DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	39.52	39.66	38.95	39.17	39.17	3.13%	134,088
Feb 28, 2025	37.95	38.08	37.47	37.98	37.98	0.53%	60,422
Feb 27, 2025	38.41	38.41	37.74	37.78	37.78	-1.77%	61,476
Feb 26, 2025	38.64	38.93	38.40	38.46	38.46	-0.03%	56,470
Feb 25, 2025	38.41	38.55	38.09	38.47	38.47	1.56%	110,594
Feb 24, 2025	38.17	38.18	37.79	37.88	37.88	0.64%	84,551
Feb 21, 2025	38.04	38.04	37.61	37.64	37.64	-1.08%	30,999
Feb 20, 2025	38.18	38.27	37.85	38.05	38.05	0.23%	48,714
Feb 19, 2025	38.22	38.22	37.82	37.96	37.96	-2.15%	67,707
Feb 18, 2025	38.78	38.92	38.67	38.80	38.80	1.17%	98,110
Feb 14, 2025	38.45	38.59	38.28	38.35	38.35	0.35%	48,618
Feb 13, 2025	38.01	38.37	37.81	38.22	38.22	1.58%	89,639
Feb 12, 2025	37.11	37.71	37.10	37.62	37.62	1.27%	138,911
Feb 11, 2025	36.91	37.23	36.86	37.15	37.15	1.03%	13,865
Feb 10, 2025	36.65	36.82	36.60	36.77	36.77	0.85%	26,263
Feb 7, 2025	36.93	36.93	36.38	36.46	36.46	-1.27%	11,011
Feb 6, 2025	36.73	36.97	36.64	36.93	36.93	1.15%	89,503
Feb 5, 2025	36.30	36.51	36.30	36.51	36.51	1.22%	4,963
Feb 4, 2025	36.01	36.18	35.96	36.07	36.07	1.00%	83,533
Feb 3, 2025	35.48	35.89	35.36	35.71	35.71	-1.62%	15,848
Jan 31, 2025	36.64	36.72	36.25	36.30	36.30	-0.77%	19,398
Jan 30, 2025	36.72	36.84	36.58	36.58	36.58	0.30%	31,403
Jan 29, 2025	36.51	36.66	36.40	36.47	36.47	0.44%	16,491
Jan 28, 2025	36.38	36.47	36.21	36.31	36.31	-0.27%	10,032
Jan 27, 2025	36.41	36.41	36.23	36.41	36.41	-	46,580
Jan 24, 2025	36.44	36.57	36.40	36.41	36.41	0.05%	9,979
Jan 23, 2025	36.06	36.41	36.00	36.39	36.39	1.28%	9,259
Jan 22, 2025	36.07	36.07	35.85	35.93	35.93	0.31%	23,776
Jan 21, 2025	35.55	35.82	35.40	35.82	35.82	2.96%	26,887
Jan 17, 2025	34.74	35.02	34.74	34.79	34.79	0.55%	28,269
Jan 16, 2025	34.47	34.63	34.37	34.60	34.60	0.20%	11,800
Jan 15, 2025	34.53	34.53	34.40	34.53	34.53	1.65%	5,595
Jan 14, 2025	33.82	34.03	33.70	33.97	33.97	1.49%	82,216
Jan 13, 2025	33.01	33.47	33.01	33.47	33.47	-0.30%	5,387
Jan 10, 2025	33.85	33.86	33.48	33.57	33.57	-1.41%	40,786
Jan 8, 2025	33.81	34.05	33.81	34.05	34.05	-0.03%	7,232
Jan 7, 2025	34.26	34.26	33.97	34.06	34.06	0.44%	10,079
Jan 6, 2025	33.67	34.10	33.67	33.91	33.91	2.08%	43,999
Jan 3, 2025	33.25	33.25	33.10	33.22	33.22	0.27%	4,524
Jan 2, 2025	33.29	33.29	33.02	33.13	33.13	-0.57%	18,437
Dec 31, 2024	33.43	33.43	33.27	33.32	33.32	-0.39%	4,724
Dec 30, 2024	33.46	33.60	33.29	33.45	33.45	-0.71%	12,095
Dec 27, 2024	33.76	33.83	33.62	33.69	33.60	-1.26%	9,411
Dec 26, 2024	33.88	34.16	33.83	34.12	34.03	0.65%	19,562
Dec 24, 2024	33.79	33.90	33.72	33.90	33.81	1.04%	3,206
Dec 23, 2024	33.56	33.61	33.44	33.55	33.46	-0.39%	6,033
Dec 20, 2024	33.32	33.87	33.32	33.68	33.59	0.15%	5,107
Dec 19, 2024	33.86	33.86	33.55	33.63	33.54	-0.17%	13,563
Dec 18, 2024	34.57	34.57	33.62	33.69	33.60	-2.26%	3,985
