DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 4, 2024	34.09	34.26	34.07	34.26	34.16	0.69%	11,832
Oct 3, 2024	34.16	34.19	34.00	34.02	33.93	-1.00%	8,631
Oct 2, 2024	34.37	34.48	34.25	34.37	34.27	-0.68%	3,073
Oct 1, 2024	34.71	34.71	34.35	34.60	34.51	-1.45%	10,274
Sep 30, 2024	35.16	35.20	35.00	35.11	35.02	-0.03%	4,560
Sep 27, 2024	35.32	35.35	35.12	35.12	35.03	0.21%	4,549
Sep 26, 2024	34.84	35.08	34.70	35.05	34.95	2.52%	7,086
Sep 25, 2024	34.48	34.48	34.19	34.19	34.09	-0.86%	3,986
Sep 24, 2024	34.39	34.48	34.39	34.48	34.39	1.06%	1,118
Sep 23, 2024	34.07	34.19	33.94	34.12	34.03	0.41%	3,281
Sep 20, 2024	34.14	34.21	33.96	33.98	33.89	-1.31%	9,693
Sep 19, 2024	34.37	34.54	34.24	34.43	34.34	1.68%	11,608
Sep 18, 2024	33.94	34.28	33.81	33.86	33.77	0.47%	11,945
Sep 17, 2024	33.75	33.80	33.70	33.70	33.61	-0.50%	4,768
Sep 16, 2024	33.65	33.87	33.62	33.87	33.78	0.65%	8,472
Sep 13, 2024	33.65	33.82	33.58	33.65	33.56	0.78%	11,614
Sep 12, 2024	33.12	33.39	33.12	33.39	33.30	1.03%	12,298
Sep 11, 2024	32.89	33.08	32.64	33.05	32.96	0.71%	50,024
Sep 10, 2024	32.89	33.05	32.59	32.82	32.73	-1.03%	5,254
Sep 9, 2024	32.99	33.20	32.99	33.16	33.07	0.90%	12,786
Sep 6, 2024	33.46	33.46	32.87	32.87	32.78	-1.97%	4,796
Sep 5, 2024	33.58	33.58	33.44	33.53	33.44	0.32%	3,515