• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    More On ^GDAXI

    Quotes

    Charts

    News & Info


    DAX (^GDAXI)

    -XETRA
    9,286.23 Down 107.13(1.14%) 11:45AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jan 27, 20169,781.429,880.829,728.649,880.8289,168,3009,880.82
    Jan 26, 20169,599.569,867.189,563.649,822.75110,223,6009,822.75
    Jan 25, 20169,790.449,800.499,681.709,736.1591,574,7009,736.15
    Jan 22, 20169,762.559,837.629,704.909,764.88123,692,8009,764.88
    Jan 21, 20169,400.699,656.339,348.749,574.16143,298,4009,574.16
    Jan 20, 20169,430.139,490.459,314.579,391.64134,060,0009,391.64
    Jan 19, 20169,722.649,756.149,626.659,664.2199,744,7009,664.21
    Jan 18, 20169,542.609,657.949,457.959,521.8588,536,9009,521.85
    Jan 15, 20169,778.369,832.929,459.099,545.27142,005,8009,545.27
    Jan 14, 20169,836.859,884.279,614.779,794.20132,910,2009,794.20
    Jan 13, 201610,112.3510,164.059,929.079,960.9690,834,1009,960.96
    Jan 12, 20169,832.8210,092.679,832.829,985.4396,690,9009,985.43
    Jan 11, 20169,814.049,978.699,813.029,825.0789,771,2009,825.07
    Jan 8, 201610,010.4710,122.469,849.349,849.3495,672,2009,849.34
    Jan 7, 201610,144.1710,145.479,810.479,979.85124,188,1009,979.85
    Jan 6, 201610,288.6810,288.6810,094.1810,214.0287,751,70010,214.02
    Jan 5, 201610,373.2710,384.2610,173.5210,310.1082,348,00010,310.10
    Jan 4, 201610,485.8110,485.9110,248.5810,283.44116,249,00010,283.44
    Dec 30, 201510,855.1710,857.4310,743.0110,743.0134,183,10010,743.01
    Dec 29, 201510,744.9610,860.1410,731.6310,860.1451,747,00010,860.14
    Dec 28, 201510,748.3710,756.1710,627.4610,653.9134,275,80010,653.91
    Dec 23, 201510,623.5610,743.3210,595.2710,727.6469,265,00010,727.64
    Dec 22, 201510,598.1910,623.9810,400.6110,488.7559,880,20010,488.75
    Dec 21, 201510,607.2010,796.0310,497.7710,497.7777,046,00010,497.77
    Dec 18, 201510,639.9810,735.8510,543.0510,608.19191,158,80010,608.19
    Dec 17, 201510,685.3010,829.6210,656.3910,738.12112,047,90010,738.12
    Dec 16, 201510,476.0610,572.5510,423.7810,469.2681,802,30010,469.26
    Dec 15, 201510,239.8010,482.7510,237.4810,450.3898,769,40010,450.38
    Dec 14, 201510,406.7110,448.6510,122.9510,139.3494,400,50010,139.34
    Dec 11, 201510,572.8610,596.0310,294.2510,340.06101,964,80010,340.06
    Dec 10, 201510,547.5210,662.7710,500.0310,598.9377,722,10010,598.93
    Dec 9, 201510,719.7010,719.7010,554.5410,592.4986,202,90010,592.49
    Dec 8, 201510,872.6810,895.5010,616.2410,673.6088,291,80010,673.60
    Dec 7, 201510,832.4210,992.5510,806.5210,886.0969,853,70010,886.09
    Dec 4, 201510,770.1610,814.8210,632.7710,752.10108,323,50010,752.10
    Dec 3, 201511,173.7911,318.8010,780.6310,789.24154,843,00010,789.24
    Dec 2, 201511,301.5111,329.7911,188.0311,190.0284,878,10011,190.02
    Dec 1, 201511,422.4711,430.3811,235.9711,261.24108,307,80011,261.24
    Nov 30, 201511,268.3111,430.8711,253.3711,382.2393,042,70011,382.23
    Nov 27, 201511,277.9111,354.0111,247.1411,293.7662,054,20011,293.76
    Nov 26, 201511,180.9411,366.3711,176.5611,320.77011,320.77
    Nov 25, 201510,958.4011,186.6810,921.7111,169.5484,228,40011,169.54
    Nov 24, 201511,064.7811,064.9610,869.2010,933.9984,359,50010,933.99
    Nov 23, 201511,105.9211,126.3411,049.9911,092.3159,837,70011,092.31
    Nov 20, 201511,123.8111,164.3011,049.3511,119.8376,255,50011,119.83
    Nov 19, 201511,061.8811,150.7411,045.5311,085.44011,085.44
    Nov 18, 201510,901.7410,989.5510,877.6010,959.9561,549,90010,959.95
    Nov 17, 201510,810.9210,971.0410,782.9110,971.0473,835,80010,971.04
    Nov 16, 201510,609.1410,763.6510,608.8310,713.2363,255,50010,713.23
    Nov 13, 201510,764.5710,811.7810,607.4610,708.4082,688,30010,708.40
    Nov 12, 201510,895.7410,957.6110,735.1710,782.6394,299,80010,782.63
    Nov 11, 201510,843.6810,994.5410,843.6810,907.8780,037,80010,907.87
    Nov 10, 201510,846.9610,863.5610,728.9510,832.5277,662,60010,832.52
    Nov 9, 201510,993.2410,995.4810,807.1710,815.4573,491,20010,815.45
    Nov 6, 201510,872.9811,055.4510,843.4810,988.0389,484,50010,988.03
    Nov 5, 201510,847.5010,963.9010,784.2810,887.74010,887.74
    Nov 4, 201510,957.0610,990.7210,825.5510,845.2496,273,70010,845.24
    Nov 3, 201510,945.3510,972.2810,883.9410,951.1582,037,30010,951.15
    Nov 2, 201510,749.9810,977.1810,744.3710,950.6793,072,10010,950.67
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.