1. Indices

  2. DAX PERFORMANCE-INDEX (DAX)

23,380.70 +226.13 (+0.98%)18 Mar 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

DAX PERFORMANCE-INDEX Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 18, 202523266.65 XXP23476.01 XXP23240.56 XXP23380.70 XXP0
Mar 17, 202522998.53 XXP23154.57 XXP22933.57 XXP23154.57 XXP0
Mar 14, 202522501.34 XXP23049.48 XXP22465.12 XXP22986.82 XXP0
Mar 13, 202522578.10 XXP22752.83 XXP22417.52 XXP22567.14 XXP0
Mar 12, 202522525.74 XXP22813.84 XXP22461.77 XXP22676.41 XXP0
Mar 11, 202522680.39 XXP22835.10 XXP22258.30 XXP22328.77 XXP0
Mar 10, 202523163.78 XXP23164.24 XXP22519.21 XXP22620.95 XXP0
Mar 7, 202523195.22 XXP23234.28 XXP22860.08 XXP23008.94 XXP0
Mar 6, 202523245.34 XXP23475.88 XXP23061.57 XXP23419.48 XXP0
Mar 5, 202522804.81 XXP23176.39 XXP22790.89 XXP23081.03 XXP0
Mar 4, 202522852.72 XXP22869.92 XXP22320.07 XXP22326.81 XXP0
Mar 3, 202522682.95 XXP23307.97 XXP22531.60 XXP23147.02 XXP0
Feb 28, 202522409.25 XXP22551.43 XXP22329.06 XXP22551.43 XXP0
Feb 27, 202522587.27 XXP22686.41 XXP22378.06 XXP22550.89 XXP0
Feb 26, 202522571.93 XXP22833.25 XXP22554.37 XXP22794.11 XXP0
Feb 25, 202522362.81 XXP22576.12 XXP22332.15 XXP22410.27 XXP0
Feb 24, 202522470.68 XXP22515.36 XXP22235.26 XXP22425.93 XXP0
Feb 21, 202522329.22 XXP22393.59 XXP22226.34 XXP22287.56 XXP0
Feb 20, 202522501.21 XXP22574.59 XXP22280.23 XXP22314.65 XXP0
Feb 19, 202522875.96 XXP22935.06 XXP22416.11 XXP22433.63 XXP0
Feb 18, 202522851.37 XXP22882.77 XXP22715.25 XXP22844.50 XXP0
Feb 17, 202522589.91 XXP22804.20 XXP22550.73 XXP22798.09 XXP0
Feb 14, 202522526.87 XXP22609.97 XXP22467.37 XXP22513.42 XXP0
Feb 13, 202522410.58 XXP22624.57 XXP22306.33 XXP22612.02 XXP0
Feb 12, 202522077.82 XXP22193.65 XXP21971.63 XXP22148.03 XXP0
Feb 11, 202521909.96 XXP22046.41 XXP21884.38 XXP22037.83 XXP0
Feb 10, 202521830.93 XXP21945.57 XXP21785.02 XXP21911.74 XXP0
Feb 7, 202521908.48 XXP21945.31 XXP21759.97 XXP21787.00 XXP0
Feb 6, 202521718.10 XXP21921.02 XXP21691.57 XXP21902.42 XXP0
Feb 5, 202521429.83 XXP21585.93 XXP21387.72 XXP21585.93 XXP0
Feb 4, 202521474.79 XXP21518.54 XXP21298.71 XXP21505.70 XXP0
Feb 3, 202521301.53 XXP21462.79 XXP21252.71 XXP21428.24 XXP0
Jan 31, 202521771.49 XXP21800.52 XXP21689.29 XXP21732.05 XXP0
Jan 30, 202521676.22 XXP21732.05 XXP21650.78 XXP21727.20 XXP0
Jan 29, 202521511.47 XXP21671.59 XXP21475.64 XXP21637.53 XXP0
Jan 28, 202521374.29 XXP21475.90 XXP21296.33 XXP21430.58 XXP0
Jan 27, 202521201.99 XXP21344.98 XXP21081.61 XXP21282.18 XXP0
Jan 24, 202521463.15 XXP21520.50 XXP21353.01 XXP21394.93 XXP0
Jan 23, 202521277.58 XXP21423.02 XXP21254.08 XXP21411.53 XXP0
Jan 22, 202521169.61 XXP21330.87 XXP21162.31 XXP21254.27 XXP0
Jan 21, 202520925.75 XXP21045.67 XXP20922.80 XXP21042.00 XXP0
Jan 20, 202520900.68 XXP21054.60 XXP20880.57 XXP20990.31 XXP0
Jan 17, 202520732.04 XXP20924.50 XXP20716.38 XXP20903.39 XXP0
Jan 16, 202520665.61 XXP20675.08 XXP20580.09 XXP20655.39 XXP0
Jan 15, 202520305.24 XXP20629.77 XXP20290.62 XXP20574.68 XXP0
Jan 14, 202520266.14 XXP20362.59 XXP20234.26 XXP20271.33 XXP0
Jan 13, 202520157.24 XXP20176.11 XXP20025.28 XXP20132.85 XXP0
Jan 10, 202520316.55 XXP20400.52 XXP20187.97 XXP20214.79 XXP0
Jan 9, 202520284.20 XXP20360.38 XXP20245.96 XXP20317.10 XXP0
Jan 8, 202520322.17 XXP20480.49 XXP20242.56 XXP20329.94 XXP0
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC488.2017.81
Computacenter PLC2,590.0010.97
Ocado Group PLC258.708.29
Softcat PLC1,623.008.13
Sthree PLC276.505.74
Lion Finance Group PLC5,760.005.11

Fallers

CompanyPrice% Chg
Trustpilot Group PLC248.00-10.31
Qinetiq Group PLC395.40-5.00
Moonpig Group PLC196.00-4.39
Bodycote PLC576.00-3.84
Aston Martin Lagonda Global Holdings PLC78.35-3.21
Games Workshop Group PLC14,240.00-2.86
Risers/fallers data from previous trading day. Today's data available from 8:15am.