• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^GDAXI

    Quotes

    Charts

    News & Info


    DAX (^GDAXI)

    -XETRA
    11,058.39 Down 40.96(0.37%) Jul 3
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 201511,082.0411,123.1811,005.7611,058.3963,616,60011,058.39
    Jul 2, 201511,191.2811,229.0111,078.5911,099.3574,862,70011,099.35
    Jul 1, 201511,050.3211,283.7610,979.2111,180.50119,081,00011,180.50
    Jun 30, 201511,058.0411,137.1410,897.9710,944.97131,523,60010,944.97
    Jun 29, 201511,404.7111,409.8110,964.2411,083.20130,184,70011,083.20
    Jun 26, 201511,387.1311,561.8311,373.4411,492.4391,723,70011,492.43
    Jun 25, 201511,410.6211,594.2411,352.4011,473.1373,555,50011,473.13
    Jun 24, 201511,566.3511,589.3511,364.4511,471.2691,865,50011,471.26
    Jun 23, 201511,552.9611,635.8511,517.1211,542.5486,258,30011,542.54
    Jun 22, 201511,138.7111,470.2511,138.5511,460.50115,712,20011,460.50
    Jun 19, 201511,121.3011,246.2710,997.9011,040.10011,040.10
    Jun 18, 201510,937.6711,109.7610,806.1511,100.3097,027,40011,100.30
    Jun 17, 201511,066.7511,115.3810,947.3710,978.0180,761,20010,978.01
    Jun 16, 201510,910.0111,074.3410,797.8511,044.0186,258,30011,044.01
    Jun 15, 201511,053.2111,090.7110,952.7410,984.9778,179,50010,984.97
    Jun 12, 201511,286.5611,365.9211,069.3611,196.4986,229,00011,196.49
    Jun 11, 201511,242.8711,452.9411,236.5811,332.7889,482,40011,332.78
    Jun 10, 201510,970.4111,299.6110,939.5111,265.3999,616,00011,265.39
    Jun 9, 201511,025.0811,071.6110,864.6811,001.2999,627,20011,001.29
    Jun 8, 201511,131.8611,224.5611,059.1611,064.9295,867,90011,064.92
    Jun 5, 201511,241.4311,287.2011,155.0111,197.1588,724,80011,197.15
    Jun 4, 201511,370.5711,449.7011,187.4311,340.60103,285,70011,340.60
    Jun 3, 201511,359.8011,515.2111,300.3611,419.6285,463,10011,419.62
    Jun 2, 201511,467.0711,467.0711,270.5711,328.8085,500,50011,328.80
    Jun 1, 201511,462.9711,510.9311,345.1011,436.0573,416,10011,436.05
    May 29, 201511,685.6611,704.3911,403.8211,413.82120,710,30011,413.82
    May 28, 201511,716.0811,773.7911,605.9911,677.5781,510,40011,677.57
    May 27, 201511,647.0411,790.3511,595.1211,771.1397,869,20011,771.13
    May 26, 201511,841.4811,920.3111,586.3511,625.1393,766,70011,625.13
    May 22, 201511,881.4911,881.8111,792.3111,815.0162,225,80011,815.01
    May 21, 201511,815.4311,868.7011,758.8111,864.5969,260,80011,864.59
    May 20, 201511,858.4711,871.4911,780.0211,848.4766,432,10011,848.47
    May 19, 201511,709.8711,873.2811,706.8511,853.3396,884,10011,853.33
    May 18, 201511,464.8011,594.9611,378.8611,594.2876,375,60011,594.28
    May 15, 201511,593.2011,632.3611,383.2311,447.0394,826,30011,447.03
    May 14, 201511,299.1911,579.8011,218.5411,559.8270,738,40011,559.82
    May 13, 201511,532.9711,596.4711,301.6311,351.46104,879,70011,351.46
    May 12, 201511,557.9711,565.2011,377.3511,472.41101,551,00011,472.41
    May 11, 201511,674.5211,702.1311,622.0211,673.3570,980,30011,673.35
    May 8, 201511,483.0711,710.4111,415.2911,709.73107,824,70011,709.73
    May 7, 201511,265.1311,437.5711,167.5511,407.97115,675,80011,407.97
    May 6, 201511,377.5811,457.9311,239.8611,350.1598,674,90011,350.15
    May 5, 201511,576.1211,751.2211,322.6211,327.68117,932,60011,327.68
    May 4, 201511,506.8411,656.8911,411.7711,619.8577,918,80011,619.85
    Apr 30, 201511,440.7911,570.6411,331.3711,454.38122,890,20011,454.38
    Apr 29, 201511,864.4011,885.0511,410.5411,432.72130,639,40011,432.72
    Apr 28, 201512,035.5612,047.3811,743.7811,811.66121,855,50011,811.66
    Apr 27, 201511,881.2512,050.7111,729.0412,039.1699,934,10012,039.16
    Apr 24, 201511,783.5611,881.0511,711.1011,810.8582,170,60011,810.85
    Apr 23, 201511,887.1411,940.2111,675.5811,723.5886,796,10011,723.58
    Apr 22, 201511,984.3912,041.3811,787.2211,867.3779,057,70011,867.37
    Apr 21, 201511,994.8212,079.0311,913.3611,939.5877,741,20011,939.58
    Apr 20, 201511,736.4011,903.7011,727.0211,891.9171,327,30011,891.91
    Apr 17, 201511,942.3612,019.7511,674.5911,688.70132,825,60011,688.70
    Apr 16, 201512,224.7612,227.5911,997.7511,998.8695,051,40011,998.86
    Apr 15, 201512,220.1012,326.1412,214.8112,231.3467,758,40012,231.34
    Apr 14, 201512,306.3612,339.8112,181.2012,227.6071,252,90012,227.60
    Apr 13, 201512,357.2712,388.1312,326.7112,338.7360,750,90012,338.73
    Apr 10, 201512,226.9812,390.7512,214.5112,374.7378,423,60012,374.73
    Apr 9, 201512,099.4312,166.4412,047.9112,166.4458,503,20012,166.44
    Apr 8, 201512,109.8512,122.3212,017.8012,035.8669,857,40012,035.86
    Apr 7, 201512,057.3412,149.3112,035.7012,123.5288,379,70012,123.52
    Apr 2, 201511,991.6212,020.1111,948.8311,967.3968,635,70011,967.39
    Apr 1, 201511,902.9212,112.9811,880.1912,001.3890,437,70012,001.38
    Mar 31, 201512,054.2012,119.7111,943.1211,966.1784,755,30011,966.17
    Mar 30, 201511,927.1412,090.1411,922.7112,086.0172,909,30012,086.01
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.