Mail
 Dow Up0.41% Nasdaq Up1.23%

More On ^GDAXI

Quotes

Charts

News & Info


DAX (^GDAXI)

-XETRA

8,689.14 Up 94.74(1.10%) 11:45AM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 1, 20138,618.598,691.858,612.238,689.1483,404,5008,689.14
Sep 30, 20138,562.858,606.718,546.728,594.4078,813,9008,594.40
Sep 27, 20138,672.828,691.488,611.458,661.5168,197,3008,661.51
Sep 26, 20138,678.828,688.498,628.618,664.1088,920,7008,664.10
Sep 25, 20138,655.048,681.998,609.958,665.63108,140,3008,665.63
Sep 24, 20138,645.248,672.088,633.218,664.6079,114,7008,664.60
Sep 23, 20138,682.948,699.478,605.598,635.2989,113,4008,635.29
Sep 20, 20138,693.328,713.788,666.498,675.73249,585,1008,675.73
Sep 19, 20138,735.118,770.108,665.758,694.18120,861,7008,694.18
Sep 18, 20138,617.458,645.908,594.658,636.0675,769,4008,636.06
Sep 17, 20138,595.568,613.898,585.048,596.9581,358,6008,596.95
Sep 16, 20138,599.658,626.118,578.018,613.0087,859,1008,613.00
Sep 13, 20138,461.318,518.188,456.848,509.4276,220,3008,509.42
Sep 12, 20138,509.498,516.988,466.618,494.00102,393,9008,494.00
Sep 11, 20138,453.328,502.798,446.698,495.73106,146,0008,495.73
Sep 10, 20138,357.698,464.258,350.428,446.54125,305,1008,446.54
Sep 9, 20138,275.018,310.378,246.778,276.3276,364,8008,276.32
Sep 6, 20138,222.218,295.818,174.328,275.67124,854,4008,275.67
Sep 5, 20138,205.568,257.738,165.368,234.9896,648,7008,234.98
Sep 4, 20138,201.568,206.878,095.918,195.9284,770,2008,195.92
Sep 3, 20138,259.378,264.728,142.868,180.7188,279,9008,180.71
Sep 2, 20138,224.348,268.738,211.038,243.8708,243.87
Aug 30, 20138,197.728,201.498,101.958,103.1586,451,2008,103.15
Aug 29, 20138,189.028,199.298,129.998,194.5569,818,5008,194.55
Aug 28, 20138,202.868,219.268,094.228,157.9097,795,4008,157.90
Aug 27, 20138,378.938,423.788,242.568,242.56106,541,8008,242.56
Aug 26, 20138,424.078,437.758,386.058,435.1542,823,8008,435.15
Aug 23, 20138,398.288,438.448,360.238,416.9908,416.99
Aug 22, 20138,289.308,425.268,283.778,397.8908,397.89
Aug 21, 20138,301.068,310.688,268.428,285.4108,285.41
Aug 20, 20138,294.878,319.828,246.198,300.0308,300.03
Aug 19, 20138,395.028,395.418,329.008,366.2908,366.29
Aug 16, 20138,348.428,402.308,330.338,391.9408,391.94
Aug 15, 20138,418.948,422.038,307.988,376.2921,789,5008,376.29
Aug 14, 20138,424.888,457.058,400.758,438.1208,438.12
Aug 13, 20138,395.828,444.528,383.238,415.7608,415.76
Aug 12, 20138,341.968,371.168,238.868,359.2508,359.25
Aug 9, 20138,332.538,374.598,286.418,338.3108,338.31
Aug 8, 20138,256.408,341.448,252.468,318.3231,088,7008,318.32
Aug 7, 20138,265.338,281.528,228.118,260.4825,323,0008,260.48
Aug 6, 20138,387.938,435.498,267.988,299.7337,330,2008,299.73
Aug 5, 20138,416.118,435.328,367.348,398.3862,901,1008,398.38
Aug 2, 20138,428.588,431.678,376.288,406.9473,393,7008,406.94
Aug 1, 20138,320.388,411.308,316.898,410.7397,990,4008,410.73
Jul 31, 20138,235.228,295.568,213.368,275.97113,064,5008,275.97
Jul 30, 20138,302.148,333.958,256.408,271.02135,632,2008,271.02
Jul 29, 20138,307.128,324.158,245.538,259.0367,355,5008,259.03
Jul 26, 20138,341.788,362.048,217.268,244.9126,730,1008,244.91
Jul 25, 20138,349.528,356.888,265.148,298.9834,637,6008,298.98
Jul 24, 20138,325.068,415.338,318.488,379.1130,167,6008,379.11
Jul 23, 20138,358.628,365.988,306.608,314.2321,465,3008,314.23
Jul 22, 20138,343.288,374.478,310.298,331.0621,149,8008,331.06
Jul 19, 20138,299.018,336.878,284.368,331.5742,053,5008,331.57
Jul 18, 20138,239.388,337.208,215.668,337.0927,772,7008,337.09
Jul 17, 20138,216.708,269.228,137.538,254.7222,926,4008,254.72
Jul 16, 20138,251.518,252.258,178.198,201.0519,532,6008,201.05
Jul 15, 20138,237.928,271.388,211.428,234.8119,098,6008,234.81
Jul 12, 20138,192.918,244.138,178.208,212.7729,697,9008,212.77
Jul 11, 20138,163.568,176.708,130.488,158.8025,814,4008,158.80
Jul 10, 20138,056.518,081.217,990.658,066.4817,189,2008,066.48
Jul 9, 20138,021.138,086.958,005.738,057.7526,183,8008,057.75
Jul 8, 20137,865.928,015.217,848.147,968.5431,059,5007,968.54
Jul 5, 20138,010.448,031.717,805.367,806.0035,643,8007,806.00
Jul 4, 20137,877.918,015.087,863.767,994.3133,496,0007,994.31
Jul 3, 20137,841.187,841.877,730.377,829.3234,236,5007,829.32
Jul 2, 20137,988.927,988.967,873.977,910.7729,054,9007,910.77
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.