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 |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 170.54 | -0.90 | -0.52% | 171.18 | 171.20 | 169.40 | 1,983 |
| Jun 06 2024 | 171.44 | 0.74 | 0.43% | 171.64 | 172.60 | 171.22 | 2,595 |
| Jun 05 2024 | 170.70 | 1.64 | 0.97% | 170.28 | 171.16 | 170.02 | 1,276 |
| Jun 04 2024 | 169.06 | -2.02 | -1.18% | 170.62 | 170.62 | 168.80 | 8,578 |
| Jun 03 2024 | 171.08 | 0.88 | 0.52% | 171.56 | 171.80 | 170.90 | 1,160 |
| May 31 2024 | 170.20 | 0.04 | 0.02% | 169.86 | 170.30 | 169.46 | 359 |
| May 30 2024 | 170.16 | 0.32 | 0.19% | 169.30 | 170.32 | 169.20 | 4,712 |
| May 29 2024 | 169.84 | -1.92 | -1.12% | 171.24 | 171.24 | 169.62 | 4,144 |
| May 28 2024 | 171.76 | -0.82 | -0.48% | 173.10 | 173.30 | 171.40 | 1,032 |
| May 27 2024 | 172.58 | 0.72 | 0.42% | 171.78 | 172.58 | 171.74 | 2,651 |
| May 24 2024 | 171.86 | 0.06 | 0.03% | 170.44 | 171.86 | 170.14 | 5,313 |
| May 23 2024 | 171.80 | 0.04 | 0.02% | 172.18 | 172.40 | 171.54 | 4,748 |
| May 22 2024 | 171.76 | -0.40 | -0.23% | 171.66 | 172.00 | 171.52 | 608 |
| May 21 2024 | 172.16 | -0.38 | -0.22% | 172.36 | 172.36 | 171.40 | 2,307 |
| May 20 2024 | 172.54 | 0.54 | 0.31% | 172.50 | 172.78 | 172.48 | 197 |
| May 17 2024 | 172.00 | -0.38 | -0.22% | 172.06 | 172.06 | 171.30 | 21,517 |
| May 16 2024 | 172.38 | -1.34 | -0.77% | 173.64 | 173.64 | 172.08 | 437 |
| May 15 2024 | 173.72 | 1.46 | 0.85% | 172.80 | 173.72 | 172.80 | 325 |
| May 14 2024 | 172.26 | -0.24 | -0.14% | 172.20 | 172.26 | 172.00 | 467 |
| May 13 2024 | 172.50 | -0.18 | -0.10% | 172.94 | 172.94 | 172.32 | 689 |
| May 10 2024 | 172.68 | 0.74 | 0.43% | 172.66 | 173.26 | 172.50 | 2,816 |
| May 09 2024 | 171.94 | 1.62 | 0.95% | 170.54 | 171.96 | 170.38 | 5,654 |
| May 08 2024 | 170.32 | 0.52 | 0.31% | 170.26 | 170.70 | 170.18 | 1,166 |
| May 07 2024 | 169.80 | 2.30 | 1.37% | 168.16 | 169.88 | 167.90 | 6,094 |
| May 06 2024 | 167.50 | 1.52 | 0.92% | 166.26 | 167.60 | 166.00 | 941 |
| May 03 2024 | 165.98 | 1.04 | 0.63% | 165.66 | 166.66 | 165.18 | 806 |
| May 02 2024 | 164.94 | -0.44 | -0.27% | 165.34 | 165.62 | 164.80 | 2,378 |
| Apr 30 2024 | 165.38 | -1.68 | -1.01% | 167.18 | 167.18 | 165.18 | 1,773 |
| Apr 29 2024 | 167.06 | -0.26 | -0.16% | 167.94 | 167.94 | 166.98 | 2,374 |
| Apr 26 2024 | 167.32 | 2.06 | 1.25% | 166.02 | 167.70 | 166.00 | 2,488 |
