Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up1.00% Nasdaq Up1.29%

More On ^GDAXI

Quotes

Charts

News & Info


DAX (^GDAXI)

-XETRA
9,317.82 Up 144.11(1.57%) 11:45AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 15, 20149,324.849,344.859,166.539,173.7188,156,8009,173.71
Apr 14, 20149,248.869,339.179,214.189,339.1790,916,5009,339.17
Apr 11, 20149,351.209,390.449,259.439,315.29100,489,7009,315.29
Apr 10, 20149,556.709,581.489,440.999,454.5477,873,7009,454.54
Apr 9, 20149,506.759,542.319,480.969,506.3569,917,1009,506.35
Apr 8, 20149,525.079,525.949,391.869,490.7986,190,9009,490.79
Apr 7, 20149,585.529,608.209,496.679,510.8578,800,0009,510.85
Apr 4, 20149,641.969,721.509,627.749,695.7775,314,0009,695.77
Apr 3, 20149,620.879,689.529,591.899,628.8276,385,8009,628.82
Apr 2, 20149,628.769,645.609,608.469,623.3673,976,0009,623.36
Apr 1, 20149,601.969,631.069,574.639,603.7172,835,1009,603.71
Mar 31, 20149,621.929,634.829,543.099,555.9168,772,9009,555.91
Mar 28, 20149,487.129,587.199,484.909,587.1970,498,4009,587.19
Mar 27, 20149,428.919,469.399,397.989,451.2166,826,1009,451.21
Mar 26, 20149,367.539,488.749,360.309,448.5875,841,6009,448.58
Mar 25, 20149,223.929,372.079,223.909,338.4082,230,6009,338.40
Mar 24, 20149,349.529,358.959,181.379,188.7786,790,9009,188.77
Mar 21, 20149,300.669,376.949,288.159,342.94198,583,5009,342.94
Mar 20, 20149,215.709,296.909,156.639,296.1296,945,7009,296.12
Mar 19, 20149,262.719,325.939,221.599,277.0589,476,8009,277.05
Mar 18, 20149,172.059,315.079,105.699,242.5599,301,2009,242.55
Mar 17, 20149,047.499,197.819,047.499,180.8986,964,5009,180.89
Mar 14, 20148,939.189,094.248,913.279,056.41141,175,5009,056.41
Mar 13, 20149,200.129,226.969,017.359,017.79113,773,1009,017.79
Mar 12, 20149,257.139,267.109,142.549,188.69107,430,6009,188.69
Mar 11, 20149,295.329,375.299,259.189,307.7972,300,8009,307.79
Mar 10, 20149,305.519,382.989,216.079,265.5084,875,4009,265.50
Mar 7, 20149,538.459,543.249,346.829,350.75103,246,7009,350.75
Mar 6, 20149,577.359,587.449,505.329,542.87103,682,6009,542.87
Mar 5, 20149,562.399,599.009,534.439,542.0273,341,7009,542.02
Mar 4, 20149,453.779,590.119,421.169,589.1595,630,2009,589.15
Mar 3, 20149,553.089,554.179,358.739,358.89118,040,2009,358.89
Feb 28, 20149,592.909,692.089,566.049,692.0883,200,8009,692.08
Feb 27, 20149,660.559,672.829,497.789,588.3386,422,2009,588.33
Feb 26, 20149,708.509,720.669,612.529,661.7387,277,2009,661.73
Feb 25, 20149,676.569,710.959,628.729,699.3590,676,1009,699.35
Feb 24, 20149,619.649,708.949,602.959,708.9467,953,5009,708.94
Feb 21, 20149,665.089,666.159,598.039,656.9578,587,7009,656.95
Feb 20, 20149,524.589,618.859,504.189,618.8588,676,9009,618.85
Feb 19, 20149,641.459,695.869,596.429,660.0572,892,9009,660.05
Feb 18, 20149,674.809,690.979,614.409,659.7858,827,3009,659.78
Feb 17, 20149,661.809,682.199,645.519,656.7645,850,1009,656.76
Feb 14, 20149,615.529,677.539,593.379,662.4091,504,8009,662.40
Feb 13, 20149,522.669,600.649,479.869,596.7793,209,1009,596.77
Feb 12, 20149,505.129,594.859,501.969,540.0085,292,3009,540.00
Feb 11, 20149,338.809,478.779,338.019,478.7776,248,4009,478.77
Feb 10, 20149,331.719,346.139,280.189,289.8659,599,9009,289.86
Feb 7, 20149,275.389,323.249,223.219,301.9289,003,4009,301.92
Feb 6, 20149,166.469,274.469,128.979,256.58122,685,2009,256.58
Feb 5, 20149,105.289,154.729,080.879,116.3295,608,7009,116.32
Feb 4, 20149,126.469,166.989,071.259,127.91114,598,2009,127.91
Feb 3, 20149,318.779,357.589,173.569,186.52105,545,4009,186.52
Jan 31, 20149,339.849,346.799,166.059,306.48126,856,5009,306.48
Jan 30, 20149,343.519,415.489,266.959,373.4897,748,7009,373.48
Jan 29, 20149,507.359,537.639,221.309,336.73126,384,2009,336.73
Jan 28, 20149,405.539,427.599,345.769,406.9199,322,0009,406.91
Jan 27, 20149,389.179,402.729,310.999,349.22112,554,1009,349.22
Jan 24, 20149,646.659,664.249,374.089,392.02125,916,2009,392.02
Jan 23, 20149,690.519,728.789,596.499,631.0498,660,4009,631.04
Jan 22, 20149,752.119,765.639,677.149,720.1184,234,1009,720.11
Jan 21, 20149,751.989,794.059,714.029,730.1280,839,6009,730.12
Jan 20, 20149,713.209,733.409,672.329,715.9078,126,1009,715.90
Jan 17, 20149,718.209,789.899,709.149,742.96131,098,1009,742.96
Jan 16, 20149,742.219,747.379,702.979,717.7187,811,9009,717.71
Jan 15, 20149,590.579,747.409,582.109,733.81120,099,0009,733.81
Jan 14, 20149,391.469,540.519,381.949,540.51104,777,8009,540.51
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.