• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    More On ^GDAXI

    Quotes

    Charts

    News & Info


    DAX (^GDAXI)

    -XETRA
    11,454.38 Up 21.66(0.19%) Apr 30
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 20, 20127,037.027,086.227,008.977,033.6821,036,2007,033.68
    Aug 17, 20127,011.377,041.117,000.857,040.8831,597,3007,040.88
    Aug 16, 20126,958.397,001.406,929.436,996.2924,262,6006,996.29
    Aug 15, 20126,953.016,972.646,910.396,946.8016,927,3006,946.80
    Aug 14, 20126,965.046,995.036,939.506,974.3918,671,0006,974.39
    Aug 13, 20126,935.516,976.316,882.036,909.6819,034,1006,909.68
    Aug 10, 20126,927.716,955.386,891.906,944.5621,472,2006,944.56
    Aug 9, 20126,979.416,989.156,891.496,964.9927,897,8006,964.99
    Aug 8, 20126,944.896,966.156,907.296,966.1523,986,6006,966.15
    Aug 7, 20126,909.286,979.636,902.866,967.9530,006,9006,967.95
    Aug 6, 20126,845.886,943.326,845.886,918.7226,947,4006,918.72
    Aug 3, 20126,626.306,876.746,621.366,865.6638,691,5006,865.66
    Aug 2, 20126,756.166,855.716,596.216,606.0944,863,6006,606.09
    Aug 1, 20126,775.996,800.106,735.896,754.4623,663,4006,754.46
    Jul 31, 20126,780.626,835.196,756.186,772.2629,189,8006,772.26
    Jul 30, 20126,729.196,796.616,703.266,774.0628,093,5006,774.06
    Jul 27, 20126,605.426,690.436,513.976,689.4029,769,6006,689.40
    Jul 26, 20126,393.206,595.586,324.536,582.9644,942,2006,582.96
    Jul 25, 20126,387.846,475.336,375.156,406.5226,023,5006,406.52
    Jul 24, 20126,420.826,456.006,378.006,390.4126,391,4006,390.41
    Jul 23, 20126,561.876,572.116,371.156,419.3333,956,8006,419.33
    Jul 20, 20126,741.906,775.746,620.726,630.0244,337,5006,630.02
    Jul 19, 20126,706.996,773.506,698.876,758.3933,451,4006,758.39
    Jul 18, 20126,601.716,690.666,578.866,684.4224,546,9006,684.42
    Jul 17, 20126,583.776,610.816,542.896,577.6422,448,8006,577.64
    Jul 16, 20126,550.956,577.066,511.186,565.7220,388,1006,565.72
    Jul 13, 20126,446.226,557.106,436.096,557.1028,655,6006,557.10
    Jul 12, 20126,410.946,448.226,366.776,419.3533,641,7006,419.35
    Jul 11, 20126,413.176,496.536,399.406,453.8523,031,9006,453.85
    Jul 10, 20126,397.466,491.406,349.626,438.3327,864,9006,438.33
    Jul 9, 20126,408.646,420.786,375.696,387.5723,483,9006,387.57
    Jul 6, 20126,508.226,533.796,407.846,410.1127,674,4006,410.11
    Jul 5, 20126,561.776,641.866,475.926,535.5636,858,2006,535.56
    Jul 4, 20126,564.306,573.866,525.516,564.8020,045,9006,564.80
    Jul 3, 20126,508.336,578.216,505.396,578.2128,768,6006,578.21
    Jul 2, 20126,405.396,520.406,390.556,496.0829,097,1006,496.08
    Jun 29, 20126,296.746,416.286,261.746,416.2839,749,7006,416.28
    Jun 28, 20126,232.126,240.096,096.946,149.9129,941,3006,149.91
    Jun 27, 20126,155.916,230.516,131.306,228.9925,213,5006,228.99
    Jun 26, 20126,157.846,165.286,109.936,136.6925,550,8006,136.69
    Jun 25, 20126,229.436,229.436,118.726,132.3925,886,8006,132.39
    Jun 22, 20126,273.106,318.066,256.346,263.2525,903,1006,263.25
    Jun 21, 20126,357.256,427.496,331.796,343.1330,737,7006,343.13
    Jun 20, 20126,364.066,402.216,333.976,392.1322,461,3006,392.13
    Jun 19, 20126,254.776,375.276,233.256,363.3625,250,9006,363.36
    Jun 18, 20126,304.776,316.146,221.876,248.2028,946,7006,248.20
    Jun 15, 20126,164.566,251.596,158.786,229.4170,434,2006,229.41
    Jun 14, 20126,146.926,167.496,078.226,138.6129,461,7006,138.61
    Jun 13, 20126,183.806,221.366,093.616,152.4928,021,5006,152.49
    Jun 12, 20126,141.926,211.146,083.816,161.2428,227,2006,161.24
    Jun 11, 20126,255.656,287.546,130.286,141.0529,749,7006,141.05
    Jun 8, 20126,082.636,144.766,053.956,130.8222,742,3006,130.82
    Jun 7, 20126,117.766,230.226,099.086,144.2228,859,8006,144.22
    Jun 6, 20126,028.366,102.425,996.416,093.9932,200,3006,093.99
    Jun 5, 20125,999.866,011.565,914.435,969.4022,355,9005,969.40
    Jun 4, 20125,976.466,030.815,942.385,978.2323,699,3005,978.23
    Jun 1, 20126,259.766,259.766,008.476,050.2942,856,1006,050.29
    May 31, 20126,297.686,322.696,208.096,264.3833,014,6006,264.38
    May 30, 20126,360.796,392.216,258.896,280.8029,677,9006,280.80
    May 29, 20126,396.656,441.266,334.756,396.8423,019,1006,396.84
    May 28, 20126,425.106,426.276,311.336,323.1906,323.19
    May 25, 20126,334.156,406.966,279.556,339.9426,596,8006,339.94
    May 24, 20126,338.126,351.106,244.486,315.8929,406,8006,315.89
    May 23, 20126,352.436,373.796,258.856,285.7532,300,0006,285.75
    May 22, 20126,381.836,446.006,351.026,435.6029,013,1006,435.60
    May 21, 20126,269.316,364.406,244.026,331.0423,792,7006,331.04
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in EUR.