• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.66% Nasdaq Up0.88%

    More On ^GDAXI

    Quotes

    Charts

    News & Info


    DAX (^GDAXI)

    -XETRA
    9,943.54 Down 179.73(1.78%) 6:49AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 2, 201610,091.1710,153.9010,066.3410,123.2760,421,60010,123.27
    Apr 29, 201610,235.4710,252.0810,038.9710,038.97109,096,10010,038.97
    Apr 28, 201610,222.1110,331.9310,125.5210,321.1590,272,40010,321.15
    Apr 27, 201610,283.1010,323.2510,220.5710,299.8396,099,70010,299.83
    Apr 26, 201610,359.7710,385.2310,213.5510,259.5977,506,70010,259.59
    Apr 25, 201610,379.1610,399.3010,233.4210,294.3572,904,90010,294.35
    Apr 22, 201610,377.2210,422.8610,324.8310,373.4981,023,60010,373.49
    Apr 21, 201610,456.9910,474.3810,341.9710,435.7398,372,00010,435.73
    Apr 20, 201610,312.6410,440.1310,304.1410,421.2993,428,40010,421.29
    Apr 19, 201610,170.1810,370.8010,150.6710,349.5996,480,30010,349.59
    Apr 18, 20169,933.7010,147.859,920.9010,120.3166,507,70010,120.31
    Apr 15, 201610,063.8910,070.0410,020.3410,051.5779,507,40010,051.57
    Apr 14, 201610,042.2810,098.4410,016.1710,093.6579,620,20010,093.65
    Apr 13, 20169,901.1310,026.109,893.4210,026.10103,441,80010,026.10
    Apr 12, 20169,716.759,770.479,617.839,761.4773,635,5009,761.47
    Apr 11, 20169,595.569,751.939,524.669,682.9976,125,3009,682.99
    Apr 8, 20169,576.409,675.039,572.579,622.2675,984,7009,622.26
    Apr 7, 20169,648.559,702.189,484.759,530.6280,710,2009,530.62
    Apr 6, 20169,582.469,635.919,505.909,624.5189,810,8009,624.51
    Apr 5, 20169,647.819,661.309,553.179,563.3690,899,6009,563.36
    Apr 4, 20169,789.779,907.059,732.829,822.0871,278,7009,822.08
    Apr 1, 20169,833.269,851.319,675.509,794.6494,714,4009,794.64
    Mar 31, 20169,997.4410,021.349,947.029,965.5181,993,6009,965.51
    Mar 30, 20169,951.6810,097.709,947.2610,046.6186,802,10010,046.61
    Mar 29, 20169,900.889,947.039,808.489,887.9465,531,3009,887.94
    Mar 24, 20169,974.609,977.999,845.379,851.3571,212,1009,851.35
    Mar 23, 201610,046.9410,112.179,964.6310,022.9380,750,70010,022.93
    Mar 22, 20169,836.289,990.009,762.579,990.0079,178,9009,990.00
    Mar 21, 20169,893.2610,095.469,863.839,948.6476,585,6009,948.64
    Mar 18, 20169,905.679,961.489,822.529,950.80202,856,0009,950.80
    Mar 17, 201610,051.6910,055.299,753.049,892.20111,213,6009,892.20
    Mar 16, 20169,971.0410,021.709,917.929,983.4190,826,1009,983.41
    Mar 15, 20169,941.469,973.589,890.129,933.8575,643,3009,933.85
    Mar 14, 20169,948.2110,039.619,936.069,990.2688,695,1009,990.26
    Mar 11, 20169,672.059,833.909,642.799,831.13115,386,5009,831.13
    Mar 10, 20169,697.649,995.849,498.159,498.15172,179,3009,498.15
    Mar 9, 20169,700.169,838.959,679.199,723.0997,872,2009,723.09
    Mar 8, 20169,688.479,785.059,617.699,692.8292,880,1009,692.82
    Mar 7, 20169,764.089,803.739,690.009,778.9375,802,5009,778.93
    Mar 4, 20169,800.869,899.119,742.769,824.1790,643,4009,824.17
    Mar 3, 20169,807.069,808.529,709.689,751.9282,689,3009,751.92
    Mar 2, 20169,780.849,837.119,695.989,776.62103,256,1009,776.62
    Mar 1, 20169,482.669,719.029,471.099,717.1696,557,0009,717.16
    Feb 29, 20169,424.939,498.579,332.429,495.4090,978,7009,495.40
    Feb 26, 20169,454.529,576.889,436.339,513.3095,662,1009,513.30
    Feb 25, 20169,277.029,391.319,199.099,331.4809,331.48
    Feb 24, 20169,396.489,415.339,125.199,167.8099,216,0009,167.80
    Feb 23, 20169,503.129,535.129,405.229,416.7787,240,7009,416.77
    Feb 22, 20169,481.379,581.459,477.699,573.5991,063,5009,573.59
    Feb 19, 20169,420.519,474.029,319.109,388.05106,544,7009,388.05
    Feb 18, 20169,428.019,551.879,349.959,463.64120,087,4009,463.64
    Feb 17, 20169,174.289,394.629,156.149,377.21124,754,6009,377.21
    Feb 16, 20169,242.759,269.069,079.199,135.11102,833,8009,135.11
    Feb 15, 20169,163.549,249.469,134.769,206.84123,366,6009,206.84
    Feb 12, 20168,854.408,967.518,815.778,967.51155,657,5008,967.51
    Feb 11, 20168,887.898,899.578,699.298,752.8708,752.87
    Feb 10, 20168,937.989,128.548,875.459,017.29132,717,6009,017.29
    Feb 9, 20168,980.719,041.908,772.888,879.40155,008,6008,879.40
    Feb 8, 20169,329.879,337.528,937.988,979.36149,833,6008,979.36
    Feb 5, 20169,375.299,469.719,250.849,286.23130,810,3009,286.23
    Feb 4, 20169,522.679,539.929,270.099,393.36129,753,2009,393.36
    Feb 3, 20169,541.539,577.209,350.989,434.82121,338,7009,434.82
    Feb 2, 20169,721.189,729.239,536.979,581.04104,622,2009,581.04
    Feb 1, 20169,823.739,827.109,638.589,757.8889,947,5009,757.88
    Jan 29, 20169,772.589,798.389,656.369,798.11113,659,4009,798.11
    Jan 28, 20169,826.289,905.089,594.809,639.59114,211,4009,639.59
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.