| Apr 25 2024 | 165.26 | -1.44 | -0.86% | 166.36 | 166.36 | 164.20 | 4,770 |
| Apr 24 2024 | 166.70 | -0.54 | -0.32% | 167.76 | 168.00 | 166.60 | 916 |
| Apr 23 2024 | 167.24 | 2.60 | 1.58% | 166.32 | 167.28 | 165.82 | 2,160 |
| Apr 22 2024 | 164.64 | 1.12 | 0.68% | 164.78 | 164.80 | 163.98 | 2,060 |
| Apr 19 2024 | 163.52 | -1.08 | -0.66% | 162.86 | 163.74 | 162.72 | 1,298 |
| Apr 18 2024 | 164.60 | 0.60 | 0.37% | 164.38 | 164.60 | 163.52 | 6,980 |
| Apr 17 2024 | 164.00 | 0.16 | 0.10% | 163.90 | 165.08 | 163.90 | 1,159 |
| Apr 16 2024 | 163.84 | -2.42 | -1.46% | 164.00 | 164.82 | 163.50 | 5,055 |
| Apr 15 2024 | 166.26 | 0.84 | 0.51% | 166.38 | 167.74 | 166.00 | 2,000 |
| Apr 12 2024 | 165.42 | -0.20 | -0.12% | 167.24 | 167.46 | 164.80 | 3,249 |
| Apr 11 2024 | 165.62 | -1.32 | -0.79% | 167.04 | 167.04 | 165.00 | 2,212 |
| Apr 10 2024 | 166.94 | 0.14 | 0.08% | 167.70 | 168.10 | 166.00 | 895 |
| Apr 09 2024 | 166.80 | -2.10 | -1.24% | 168.24 | 168.24 | 166.70 | 1,619 |
| Apr 08 2024 | 168.90 | 1.30 | 0.78% | 167.92 | 169.08 | 167.92 | 1,088 |
| Apr 05 2024 | 167.60 | -2.26 | -1.33% | 167.66 | 167.96 | 166.80 | 4,206 |
| Apr 04 2024 | 169.86 | 0.44 | 0.26% | 169.40 | 169.90 | 169.30 | 798 |
| Apr 03 2024 | 169.42 | 0.62 | 0.37% | 169.14 | 169.42 | 168.76 | 3,257 |
| Apr 02 2024 | 168.80 | -1.82 | -1.07% | 171.00 | 171.50 | 168.54 | 6,437 |
| Mar 28 2024 | 170.62 | 0.18 | 0.11% | 170.64 | 170.74 | 170.50 | 1,592 |
| Mar 27 2024 | 170.44 | 0.74 | 0.44% | 169.76 | 170.74 | 169.72 | 845 |
| Mar 26 2024 | 169.70 | 1.16 | 0.69% | 168.50 | 169.70 | 168.50 | 857 |
| Mar 25 2024 | 168.54 | 0.56 | 0.33% | 168.18 | 168.66 | 167.78 | 3,020 |
| Mar 22 2024 | 167.98 | 0.30 | 0.18% | 167.52 | 168.10 | 167.52 | 1,182 |
| Mar 21 2024 | 167.68 | 1.52 | 0.91% | 167.46 | 167.68 | 166.72 | 2,418 |
| Mar 20 2024 | 166.16 | 0.16 | 0.10% | 165.84 | 166.40 | 165.82 | 552 |
| Mar 19 2024 | 166.00 | 0.60 | 0.36% | 165.40 | 166.00 | 165.40 | 39,466 |
| Mar 18 2024 | 165.40 | -0.06 | -0.04% | 165.80 | 166.10 | 165.24 | 1,991 |
| Mar 15 2024 | 165.46 | -0.02 | -0.01% | 165.52 | 166.22 | 165.46 | 2,370 |
| Mar 14 2024 | 165.48 | -0.30 | -0.18% | 166.18 | 166.30 | 165.12 | 1,327 |
| Mar 13 2024 | 165.78 | 0.10 | 0.06% | 165.86 | 166.00 | 165.50 | 712 |
| Mar 12 2024 | 165.68 | 2.02 | 1.23% | 164.22 | 165.76 | 163.66 | 1,477 |
| Mar 11 2024 | 163.66 | -0.72 | -0.44% | 163.08 | 163.66 | 162.94 | 1,906 |
