSE S&P/TSX Composite index

23,346.18

+0.51%

^BVSP IBOVESPA

136,004.02

-0.03%

^MXX IPC MEXICO

51,985.87

-2.17%

^IPSA S&P IPSA

6,459.96

+0.18%

^MERV MERVAL

1,717,564.50

+3.46%

^TA125.TA TA-125

2,081.68

+0.07%

^CASE30 EGX 30 Price Return Index

30,774.20

+0.21%

^JN0U.JO Top 40 USD Net TRI Index

4,618.83

-0.65%

DAX PERFORMANCE-INDEX (^GDAXI) Stock Historical Prices & Data - Yahoo Finance (2024)
Top Articles
NeverEnding Story Actor's Reboot Stance Proves Why The New Movie Can Work
Order Type: ORDER APPOINTING REFEREESigned by: JUDGE ETEZADIDate Signed: 10/04/18( COPY FORWARDED - Order October 04, 2018
2024 Ford Expedition XLT for Sale Wyoming WY | Casper Rock Springs Cheyenne Wyoming | Fremont Motor Companies 1FMJU1J83REA94034
Mt. Juliet openings, closings: What's up with Grace and Mercy, Oishii, In-N-Out, others
A Man Called Otto Showtimes Near Sioux Falls
What is Simplicity in UX/UI Design?
Martin Dingman Coupon
Olypen Craigslist
Craigslist South Florida: Your Ultimate Guide to Buying, Selling, and Connecting - First Republic Craigslist
South Florida Craigslist Jobs - Craigslist Near You
Nj Scratch Off Remaining Prizes
Secondary Math 2 Module 3 Answers
Latest Posts
Complaint October 19, 2017
COMPLAINT FILED December 19, 2023
Article information

Author: Wyatt Volkman LLD

Last Updated:

Views: 6251

Rating: 4.6 / 5 (66 voted)

Reviews: 81% of readers found this page helpful

Author information

Name: Wyatt Volkman LLD

Birthday: 1992-02-16

Address: Suite 851 78549 Lubowitz Well, Wardside, TX 98080-8615

Phone: +67618977178100

Job: Manufacturing Director

Hobby: Running, Mountaineering, Inline skating, Writing, Baton twirling, Computer programming, Stone skipping

Introduction: My name is Wyatt Volkman LLD, I am a handsome, rich, comfortable, lively, zealous, graceful, gifted person who loves writing and wants to share my knowledge and understanding with you.