• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.78% Nasdaq Down1.13%

    More On ^GDAXI

    Quotes

    Charts

    News & Info


    DAX (^GDAXI)

    -XETRA
    9,857.16 Down 69.61(0.70%) 8:22AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 16, 20137,661.617,694.807,643.147,691.1325,992,2007,691.13
    Jan 15, 20137,704.057,735.217,635.887,675.9131,299,5007,675.91
    Jan 14, 20137,737.617,785.827,702.367,729.5224,562,9007,729.52
    Jan 11, 20137,725.937,731.457,683.927,715.5325,558,3007,715.53
    Jan 10, 20137,732.147,773.697,685.087,708.4729,723,4007,708.47
    Jan 9, 20137,713.577,734.787,688.557,720.4727,859,7007,720.47
    Jan 8, 20137,710.707,754.387,683.487,695.8323,757,0007,695.83
    Jan 7, 20137,760.017,767.557,713.427,732.6626,222,5007,732.66
    Jan 4, 20137,740.997,779.677,727.557,776.3720,784,4007,776.37
    Jan 3, 20137,762.137,777.027,737.987,756.4420,254,2007,756.44
    Jan 2, 20137,689.467,789.947,689.467,778.7832,821,4007,778.78
    Dec 31, 20127,612.397,612.397,612.397,612.3907,612.39
    Dec 28, 20127,649.897,665.687,602.897,612.3911,613,0007,612.39
    Dec 27, 20127,652.277,676.507,640.307,655.8816,303,2007,655.88
    Dec 26, 20127,636.237,636.237,636.237,636.2307,636.23
    Dec 24, 20127,636.237,636.237,636.237,636.2307,636.23
    Dec 21, 20127,632.417,653.737,596.647,636.2355,284,0007,636.23
    Dec 20, 20127,642.997,675.457,635.397,672.1022,633,7007,672.10
    Dec 19, 20127,675.337,682.907,655.717,668.5028,723,6007,668.50
    Dec 18, 20127,634.287,667.917,626.257,653.5826,052,7007,653.58
    Dec 17, 20127,604.167,627.147,564.077,604.9421,421,6007,604.94
    Dec 14, 20127,599.037,619.267,571.167,596.4723,848,2007,596.47
    Dec 13, 20127,618.627,618.627,561.967,581.9830,439,0007,581.98
    Dec 12, 20127,595.207,626.407,590.187,614.7925,473,4007,614.79
    Dec 11, 20127,529.247,596.907,518.747,589.7526,986,2007,589.75
    Dec 10, 20127,484.957,536.607,457.407,530.9220,909,7007,530.92
    Dec 7, 20127,539.787,553.057,487.647,517.8028,546,7007,517.80
    Dec 6, 20127,469.547,554.517,461.197,534.5436,153,3007,534.54
    Dec 5, 20127,480.597,482.287,428.707,454.5524,721,0007,454.55
    Dec 4, 20127,428.137,466.257,417.307,435.1221,553,4007,435.12
    Dec 3, 20127,427.417,487.897,419.307,435.2123,424,4007,435.21
    Nov 30, 20127,399.097,442.607,398.227,405.5026,642,6007,405.50
    Nov 29, 20127,382.557,416.527,377.097,400.9629,845,8007,400.96
    Nov 28, 20127,317.497,351.487,265.447,343.4123,358,3007,343.41
    Nov 27, 20127,343.017,361.557,307.307,332.3321,680,1007,332.33
    Nov 26, 20127,286.697,312.867,273.577,292.0319,021,5007,292.03
    Nov 23, 20127,258.337,311.557,219.557,309.1320,806,3007,309.13
    Nov 22, 20127,210.467,253.027,205.207,244.9923,979,3007,244.99
    Nov 21, 20127,148.917,194.797,139.997,184.7124,820,9007,184.71
    Nov 20, 20127,098.137,186.617,092.237,172.9923,026,4007,172.99
    Nov 19, 20127,020.237,130.877,007.217,123.8427,076,4007,123.84
    Nov 16, 20127,045.637,059.836,950.536,950.5336,190,1006,950.53
    Nov 15, 20127,064.997,079.227,021.627,043.4229,423,9007,043.42
    Nov 14, 20127,156.347,182.817,084.637,101.9228,534,4007,101.92
    Nov 13, 20127,131.607,185.297,074.877,169.1236,748,9007,169.12
    Nov 12, 20127,164.687,196.007,138.177,168.7618,583,1007,168.76
    Nov 9, 20127,220.697,222.877,064.347,163.5033,110,0007,163.50
    Nov 8, 20127,260.357,287.007,184.187,204.9636,289,3007,204.96
    Nov 7, 20127,425.087,434.967,226.607,232.8337,358,1007,232.83
    Nov 6, 20127,336.467,388.987,319.737,377.7627,366,1007,377.76
    Nov 5, 20127,320.987,337.477,304.457,326.4720,871,5007,326.47
    Nov 2, 20127,336.527,391.047,314.687,363.8529,093,8007,363.85
    Nov 1, 20127,255.307,356.187,255.117,335.6722,800,3007,335.67
    Oct 31, 20127,305.077,347.517,260.637,260.6331,907,0007,260.63
    Oct 30, 20127,239.697,292.837,239.047,284.4021,851,7007,284.40
    Oct 29, 20127,205.057,225.327,171.967,203.1616,961,2007,203.16
    Oct 26, 20127,161.737,257.377,147.517,231.8522,170,1007,231.85
    Oct 25, 20127,203.127,256.227,181.457,200.2329,816,1007,200.23
    Oct 24, 20127,202.037,216.137,120.687,192.8531,284,6007,192.85
    Oct 23, 20127,339.167,343.607,153.807,173.6930,924,4007,173.69
    Oct 22, 20127,372.367,390.107,313.247,328.0520,738,4007,328.05
    Oct 19, 20127,413.697,430.127,363.507,380.6442,441,3007,380.64
    Oct 18, 20127,401.417,447.817,389.017,437.2331,162,9007,437.23
    Oct 17, 20127,381.087,399.997,367.597,394.5527,933,9007,394.55
    Oct 16, 20127,309.087,387.787,293.907,376.2730,760,4007,376.27
    Oct 15, 20127,237.407,302.237,237.407,261.2521,725,4007,261.25
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in EUR.