Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 32.46 | 0.60 | 1.88% | 32.11 | 32.50 | 32.11 | 6,615 |
| Apr 22 2024 | 31.86 | 0.31 | 0.98% | 31.68 | 31.98 | 31.68 | 2,989 |
| Apr 19 2024 | 31.55 | 0.04 | 0.13% | 31.55 | 31.62 | 31.41 | 5,432 |
| Apr 18 2024 | 31.51 | -0.20 | -0.63% | 31.64 | 31.7401 | 31.47 | 475,642 |
| Apr 17 2024 | 31.71 | 0.27 | 0.86% | 31.77 | 31.77 | 31.58 | 1,458 |
| Apr 16 2024 | 31.44 | -0.35 | -1.10% | 31.47 | 31.5173 | 31.44 | 2,843 |
| Apr 15 2024 | 31.79 | 0.04 | 0.13% | 32.29 | 32.29 | 31.75 | 5,511 |
| Apr 12 2024 | 31.75 | -0.52 | -1.61% | 31.91 | 31.91 | 31.6706 | 30,577 |
| Apr 11 2024 | 32.27 | -0.23 | -0.71% | 32.39 | 32.39 | 31.984 | 12,847 |
| Apr 10 2024 | 32.50 | -0.34 | -1.04% | 32.40 | 32.5801 | 32.35 | 15,314 |
| Apr 09 2024 | 32.84 | -0.38 | -1.14% | 33.08 | 33.08 | 32.733 | 3,376 |
| Apr 08 2024 | 33.22 | 0.35 | 1.06% | 33.12 | 33.29 | 33.12 | 48,832 |
| Apr 05 2024 | 32.87 | -0.03 | -0.09% | 32.85 | 32.99 | 32.8039 | 5,429 |
| Apr 04 2024 | 32.9005 | -0.36 | -1.08% | 33.51 | 33.51 | 32.83 | 14,072 |
| Apr 03 2024 | 33.26 | 0.40 | 1.22% | 32.99 | 33.3499 | 32.9318 | 12,722 |
| Apr 02 2024 | 32.86 | -0.39 | -1.17% | 32.92 | 33.00 | 32.86 | 21,386 |
| Apr 01 2024 | 33.25 | -0.15 | -0.46% | 33.40 | 33.57 | 33.18 | 31,673 |
| Mar 28 2024 | 33.4026 | -0.13 | -0.38% | 33.38 | 33.45 | 33.28 | 4,308 |
| Mar 27 2024 | 33.53 | 0.38 | 1.15% | 33.48 | 33.53 | 33.39 | 6,088 |
| Mar 26 2024 | 33.15 | 0.08 | 0.24% | 33.29 | 33.37 | 33.15 | 12,253 |
| Mar 25 2024 | 33.07 | 0.14 | 0.43% | 32.97 | 33.1099 | 32.95 | 10,229 |
| Mar 22 2024 | 32.93 | 0.03 | 0.09% | 32.90 | 32.9699 | 32.90 | 3,969 |
| Mar 21 2024 | 32.90 | -0.24 | -0.73% | 32.95 | 33.06 | 32.88 | 8,561 |
| Mar 20 2024 | 33.1427 | 0.50 | 1.54% | 32.66 | 33.18 | 32.61 | 7,255 |
| Mar 19 2024 | 32.6414 | 0.09 | 0.26% | 32.61 | 32.645 | 32.555 | 5,498 |
| Mar 18 2024 | 32.5556 | -0.14 | -0.43% | 32.79 | 32.80 | 32.55 | 3,530 |
| Mar 15 2024 | 32.6946 | 0.11 | 0.35% | 32.7791 | 32.7791 | 32.58 | 5,591 |
| Mar 14 2024 | 32.58 | -0.31 | -0.94% | 32.84 | 32.84 | 32.485 | 3,817 |
| Mar 13 2024 | 32.89 | 0.12 | 0.37% | 32.88 | 32.9594 | 32.76 | 7,126 |
| Mar 12 2024 | 32.77 | 0.27 | 0.83% | 32.61 | 32.8941 | 32.52 | 12,662 |
| Mar 11 2024 | 32.50 | 0.01 | 0.03% | 32.44 | 32.5316 | 32.26 | 33,669 |