Dec 17, 2024	34.65	34.74	34.37	34.47	34.37	-0.68%	30,093
Dec 16, 2024	34.67	34.77	34.58	34.70	34.61	-0.37%	4,585
Dec 13, 2024	34.80	34.88	34.72	34.83	34.74	0.37%	37,051
Dec 12, 2024	34.73	34.84	34.70	34.70	34.61	-0.48%	1,721
Dec 11, 2024	34.76	34.87	34.69	34.87	34.78	0.45%	7,706
Dec 10, 2024	34.89	34.90	34.72	34.72	34.62	-0.47%	2,772
Dec 9, 2024	35.05	35.16	34.88	34.88	34.79	-0.31%	6,384
Dec 6, 2024	34.99	35.01	34.44	34.99	34.89	-0.15%	19,062
Dec 5, 2024	34.91	35.09	34.91	35.04	34.95	1.13%	20,326
Dec 4, 2024	34.47	34.73	34.35	34.65	34.56	1.49%	37,229
Dec 3, 2024	34.04	34.33	34.00	34.14	34.05	0.15%	19,811
Dec 2, 2024	33.89	34.09	33.71	34.09	34.00	0.71%	101,982
Nov 29, 2024	33.59	33.85	33.49	33.85	33.76	2.27%	2,165
Nov 27, 2024	32.94	33.18	32.91	33.10	33.01	0.91%	5,156
Nov 26, 2024	32.86	32.86	32.80	32.80	32.71	-0.82%	1,004
Nov 25, 2024	33.12	33.13	32.96	33.07	32.98	1.19%	58,102
Nov 22, 2024	32.53	32.82	32.53	32.68	32.59	0.22%	5,883
Nov 21, 2024	32.61	32.65	32.50	32.61	32.52	-0.28%	2,578
Nov 20, 2024	32.66	32.70	32.40	32.70	32.61	-	3,877
Nov 19, 2024	32.52	32.79	32.47	32.70	32.61	-0.85%	9,156
Nov 18, 2024	32.81	33.00	32.81	32.98	32.89	0.24%	4,780
Nov 15, 2024	32.92	32.97	32.78	32.90	32.81	0.06%	2,486
Nov 14, 2024	33.05	33.09	32.86	32.88	32.79	1.14%	15,940
Nov 13, 2024	32.65	32.71	32.33	32.51	32.42	-1.37%	11,188
Nov 12, 2024	33.19	33.47	32.74	32.96	32.87	-1.76%	14,863
Nov 11, 2024	33.66	33.76	33.55	33.55	33.46	0.07%	12,470
Nov 8, 2024	33.62	33.68	33.33	33.53	33.44	-1.59%	15,744
Nov 7, 2024	33.94	34.09	33.89	34.07	33.97	2.09%	15,016
Nov 6, 2024	33.28	33.37	33.11	33.37	33.28	-2.46%	11,046
Nov 5, 2024	34.08	34.25	34.08	34.21	34.12	1.20%	6,563
Nov 4, 2024	33.98	34.00	33.75	33.80	33.71	-0.04%	3,496
Nov 1, 2024	33.94	33.94	33.79	33.82	33.72	0.22%	22,730
Oct 31, 2024	33.88	33.88	33.56	33.74	33.65	-0.61%	2,902
Oct 30, 2024	33.81	34.05	33.81	33.95	33.86	-0.83%	3,197
Oct 29, 2024	34.10	34.29	34.10	34.23	34.14	-0.15%	3,242
Oct 28, 2024	34.14	34.34	34.13	34.28	34.19	0.59%	17,942
Oct 25, 2024	34.25	34.32	34.08	34.08	33.99	-0.20%	9,493
Oct 24, 2024	34.39	34.39	34.08	34.15	34.06	0.71%	2,638
Oct 23, 2024	34.08	34.09	33.82	33.91	33.82	-0.38%	13,837
Oct 22, 2024	34.11	34.16	34.04	34.04	33.95	-0.64%	43,035
Oct 21, 2024	34.48	34.48	34.22	34.26	34.17	-1.24%	4,127
Oct 18, 2024	34.46	34.70	34.45	34.69	34.60	0.78%	3,493
Oct 17, 2024	34.46	34.46	34.35	34.42	34.33	0.35%	4,727
Oct 16, 2024	34.45	34.45	34.22	34.30	34.21	-0.35%	9,838
Oct 15, 2024	34.68	34.69	34.35	34.42	34.33	-0.32%	7,008
Oct 14, 2024	34.46	34.63	34.43	34.53	34.44	0.20%	71,699
Oct 11, 2024	34.22	34.46	34.22	34.46	34.37	1.12%	4,511
Oct 10, 2024	34.23	34.23	34.01	34.08	33.99	-0.64%	4,542
Oct 9, 2024	34.03	34.30	34.03	34.30	34.21	0.79%	3,314
Oct 8, 2024	34.03	34.03	34.03	34.03	33.94	0.35%	811
Oct 7, 2024	34.14	34.14	33.81	33.91	33.82	-1.01%	2,400