• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.33% Nasdaq Up1.33%

    More On ^GDAXI

    Quotes

    Charts

    News & Info


    DAX (^GDAXI)

    -XETRA
    9,668.66 Down 11.43(0.12%) 3:45AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 30, 20169,566.079,695.599,513.529,680.09132,789,7009,680.09
    Jun 29, 20169,557.699,640.399,506.299,612.27112,349,2009,612.27
    Jun 28, 20169,458.389,554.419,419.389,447.28132,423,3009,447.28
    Jun 27, 20169,516.929,589.289,214.109,268.66203,619,0009,268.66
    Jun 24, 20169,237.629,720.129,226.159,557.16315,433,8009,557.16
    Jun 23, 201610,122.4710,340.8410,104.9210,257.03106,926,00010,257.03
    Jun 22, 201610,084.7410,149.8110,043.6810,071.0678,047,40010,071.06
    Jun 21, 20169,943.8410,051.079,930.1010,015.5480,558,60010,015.54
    Jun 20, 20169,850.599,996.569,850.599,962.0291,517,3009,962.02
    Jun 17, 20169,620.929,705.299,578.159,631.36141,523,5009,631.36
    Jun 16, 20169,480.439,582.389,432.879,550.4798,482,2009,550.47
    Jun 15, 20169,589.479,665.219,567.159,606.7192,442,4009,606.71
    Jun 14, 20169,595.179,620.849,507.519,519.2099,750,3009,519.20
    Jun 13, 20169,715.789,755.239,657.449,657.4499,255,4009,657.44
    Jun 10, 201610,024.6910,026.499,819.129,834.62105,884,8009,834.62
    Jun 9, 201610,184.4810,187.0710,050.0310,088.87105,132,00010,088.87
    Jun 8, 201610,246.4910,266.3710,177.4410,217.0373,494,90010,217.03
    Jun 7, 201610,196.1710,312.5310,183.1910,287.6876,138,60010,287.68
    Jun 6, 201610,105.0910,148.9610,092.8610,121.08010,121.08
    Jun 3, 201610,237.5810,282.7210,040.8710,103.2683,303,40010,103.26
    Jun 2, 201610,199.2010,241.7510,156.8610,208.0061,224,50010,208.00
    Jun 1, 201610,242.7810,283.8210,160.2410,204.4477,146,00010,204.44
    May 31, 201610,356.1410,365.2410,243.2210,262.74010,262.74
    May 30, 201610,293.4310,338.4110,286.3310,333.2334,335,00010,333.23
    May 27, 201610,257.9110,298.7610,241.9810,286.3162,475,50010,286.31
    May 26, 201610,213.8710,286.2310,207.0910,272.7172,448,90010,272.71
    May 25, 201610,143.3710,233.0610,130.6810,205.2194,760,40010,205.21
    May 24, 20169,798.9410,077.659,773.8010,057.3182,684,20010,057.31
    May 23, 20169,891.389,971.749,811.749,842.2974,592,5009,842.29
    May 20, 20169,878.499,921.599,852.719,916.0275,907,8009,916.02
    May 19, 20169,847.649,899.869,773.729,795.8990,585,7009,795.89
    May 18, 20169,828.059,946.279,811.869,943.2374,548,0009,943.23
    May 17, 201610,016.7910,080.319,846.919,890.1995,625,7009,890.19
    May 13, 20169,794.839,979.939,767.949,952.9082,547,1009,952.90
    May 12, 20169,899.9010,078.199,838.129,862.12100,043,0009,862.12
    May 11, 201610,055.4010,055.709,950.119,975.3294,369,7009,975.32
    May 10, 201610,057.5310,106.939,994.5810,045.4480,519,60010,045.44
    May 9, 20169,929.1910,068.539,878.719,980.4977,780,4009,980.49
    May 6, 20169,805.399,917.639,737.009,869.9587,146,3009,869.95
    May 5, 20169,849.709,921.379,805.559,851.8609,851.86
    May 4, 20169,925.259,959.429,812.739,828.2599,824,3009,828.25
    May 3, 201610,052.5510,061.959,918.439,926.77125,616,2009,926.77
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.