Register to chat with like-minded investors on our interactive forums.
DAXX.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 14,514.00 | -113.00 | -0.77% | 14,514.00 | 14,528.00 | 14,323.00 | 0 |
| May 23 2024 | 14,627.00 | -8.00 | -0.05% | 14,626.00 | 14,630.00 | 14,429.00 | 0 |
| May 22 2024 | 14,635.00 | -85.00 | -0.58% | 14,634.00 | 14,642.00 | 14,437.00 | 0 |
| May 21 2024 | 14,720.00 | -42.00 | -0.28% | 14,718.00 | 14,720.00 | 14,517.00 | 0 |
| May 20 2024 | 14,762.00 | 18.00 | 0.12% | 14,728.00 | 14,762.00 | 14,511.00 | 0 |
| May 17 2024 | 14,744.00 | -145.00 | -0.97% | 14,742.00 | 14,744.00 | 14,540.00 | 0 |
| May 16 2024 | 14,889.00 | 27.40 | 0.18% | 14,858.00 | 14,889.00 | 14,663.00 | 0 |
| May 15 2024 | 14,861.60 | 48.60 | 0.33% | 14,858.00 | 14,861.60 | 14,646.00 | 6 |
| May 14 2024 | 14,813.00 | -41.00 | -0.28% | 14,814.00 | 14,814.00 | 14,607.00 | 0 |
| May 13 2024 | 14,854.00 | 13.00 | 0.09% | 14,876.00 | 14,876.00 | 14,656.00 | 0 |
| May 10 2024 | 14,841.00 | 185.00 | 1.26% | 14,834.00 | 14,841.00 | 14,630.00 | 0 |
| May 09 2024 | 14,656.00 | 29.00 | 0.20% | 14,654.00 | 14,656.00 | 14,453.00 | 0 |
| May 08 2024 | 14,627.00 | 197.00 | 1.37% | 14,624.00 | 14,636.00 | 14,428.00 | 0 |
| May 07 2024 | 14,430.00 | 242.20 | 1.71% | 14,410.00 | 14,430.00 | 14,233.00 | 0 |
| May 03 2024 | 14,187.80 | 47.80 | 0.34% | 14,176.00 | 14,202.00 | 14,001.00 | 12 |
| May 02 2024 | 14,140.00 | 54.00 | 0.38% | 14,172.00 | 14,172.00 | 13,983.00 | 0 |
| May 01 2024 | 14,086.00 | -199.00 | -1.39% | 14,078.00 | 14,086.00 | 13,884.00 | 0 |
| Apr 30 2024 | 14,285.00 | -81.00 | -0.56% | 14,278.00 | 14,285.00 | 14,100.00 | 0 |
| Apr 29 2024 | 14,366.00 | 111.00 | 0.78% | 14,358.00 | 14,366.00 | 14,175.00 | 2 |
| Apr 26 2024 | 14,255.00 | -22.52 | -0.16% | 14,250.00 | 14,260.00 | 14,069.00 | 0 |
| Apr 25 2024 | 14,277.52 | -141.48 | -0.98% | 14,296.00 | 14,297.00 | 14,116.00 | 8 |
| Apr 24 2024 | 14,419.00 | 103.00 | 0.72% | 14,424.00 | 14,424.00 | 14,234.00 | 0 |
| Apr 23 2024 | 14,316.00 | 132.00 | 0.93% | 14,314.00 | 14,316.00 | 14,134.00 | 0 |
| Apr 22 2024 | 14,184.00 | 228.00 | 1.63% | 14,184.00 | 14,188.00 | 14,009.00 | 0 |
| Apr 19 2024 | 13,956.00 | -145.00 | -1.03% | 13,954.00 | 13,956.00 | 13,954.00 | 0 |
| Apr 18 2024 | 14,101.00 | 118.00 | 0.84% | 14,100.00 | 14,104.00 | 13,929.00 | 0 |
| Apr 17 2024 | 13,983.00 | -35.00 | -0.25% | 13,938.00 | 13,983.00 | 13,774.00 | 0 |
| Apr 16 2024 | 14,018.00 | -178.00 | -1.25% | 14,002.00 | 14,022.00 | 13,815.00 | 0 |
| Apr 15 2024 | 14,196.00 | -68.00 | -0.48% | 14,180.00 | 14,196.00 | 14,012.00 | 0 |
| Apr 12 2024 | 14,264.00 | -18.00 | -0.13% | 14,256.00 | 14,264.00 | 14,256.00 | 0 |
