Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

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

12,401.20 -372.18 -2.91%

05/07 - Closed. Currency in EUR ( Disclaimer )

Type: Index

Market: Germany

# Constituents: 40

Prev. Close: 12,401.20
Open: 12,851.29
Day's Range: 12,390.95 - 12,870.24

General
Chart
- Streaming charts
- 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 %
Jul 05, 2022	12,401.20	12,851.29	12,870.24	12,390.95	90.49M	-2.91%
Jul 04, 2022	12,773.38	12,904.09	12,919.70	12,741.63	52.50M	-0.31%
Jul 01, 2022	12,813.03	12,627.66	12,894.38	12,623.23	80.29M	0.23%
Jun 30, 2022	12,783.77	12,795.22	12,811.43	12,618.68	114.22M	-1.69%
Jun 29, 2022	13,003.35	13,089.99	13,132.36	12,946.76	70.35M	-1.73%
Jun 28, 2022	13,231.82	13,264.62	13,358.62	13,221.04	61.09M	0.35%
Jun 27, 2022	13,186.07	13,217.90	13,378.42	13,126.86	69.03M	0.52%
Jun 24, 2022	13,118.13	12,949.87	13,160.71	12,904.86	95.71M	1.59%
Jun 23, 2022	12,912.59	13,082.62	13,120.31	12,912.59	99.25M	-1.76%
Jun 22, 2022	13,144.28	13,062.26	13,206.11	12,965.69	76.14M	-1.11%
Jun 21, 2022	13,292.40	13,335.15	13,443.77	13,273.20	64.76M	0.20%
Jun 20, 2022	13,265.60	13,207.79	13,265.60	13,106.38	54.60M	1.06%
Jun 17, 2022	13,126.26	13,092.85	13,237.70	13,020.42	190.39M	0.67%
Jun 16, 2022	13,038.49	13,440.43	13,443.32	13,007.91	104.05M	-3.31%
Jun 15, 2022	13,485.29	13,480.50	13,566.80	13,358.40	80.76M	1.36%
Jun 14, 2022	13,304.39	13,557.44	13,569.93	13,294.00	78.30M	-0.91%
Jun 13, 2022	13,427.03	13,564.47	13,648.84	13,379.87	91.21M	-2.43%
Jun 10, 2022	13,761.83	14,110.03	14,121.07	13,749.77	89.34M	-3.08%
Jun 09, 2022	14,198.80	14,364.59	14,420.73	14,186.93	64.87M	-1.71%
Jun 08, 2022	14,445.99	14,595.78	14,602.06	14,378.50	61.85M	-0.76%
Jun 07, 2022	14,556.62	14,569.30	14,590.69	14,458.34	51.84M	-0.66%
Jun 06, 2022	14,653.81	14,576.87	14,709.38	14,548.26	38.14M	1.34%

Highest: 14,709.38

Lowest: 12,390.95

Difference: 2,318.43

Average: 13,360.19

Change %: -14.24

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 Philippines'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.

Jul 01, 2022 14:15

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Mrs Antonia Griffin she's a woman of integrity, with $6,000 she made me profit of $34,000 And I can even say she is the most sincere broker I know. Contact her on Face📈Book 👉 Mrs Antonia Griffin for more guidelines⬆️

1 0

Emily Chan May 30, 2022 7:34

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Actually my first investment with Ethan M. Corey on Face📚book gave me $105,150 from a $30k investment and that has made me invest with no fear of losing, I got 3 of my friends of which I referred to him, gratefully they are all making profit just like I do

1 0

Harry Blake May 21, 2022 22:52

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Try not to Invest ignorantly when it comes to stocks or crypto investing without having a proper guide. I lost about 30k trying to trade on my own but ever since I came across Mr Lennart, I have been making huge profits. I've made over $300k since January. he is always available to enlighten you more about investing and give a guide on how to trade. visit him up at Face🌏 book👉 Lennart Antero

1 0

DERLY TV Mar 22, 2022 7:29

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

grabe talagang dax sya ahaayyy

0 0

Aileen Cadenas Jul 28, 2021 20:29

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hi hello

0 0

Federico Punsalan Apr 06, 2021 15:10

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment

0 0

radimar valdez Jan 10, 2020 7:14

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Biggest increase in one day trading

0 0

radimar valdez Jan 10, 2020 7:14

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Biggest increase in one day trading

0 1

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="101079800">
    <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="101079800" 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="101079800">
			<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://d62-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="101079800">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="">
		<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="" 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 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://d62-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://d62-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="">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

	PSEi Composite	6,309.99	-0.00	0.00%
	Nikkei 225	26,423.47	+269.66	+1.03%
	Shanghai	3,404.03	-1.40	-0.04%
	US 500	3,834.8	+3.4	+0.09%
	US Tech 100	11,794.5	+14.6	+0.12%
	DAX	12,401.20	-372.18	-2.91%
	Dollar Index	106.310	+1.401	+1.34%

	Crude Oil WTI	100.63	+1.07	+1.07%
	Brent Oil	104.84	+-8.66	+-7.63%
	Natural Gas	5.516	+0.062	+1.14%
	Gold	1,766.10	+2.20	+0.12%
	Silver	19.157	-0.510	-2.59%
	US Soybeans	1,443.75	-66.00	-4.37%
	Copper	3.4428	+0.0148	+0.43%

	USD/PHP	55.350	-0.050	-0.09%
	EUR/USD	1.0270	+0.0004	+0.04%
	USD/JPY	135.79	-0.07	-0.06%
	GBP/USD	1.1959	+0.0002	+0.02%
	EUR/PHP	56.845	-0.018	-0.03%
	USD/TRY	17.0022	+0.0013	+0.01%
	AUD/USD	0.6803	+0.0001	+0.01%

	Alphabet C	2,277.74	+96.12	+4.41%
	Brookfield Property	18.59	0.00	0.00%
	Anheuser Busch ADR	54.63	-0.45	-0.82%
	Booking	1,787.96	+19.98	+1.13%
	Apple	141.56	+2.63	+1.89%
	Alibaba ADR	120.13	+4.13	+3.56%
	Twitter Inc	38.38	+0.15	+0.39%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DAX	12,401.20	-372.18	-2.91%

	Name	Last	Chg. %	Vol.
	Abra Mining	0.0046	0.00%	215.45B
	AC Energy Philippines Inc	8.400	0%	21.68M
	Ayala Land	26.400	0%	15.67M
	Converge Information Communications Technology Sol	20.90	0%	12.63M
	Semirara Mining	37.10	0%	9.37M
	Universal Robina	114.00	0%	1.97M
	BDO Unibank	118.70	0%	1.63M

	Name	Last	Chg. %	Vol.
	AllDay Marts	0.32	+6.67%	20.19M
	Figaro Coffee	0.58	+5.45%	6.59M
	Monde Nissin	13.90	+5.30%	9.00M
	Megawide Construction Prf	99.00	+4.21%	10.91K
	Suntrust Home	1.000	+3.09%	137.00K
	RASLAG	2.02	+1.51%	16.12M
	DDMP REIT	1.50	+1.35%	732.00K

	Name	Last	Chg. %	Vol.
	MREIT	15.30	-3.04%	1.33M
	8990 Holdings Prf	97.50	-2.01%	0.50K
	Haus Talk	0.99	-1.00%	132.00K
	Keepers Holdings	1.110	-0.89%	425.00K
	Altus Property Ventures	13.00	-0.76%	1.80K
	Megawide Construction Prf	100.50	-0.50%	0.36K
	San Miguel Prf	74.00	-0.34%	13.86K