Dow Down0.17% Nasdaq Down0.28%

More On ^GDAXI

Quotes

Charts

News & Info


DAX (^GDAXI)

-XETRA
9,474.30 Up 51.39(0.55%) Sep 30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 30, 20149,446.819,495.009,404.899,474.3089,859,6009,474.30
Sep 29, 20149,495.589,504.989,369.629,422.9177,424,8009,422.91
Sep 26, 20149,500.559,545.349,454.889,490.5583,499,6009,490.55
Sep 25, 20149,644.369,718.119,482.549,510.0197,697,0009,510.01
Sep 24, 20149,598.779,669.459,534.779,661.9785,850,6009,661.97
Sep 23, 20149,713.409,719.669,589.039,595.0388,196,0009,595.03
Sep 22, 20149,748.539,812.779,735.699,749.5473,981,0009,749.54
Sep 19, 20149,849.439,891.209,799.249,799.26195,350,4009,799.26
Sep 18, 20149,703.109,798.139,686.439,798.1381,235,7009,798.13
Sep 17, 20149,672.989,695.449,649.999,661.5067,216,9009,661.50
Sep 16, 20149,644.289,644.889,588.659,632.9362,265,1009,632.93
Sep 15, 20149,603.979,682.469,600.159,659.6355,750,9009,659.63
Sep 12, 20149,706.599,706.599,617.709,651.1352,625,1009,651.13
Sep 11, 20149,729.899,732.839,630.679,691.2862,050,3009,691.28
Sep 10, 20149,672.459,723.089,635.509,700.1762,415,4009,700.17
Sep 9, 20149,737.569,769.219,695.449,710.7057,197,9009,710.70
Sep 8, 20149,767.909,773.709,721.719,758.0353,013,3009,758.03
Sep 5, 20149,714.249,774.659,691.449,747.0277,345,0009,747.02
Sep 4, 20149,591.439,732.789,539.929,724.26106,652,4009,724.26
Sep 3, 20149,541.029,683.109,528.729,626.4990,121,0009,626.49
Sep 2, 20149,525.159,578.509,485.249,507.0255,157,4009,507.02
Sep 1, 20149,484.539,500.209,424.789,479.0343,071,9009,479.03
Aug 29, 20149,483.429,517.959,369.409,470.1768,471,2009,470.17
Aug 28, 20149,545.219,546.819,417.169,462.5672,124,5009,462.56
Aug 27, 20149,583.989,600.859,546.559,569.7169,031,3009,569.71
Aug 26, 20149,481.569,591.729,446.379,588.1566,737,1009,588.15
Aug 25, 20149,456.679,510.149,424.119,510.1453,554,1009,510.14
Aug 22, 20149,390.299,414.399,291.939,339.1770,036,6009,339.17
Aug 21, 20149,328.719,405.939,278.869,401.5367,874,9009,401.53
Aug 20, 20149,329.899,333.689,247.849,314.5763,229,7009,314.57
Aug 19, 20149,276.199,350.279,276.189,334.2857,793,2009,334.28
Aug 18, 20149,220.999,261.659,195.119,245.3363,822,1009,245.33
Aug 15, 20149,239.009,324.579,067.589,092.60110,261,8009,092.60
Aug 14, 20149,161.819,265.929,149.419,225.1080,394,3009,225.10
Aug 13, 20149,133.849,213.619,118.159,198.8882,251,6009,198.88
Aug 12, 20149,166.929,171.949,050.009,069.4774,774,6009,069.47
Aug 11, 20149,106.679,199.009,089.319,180.7481,228,9009,180.74
Aug 8, 20148,928.199,061.008,903.499,009.32102,515,8009,009.32
Aug 7, 20149,081.299,166.049,025.829,038.9797,954,7009,038.97
Aug 6, 20149,084.529,166.219,030.729,130.0498,898,3009,130.04
Aug 5, 20149,186.039,237.149,152.389,189.7480,560,7009,189.74
Aug 4, 20149,222.059,243.239,130.349,154.1485,304,3009,154.14
Aug 1, 20149,379.749,394.489,185.419,210.08141,582,5009,210.08
Jul 31, 20149,576.169,582.749,395.359,407.48131,077,4009,407.48
Jul 30, 20149,646.439,704.019,572.909,593.6879,991,3009,593.68
Jul 29, 20149,607.109,692.339,573.489,653.6366,002,3009,653.63
Jul 28, 20149,660.719,665.059,527.599,598.1771,997,1009,598.17
Jul 25, 20149,770.249,794.859,620.589,644.0173,401,6009,644.01
Jul 24, 20149,772.159,810.479,674.689,794.0670,366,6009,794.06
Jul 23, 20149,727.439,802.069,723.989,753.5664,736,9009,753.56
Jul 22, 20149,682.219,735.719,647.749,734.3362,368,6009,734.33
Jul 21, 20149,711.689,717.709,597.629,612.0565,236,5009,612.05
Jul 18, 20149,703.679,721.089,655.519,720.02118,113,8009,720.02
Jul 17, 20149,819.459,845.859,743.629,753.8876,538,1009,753.88
Jul 16, 20149,747.889,871.589,747.529,859.2769,460,0009,859.27
Jul 15, 20149,764.699,788.719,711.869,719.4172,125,5009,719.41
Jul 14, 20149,710.929,793.789,693.899,783.0156,259,6009,783.01
Jul 11, 20149,672.179,708.439,623.369,666.3462,278,4009,666.34
Jul 10, 20149,807.259,807.259,617.599,659.1396,879,1009,659.13
Jul 9, 20149,789.059,817.479,752.799,808.2073,589,7009,808.20
Jul 8, 20149,918.279,920.789,772.149,772.6785,865,1009,772.67
Jul 7, 20149,992.1310,015.369,905.609,906.0760,506,3009,906.07
Jul 4, 201410,028.7110,030.8110,007.4010,009.0852,046,50010,009.08
Jul 3, 20149,910.4710,032.289,907.0110,029.4378,288,00010,029.43
Jul 2, 20149,913.009,936.399,890.119,911.2770,229,5009,911.27
Jul 1, 20149,853.749,902.419,835.749,902.4154,519,0009,902.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.