Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

More On ^GDAXI

Quotes

Charts

News & Info


DAX (^GDAXI)

-XETRA
9,607.30 Up 9.13(0.10%) 5:53AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 30, 20149,833.859,889.499,800.089,833.0766,649,7009,833.07
Jun 27, 20149,818.469,836.689,791.139,815.1763,248,9009,815.17
Jun 26, 20149,894.559,898.389,749.759,804.9094,925,0009,804.90
Jun 25, 20149,883.789,914.129,836.469,867.7582,312,0009,867.75
Jun 24, 20149,938.649,948.599,899.479,938.0861,266,1009,938.08
Jun 23, 20149,991.409,993.029,885.969,920.9268,730,1009,920.92
Jun 20, 20149,995.5010,050.989,987.249,987.24209,559,6009,987.24
Jun 19, 201410,018.9110,023.559,993.0310,004.0086,693,50010,004.00
Jun 18, 20149,932.049,964.029,922.079,930.3372,976,8009,930.33
Jun 17, 20149,915.209,982.899,861.299,920.3272,084,2009,920.32
Jun 16, 20149,885.979,925.859,872.779,883.9864,029,2009,883.98
Jun 13, 20149,920.499,944.579,829.099,912.8779,417,7009,912.87
Jun 12, 20149,950.529,970.389,917.619,938.7068,482,9009,938.70
Jun 11, 201410,022.9910,024.849,921.269,949.8196,286,5009,949.81
Jun 10, 20149,998.5110,033.749,987.6910,028.8064,853,10010,028.80
Jun 9, 20149,994.4010,009.609,985.8710,008.6343,200,40010,008.63
Jun 6, 20149,954.0110,000.929,941.659,987.1992,994,9009,987.19
Jun 5, 20149,929.4110,013.699,896.099,947.83129,942,5009,947.83
Jun 4, 20149,903.829,928.969,866.979,926.6766,442,2009,926.67
Jun 3, 20149,949.969,954.789,887.019,919.7471,968,6009,919.74
Jun 2, 20149,986.869,992.339,907.779,950.1257,920,3009,950.12
May 30, 20149,926.739,970.779,924.639,943.27103,680,1009,943.27
May 29, 20149,937.669,956.249,917.979,938.9065,743,4009,938.90
May 28, 20149,950.749,957.879,898.269,939.1772,748,5009,939.17
May 27, 20149,893.339,951.909,879.649,940.8279,797,7009,940.82
May 26, 20149,826.919,893.819,821.689,892.8253,846,4009,892.82
May 23, 20149,722.639,779.599,704.759,768.0165,280,8009,768.01
May 22, 20149,731.459,734.149,689.139,720.9163,696,0009,720.91
May 21, 20149,615.869,709.919,583.569,697.8786,239,2009,697.87
May 20, 20149,644.809,685.569,613.919,639.0867,588,4009,639.08
May 19, 20149,607.329,676.529,534.569,659.3997,857,3009,659.39
May 16, 20149,646.569,670.909,577.909,629.10113,085,4009,629.10
May 15, 20149,741.259,810.299,631.579,656.05133,897,4009,656.05
May 14, 20149,765.629,772.099,733.219,754.3976,079,0009,754.39
May 13, 20149,751.059,783.729,732.349,754.4396,844,1009,754.43
May 12, 20149,608.939,710.349,587.149,702.4687,508,5009,702.46
May 9, 20149,591.329,602.869,558.119,581.4580,084,1009,581.45
May 8, 20149,547.279,622.309,487.579,607.40102,022,5009,607.40
May 7, 20149,418.509,554.359,410.089,521.3092,732,6009,521.30
May 6, 20149,570.259,571.639,440.479,467.5382,062,9009,467.53
May 5, 20149,536.389,548.179,407.099,529.5061,911,6009,529.50
May 2, 20149,611.799,627.389,533.309,556.0288,062,3009,556.02
Apr 30, 20149,576.939,618.989,561.069,603.2390,290,9009,603.23
Apr 29, 20149,521.659,596.429,480.579,584.1291,467,9009,584.12
Apr 28, 20149,454.849,496.849,407.659,446.3667,539,1009,446.36
Apr 25, 20149,474.799,501.919,367.429,401.5579,230,2009,401.55
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.