Breaking News

Close

DAX (GDAXI)

Real-time derived

	Symbol	Exchange	Currency
	DE30	Derived	EUR	Real-time
	GDAXI	Xetra	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

13,981.91 +99.61 +0.72%

20/05 - Closed. Currency in EUR ( Disclaimer )

Prev. Close: 13,981.91
Open: 13,968.26
Day's Range: 13,944.16 - 14,161.32

Type: Index

Market: Germany

# Constituents: 40

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

DAX Historical Data

Access historical data for DAX 30 free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 20, 2022	13,981.91	13,968.26	14,161.32	13,944.16	83.09M	0.72%
May 19, 2022	13,882.30	13,822.35	13,882.30	13,683.59	82.30M	-0.90%
May 18, 2022	14,007.76	14,197.18	14,226.47	13,999.54	69.36M	-1.26%
May 17, 2022	14,185.94	14,072.67	14,203.09	14,056.98	71.18M	1.59%
May 16, 2022	13,964.38	13,986.17	14,043.10	13,864.95	67.92M	-0.45%
May 13, 2022	14,027.93	13,837.42	14,034.15	13,795.64	90.81M	2.10%
May 12, 2022	13,739.64	13,512.13	13,808.09	13,479.36	110.59M	-0.64%
May 11, 2022	13,828.64	13,587.29	13,829.10	13,508.56	107.72M	2.17%
May 10, 2022	13,534.74	13,550.02	13,719.95	13,514.49	84.93M	1.15%
May 09, 2022	13,380.67	13,624.92	13,697.90	13,380.67	82.76M	-2.15%
May 06, 2022	13,674.29	13,832.65	13,851.45	13,592.15	96.55M	-1.64%
May 05, 2022	13,902.52	14,282.77	14,315.24	13,857.58	86.03M	-0.49%
May 04, 2022	13,970.82	14,020.90	14,073.21	13,970.62	71.63M	-0.49%
May 03, 2022	14,039.47	13,958.92	14,081.15	13,920.46	86.47M	0.72%
May 02, 2022	13,939.07	13,996.82	14,036.11	13,778.13	85.97M	-1.13%
Apr 29, 2022	14,097.88	14,095.93	14,187.02	14,038.55	102.03M	0.84%
Apr 28, 2022	13,979.84	13,907.06	14,074.71	13,822.16	97.67M	1.35%
Apr 27, 2022	13,793.94	13,760.22	13,849.43	13,566.20	134.62M	0.27%
Apr 26, 2022	13,756.40	14,087.08	14,112.84	13,749.68	98.35M	-1.20%
Apr 25, 2022	13,924.17	13,908.05	14,037.63	13,863.39	85.28M	-1.54%

Highest: 14,315.24

Lowest: 13,380.67

Difference: 934.57

Average: 13,880.62

Change %: -1.13

My Sentiments

What is your sentiment on DAX?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

DAX Discussions

Write your thoughts about DAX

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Shafeeq Khan May 17, 2022 3:51

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

100

1 1

Shafeeq Khan May 17, 2022 3:51

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

10099

0 1

Shafeeq Khan May 17, 2022 3:51

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Hi

0 1

Anders Dall May 16, 2022 8:52

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

14165 = add more shorts

3 1

Anders Dall May 13, 2022 16:37

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Nice move. 125 points more and I will add to my shorts.

3 0

Penny airetrade May 13, 2022 13:30

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

algos buying

0 0

Pavel Marchenko May 13, 2022 7:45

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Thanks

0 0

Arno Pfohl May 11, 2022 13:52

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

core cpi only high. normal cpi took a dip. therfore unlikely Fed to raise intresant rates further.

1 2

Jeffrey Wong May 09, 2022 14:55

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Strong sell signal

5 6

George Aand May 09, 2022 14:55

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

What is?

1 0

Arno Pfohl May 09, 2022 13:07

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Markets are collapsing yet the US Government does not intervene... Current administration are a bunch of forgetful jokers

0 4

Samsung Ultra May 09, 2022 13:07

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

dumb statement

3 0

Irina Duisimbekova May 06, 2022 8:43

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Wake up europeans! Usa is about to collaps your economy!!

10 4

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200196762">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="200196762" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200196762">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200196762">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="238265951">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="238265951" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="238265951">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="238265951">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	FTSE 100	7,389.98	+87.24	+1.19%
	DAX	13,981.91	+99.61	+0.72%
	Euro Stoxx 50	3,657.03	+16.48	+0.45%
	US 30	31,421.4	+159.5	+0.51%
	US 500	3,929.7	+28.3	+0.73%
	Nikkei 225	26,874.00	+134.97	+0.50%
	GBP Index	74.23	+0.01	+0.02%

	Brent Oil	110.43	+0.44	+0.40%
	Crude Oil WTI	110.60	+0.32	+0.29%
	Gold	1,850.87	+8.77	+0.48%
	Silver	21.865	+0.191	+0.88%
	Copper	4.2990	-0.0052	-0.12%
	London Cocoa	1,719.00	-24.00	-1.38%
	London Wheat	336.50	+0.00	+0.00%

	GBP/USD	1.2542	+0.0054	+0.44%
	EUR/USD	1.0592	+0.0032	+0.30%
	USD/JPY	127.32	-0.52	-0.41%
	EUR/GBP	0.8446	-0.0009	-0.11%
	USD/CAD	1.2806	-0.0030	-0.23%
	GBP/JPY	159.68	+0.03	+0.02%
	AUD/USD	0.7086	+0.0053	+0.76%

	Lloyds Banking	43.60	+0.17	+0.39%
	Vodafone Group PLC	121.10	+2.64	+2.23%
	Barclays	152.72	-0.56	-0.36%
	BT Group	185.00	+5.40	+3.01%
	HSBC	490.75	+4.85	+1.00%
	BHP Billiton Ltd	2,674.00	+75.00	+2.89%
	Exxon Mobil	91.86	+0.72	+0.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DAX	13,981.91	+99.61	+0.72%

	Name	Last	Chg. %	Vol.
	BP	417.20	+1.09%	33.26M
	Glencore	497.35	-0.12%	31.50M
	HSBC	490.75	+1.00%	29.53M
	Shell	2,336.5	+0.34%	11.70M
	Unilever	3,516.5	+1.88%	4.53M
	Rio Tinto PLC	5,449.0	+1.91%	2.42M
	AstraZeneca	10,494.0	+2.38%	1.86M

	Name	Last	Chg. %	Vol.
	M&C Saatchi	213.00	+29.09%	2.67M
	Myhealthchecked	1.900	+28.57%	3.39M
	THG Holdings	145.00	+24.52%	31.11M
	Petrel	3.05	+17.31%	1.18M
	Osirium Technologies	8.55	+17.24%	1.55M
	Strategic Minerals	0.3250	+16.67%	18.70M
	SLF Realisation Fund	9.00	+14.65%	153.18K

	Name	Last	Chg. %	Vol.
	Dassault Aviation	154.80	-83.24%	1.97K
	Dassault Systemes	38.20	-81.75%	33.75K
	Atlas Copco B	90.17	-76.14%	36.34K
	Tilray	4.75	-73.77%	0
	Fuchs Petrolub AG	23.60	-30.59%	0.76K
	Electrolux B	150.00	-25.73%	63.43K
	7Digital Group	0.2200	-15.69%	15.21M