DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	44.01	44.01	43.77	43.95	-	0.47%	8,408
Nov 26, 2025	43.43	43.85	43.43	43.75	43.75	1.00%	37,178
Nov 25, 2025	42.97	43.37	42.82	43.31	43.31	1.68%	65,961
Nov 24, 2025	42.55	42.72	42.44	42.60	42.60	0.10%	82,139
Nov 21, 2025	42.38	42.66	42.14	42.55	42.55	1.23%	82,803
Nov 20, 2025	42.97	43.14	42.02	42.04	42.04	-1.36%	57,053
Nov 19, 2025	42.81	42.92	42.46	42.62	42.62	-0.13%	31,700
Nov 18, 2025	42.75	42.89	42.56	42.67	42.67	-1.25%	117,942
Nov 17, 2025	43.59	43.78	43.04	43.21	43.21	-2.02%	71,212
Nov 14, 2025	44.13	44.16	43.81	44.10	44.10	-0.97%	27,191
Nov 13, 2025	45.06	45.06	44.31	44.53	44.53	-1.24%	34,231
Nov 12, 2025	44.79	45.09	44.79	45.09	45.09	1.22%	50,156
Nov 11, 2025	44.22	44.61	44.22	44.55	44.55	0.55%	30,881
Nov 10, 2025	44.18	44.30	43.98	44.30	44.30	1.36%	53,940
Nov 7, 2025	43.30	43.73	43.16	43.71	43.71	0.29%	37,904
Nov 6, 2025	43.83	43.88	43.46	43.58	43.58	-0.99%	54,970
Nov 5, 2025	43.67	44.11	43.67	44.02	44.02	0.97%	31,161
Nov 4, 2025	43.71	43.84	43.51	43.59	43.59	-1.41%	53,083
Nov 3, 2025	44.22	44.36	44.10	44.21	44.21	0.58%	26,165
Oct 31, 2025	44.15	44.15	43.82	43.96	43.96	-0.73%	39,250
Oct 30, 2025	44.24	44.46	44.24	44.28	44.28	-0.53%	20,606
Oct 29, 2025	44.85	44.94	44.31	44.52	44.52	-0.83%	37,715
Oct 28, 2025	44.91	45.12	44.86	44.89	44.89	-0.20%	27,870
Oct 27, 2025	44.83	45.05	44.80	44.98	44.98	0.48%	37,386
Oct 24, 2025	44.82	44.87	44.70	44.77	44.77	0.11%	19,933
Oct 23, 2025	44.56	44.77	44.55	44.72	44.72	0.33%	27,345
Oct 22, 2025	44.75	44.81	44.36	44.57	44.57	-0.71%	33,937
Oct 21, 2025	44.89	45.04	44.73	44.89	44.89	-0.36%	33,715
Oct 20, 2025	44.87	45.10	44.87	45.05	45.05	1.26%	75,450
Oct 17, 2025	44.32	44.52	44.21	44.49	44.49	-0.69%	25,771
Oct 16, 2025	44.82	45.07	44.70	44.80	44.80	0.18%	58,413
Oct 15, 2025	44.76	44.85	44.43	44.72	44.72	-0.31%	53,184
Oct 14, 2025	44.48	44.98	44.44	44.86	44.86	-0.24%	38,515
Oct 13, 2025	44.76	44.99	44.65	44.97	44.97	0.67%	42,391
Oct 10, 2025	45.33	45.39	44.66	44.67	44.67	-1.37%	49,743
Oct 9, 2025	45.64	45.69	45.16	45.29	45.29	-0.58%	88,567
Oct 8, 2025	45.43	45.62	45.37	45.55	45.55	0.79%	36,836
Oct 7, 2025	45.35	45.43	45.12	45.20	45.20	-0.84%	27,719
Oct 6, 2025	45.55	45.58	45.35	45.58	45.58	0.02%	31,457
Oct 3, 2025	45.58	45.65	45.42	45.57	45.57	-0.18%	61,381
Oct 2, 2025	45.80	45.80	45.45	45.65	45.65	0.88%	33,092
Oct 1, 2025	44.91	45.37	44.87	45.25	45.25	1.12%	65,579
Sep 30, 2025	44.46	44.81	44.36	44.75	44.75	0.81%	98,376
Sep 29, 2025	44.25	44.42	44.19	44.39	44.39	0.34%	67,318
Sep 26, 2025	44.09	44.24	44.02	44.24	44.24	1.21%	41,553
Sep 25, 2025	43.65	43.83	43.50	43.71	43.71	-1.13%	56,017
Sep 24, 2025	44.21	44.32	44.11	44.21	44.21	-0.11%	47,248
Sep 23, 2025	44.30	44.45	44.17	44.26	44.26	-0.05%	37,130
Sep 22, 2025	43.91	44.33	43.90	44.28	44.28	0.16%	56,433
Sep 19, 2025	44.23	44.37	44.11	44.21	44.21	-0.50%	76,843