| Apr 11 2024 | 14,282.00 | -45.00 | -0.31% | 14,276.00 | 14,282.00 | 14,070.00 | 0 |
| Apr 10 2024 | 14,327.00 | -145.00 | -1.00% | 14,352.00 | 14,352.00 | 14,143.00 | 0 |
| Apr 09 2024 | 14,472.00 | 87.00 | 0.60% | 14,468.00 | 14,476.00 | 14,259.00 | 0 |
| Apr 08 2024 | 14,385.00 | -17.00 | -0.12% | 14,384.00 | 14,390.00 | 14,199.00 | 0 |
| Apr 05 2024 | 14,402.00 | -87.00 | -0.60% | 14,404.00 | 14,404.00 | 14,217.00 | 0 |
| Apr 04 2024 | 14,489.00 | 1.00 | 0.01% | 14,514.00 | 14,543.76 | 14,298.00 | 1 |
| Apr 03 2024 | 14,488.00 | -114.00 | -0.78% | 14,478.00 | 14,488.00 | 14,293.00 | 0 |
| Apr 02 2024 | 14,602.00 | -9.00 | -0.06% | 14,608.00 | 14,685.20 | 14,398.00 | 2 |
| Mar 28 2024 | 14,611.00 | 92.00 | 0.63% | 14,618.00 | 14,648.00 | 14,418.00 | 0 |
| Mar 27 2024 | 14,519.00 | 103.00 | 0.71% | 14,544.00 | 14,548.00 | 14,325.00 | 0 |
| Mar 26 2024 | 14,416.00 | -6.00 | -0.04% | 14,442.00 | 14,444.00 | 14,228.00 | 0 |
| Mar 25 2024 | 14,422.00 | 47.00 | 0.33% | 14,412.00 | 14,422.00 | 14,412.00 | 0 |
| Mar 22 2024 | 14,375.00 | -1.00 | -0.01% | 14,380.00 | 14,380.00 | 14,194.00 | 0 |
| Mar 21 2024 | 14,376.00 | 193.00 | 1.36% | 14,338.00 | 14,376.00 | 14,157.00 | 0 |
| Mar 20 2024 | 14,183.00 | 42.84 | 0.30% | 14,186.00 | 14,190.00 | 14,010.00 | 0 |
| Mar 19 2024 | 14,140.16 | -33.64 | -0.24% | 14,152.00 | 14,169.80 | 13,974.00 | 901 |
| Mar 18 2024 | 14,173.80 | 48.80 | 0.35% | 14,174.00 | 14,180.00 | 13,998.00 | 4 |
| Mar 15 2024 | 14,125.00 | -52.00 | -0.37% | 14,126.00 | 14,128.00 | 13,953.00 | 0 |
| Mar 14 2024 | 14,177.00 | -8.00 | -0.06% | 14,177.00 | 14,177.00 | 14,177.00 | 0 |
| Mar 13 2024 | 14,185.00 | 141.00 | 1.00% | 14,180.00 | 14,185.00 | 14,007.00 | 0 |
| Mar 12 2024 | 14,044.00 | 117.00 | 0.84% | 14,044.00 | 14,044.00 | 13,876.00 | 0 |
| Mar 11 2024 | 13,927.00 | -144.00 | -1.02% | 13,930.00 | 13,940.00 | 13,766.00 | 0 |
| Mar 08 2024 | 14,071.00 | 166.00 | 1.19% | 14,074.00 | 14,076.00 | 13,903.00 | 0 |
| Mar 07 2024 | 13,905.00 | -45.00 | -0.32% | 13,924.00 | 13,938.00 | 13,742.00 | 0 |
| Mar 06 2024 | 13,950.00 | -4.00 | -0.03% | 13,954.00 | 13,954.00 | 13,789.00 | 0 |
| Mar 05 2024 | 13,954.00 | -87.00 | -0.62% | 13,952.00 | 13,954.00 | 13,790.00 | 1 |
| Mar 04 2024 | 14,041.00 | -11.00 | -0.08% | 14,010.00 | 14,041.00 | 13,845.00 | 0 |
| Mar 01 2024 | 14,052.00 | 136.00 | 0.98% | 14,060.00 | 14,062.00 | 13,888.00 | 0 |
| Feb 29 2024 | 13,916.00 | 47.00 | 0.34% | 13,910.00 | 13,929.64 | 13,752.00 | 2 |
| Feb 28 2024 | 13,869.00 | 140.00 | 1.02% | 13,878.00 | 13,878.00 | 13,712.00 | 0 |
| Feb 27 2024 | 13,729.00 | 13.00 | 0.09% | 13,750.00 | 13,768.28 | 13,573.00 | 2 |
| Feb 26 2024 | 13,716.00 | 20.00 | 0.15% | 13,722.00 | 13,722.00 | 13,568.00 | 0 |