| Mar 08 2024 | 32.49 | -0.15 | -0.46% | 32.73 | 32.7599 | 32.49 | 3,844 |
| Mar 07 2024 | 32.64 | 0.35 | 1.08% | 32.45 | 32.7399 | 32.45 | 3,577 |
| Mar 06 2024 | 32.29 | 0.19 | 0.59% | 32.35 | 32.35 | 32.2157 | 4,632 |
| Mar 05 2024 | 32.10 | 0.00 | 0.00% | 32.14 | 32.20 | 31.9724 | 3,872 |
| Mar 04 2024 | 32.10 | -0.12 | -0.37% | 32.14 | 32.21 | 32.09 | 14,433 |
| Mar 01 2024 | 32.22 | 0.14 | 0.44% | 32.07 | 32.22 | 32.00 | 4,993 |
| Feb 29 2024 | 32.08 | 0.16 | 0.50% | 32.12 | 32.21 | 31.97 | 3,276 |
| Feb 28 2024 | 31.92 | 0.10 | 0.31% | 31.79 | 31.9447 | 31.77 | 9,479 |
| Feb 27 2024 | 31.82 | 0.20 | 0.63% | 31.81 | 31.883 | 31.775 | 5,815 |
| Feb 26 2024 | 31.62 | 0.14 | 0.43% | 31.64 | 31.97 | 31.54 | 16,083 |
| Feb 23 2024 | 31.485 | 0.02 | 0.05% | 31.48 | 31.51 | 31.465 | 3,378 |
| Feb 22 2024 | 31.47 | 0.54 | 1.76% | 31.31 | 31.74 | 31.27 | 20,625 |
| Feb 21 2024 | 30.925 | 0.10 | 0.31% | 30.88 | 30.925 | 30.7701 | 4,392 |
| Feb 20 2024 | 30.83 | 0.11 | 0.37% | 30.82 | 31.18 | 30.7233 | 4,824 |
| Feb 16 2024 | 30.715 | 0.02 | 0.08% | 30.73 | 30.827 | 30.68 | 4,035 |
| Feb 15 2024 | 30.69 | 0.33 | 1.09% | 30.52 | 30.72 | 30.52 | 3,144 |
| Feb 14 2024 | 30.36 | 0.26 | 0.86% | 30.22 | 30.36 | 30.22 | 26,998 |
| Feb 13 2024 | 30.10 | -0.45 | -1.47% | 30.0701 | 30.18 | 29.9257 | 7,614 |
| Feb 12 2024 | 30.55 | 0.05 | 0.16% | 30.47 | 30.64 | 30.43 | 6,895 |
| Feb 09 2024 | 30.50 | -0.06 | -0.18% | 30.48 | 30.52 | 30.3738 | 4,794 |
| Feb 08 2024 | 30.555 | 0.13 | 0.41% | 30.53 | 30.63 | 30.48 | 1,335 |
| Feb 07 2024 | 30.43 | -0.14 | -0.45% | 30.50 | 30.5584 | 30.3556 | 2,458 |
| Feb 06 2024 | 30.5684 | 0.21 | 0.70% | 30.40 | 30.586 | 30.38 | 5,861 |
| Feb 05 2024 | 30.355 | -0.18 | -0.57% | 30.35 | 30.40 | 30.14 | 14,473 |
| Feb 02 2024 | 30.53 | -0.17 | -0.55% | 30.53 | 30.56 | 30.3911 | 2,929 |
| Feb 01 2024 | 30.70 | 0.40 | 1.32% | 30.44 | 30.705 | 30.435 | 4,330 |
| Jan 31 2024 | 30.3009 | -0.42 | -1.36% | 30.74 | 30.74 | 30.285 | 8,633 |
| Jan 30 2024 | 30.72 | 0.01 | 0.03% | 30.81 | 30.81 | 30.60 | 1,969 |
| Jan 29 2024 | 30.71 | 0.02 | 0.07% | 30.61 | 30.76 | 30.47 | 24,071 |
| Jan 26 2024 | 30.6887 | 0.11 | 0.35% | 30.76 | 30.7701 | 30.655 | 9,702 |
| Jan 25 2024 | 30.5803 | -0.06 | -0.19% | 30.62 | 30.65 | 30.494 | 24,799 |
