Dow Up0.08% Nasdaq Down0.30%

More On ^GDAXI

Quotes

Charts

News & Info


DAX (^GDAXI)

-XETRA
9,799.26 Up 1.13(0.01%) 11:45AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 22, 20115,648.505,681.745,537.395,537.3927,129,1005,537.39
Nov 21, 20115,767.095,771.705,598.055,606.0032,730,6005,606.00
Nov 18, 20115,800.795,897.995,769.695,800.2430,460,7005,800.24
Nov 17, 20115,875.865,921.255,778.105,850.1731,285,5005,850.17
Nov 16, 20115,873.296,028.235,852.045,913.3628,104,8005,913.36
Nov 15, 20115,920.436,011.475,815.855,933.1430,809,6005,933.14
Nov 14, 20116,097.276,116.075,934.095,985.0226,255,0005,985.02
Nov 11, 20115,881.496,065.295,855.126,057.0330,712,7006,057.03
Nov 10, 20115,732.325,934.315,721.975,867.8137,153,4005,867.81
Nov 9, 20116,045.876,055.585,767.265,829.5441,995,7005,829.54
Nov 8, 20115,950.446,087.065,934.235,961.4428,072,0005,961.44
Nov 7, 20115,905.936,028.595,835.095,928.6831,556,1005,928.68
Nov 4, 20116,175.436,175.435,928.925,966.1635,795,8005,966.16
Nov 3, 20115,835.366,193.345,832.036,133.1850,326,4006,133.18
Nov 2, 20115,897.145,990.565,810.795,965.6334,051,3005,965.63
Nov 1, 20115,934.545,947.585,762.265,834.5150,911,3005,834.51
Oct 31, 20116,283.196,304.846,141.346,141.3434,570,1006,141.34
Oct 28, 20116,364.186,430.606,305.506,346.1941,487,9006,346.19
Oct 27, 20116,222.756,347.606,196.606,337.8462,548,7006,337.84
Oct 26, 20116,041.166,143.565,951.826,016.0731,283,6006,016.07
Oct 25, 20116,026.456,157.935,964.286,046.7532,778,7006,046.75
Oct 24, 20116,014.366,067.165,937.586,055.2727,538,4006,055.27
Oct 21, 20115,800.065,980.465,769.195,970.9637,582,4005,970.96
Oct 20, 20115,834.425,914.875,752.835,766.4836,015,0005,766.48
Oct 19, 20115,909.585,977.755,874.855,913.5327,125,0005,913.53
Oct 18, 20115,781.775,907.465,747.655,877.4128,418,8005,877.41
Oct 17, 20116,021.296,081.415,819.975,859.4331,908,7005,859.43
Oct 14, 20115,934.786,037.295,885.395,967.2034,489,8005,967.20
Oct 13, 20115,969.916,036.025,878.295,914.8436,374,9005,914.84
Oct 12, 20115,851.106,022.055,798.165,994.4737,347,2005,994.47
Oct 11, 20115,825.915,883.385,773.885,865.0129,914,0005,865.01
Oct 10, 20115,705.405,872.155,652.995,847.2930,469,8005,847.29
Oct 7, 20115,647.665,749.135,606.325,675.7033,773,2005,675.70
Oct 6, 20115,511.565,645.255,465.555,645.2543,781,8005,645.25
Oct 5, 20115,341.435,486.035,266.145,473.0336,853,5005,473.03
Oct 4, 20115,284.115,288.785,125.445,216.7138,128,1005,216.71
Oct 3, 20115,311.935,437.745,289.045,376.7026,285,3005,376.70
Sep 30, 20115,602.555,606.565,438.555,502.0236,597,8005,502.02
Sep 29, 20115,555.075,704.415,533.335,639.5832,227,5005,639.58
Sep 28, 20115,560.605,700.085,520.595,578.4233,258,2005,578.42
Sep 27, 20115,502.895,638.045,483.235,628.4447,598,1005,628.44
Sep 26, 20115,128.565,415.565,118.195,345.5641,842,7005,345.56
Sep 23, 20115,227.095,229.604,973.925,196.5640,802,7005,196.56
Sep 22, 20115,258.425,289.775,135.855,164.2142,986,9005,164.21
Sep 21, 20115,557.075,557.925,417.855,433.8029,222,2005,433.80
Sep 20, 20115,373.535,577.605,369.075,571.6830,618,1005,571.68
Sep 19, 20115,447.325,496.945,362.015,415.9131,196,4005,415.91
Sep 16, 20115,607.515,655.955,524.225,573.5183,673,3005,573.51
Sep 15, 20115,386.865,566.585,374.575,508.2444,832,4005,508.24
Sep 14, 20115,108.105,347.825,105.825,340.1943,360,5005,340.19
Sep 13, 20115,153.955,222.814,969.845,166.3643,188,9005,166.36
Sep 12, 20115,063.595,126.524,965.805,072.3343,750,2005,072.33
Sep 9, 20115,383.635,400.795,174.245,189.9338,534,0005,189.93
Sep 8, 20115,410.085,473.685,313.785,408.4632,435,1005,408.46
Sep 7, 20115,332.525,406.235,276.885,405.5336,320,8005,405.53
Sep 6, 20115,248.315,332.115,150.055,193.9744,398,8005,193.97
Sep 5, 20115,409.905,421.105,208.405,246.2005,246.20
Sep 2, 20115,623.705,635.505,493.315,538.3335,729,6005,538.33
Sep 1, 20115,793.105,794.505,639.035,730.6337,537,7005,730.63
Aug 31, 20115,686.265,869.655,648.975,784.8549,542,1005,784.85
Aug 30, 20115,713.535,730.365,572.655,643.9226,854,2005,643.92
Aug 29, 20115,634.065,714.725,587.785,670.0719,843,6005,670.07
Aug 26, 20115,582.505,588.695,403.585,537.4836,127,5005,537.48
Aug 25, 20115,739.865,777.045,451.525,584.1446,227,6005,584.14
Aug 24, 20115,579.805,743.105,514.155,681.0836,724,0005,681.08
Aug 23, 20115,529.265,636.065,452.155,532.3835,757,4005,532.38
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in EUR.