DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.53	32.82	32.53	32.68	32.68	0.22%	5,883
Nov 21, 2024	32.61	32.65	32.50	32.61	32.61	-0.28%	2,578
Nov 20, 2024	32.66	32.70	32.40	32.70	32.70	-	3,877
Nov 19, 2024	32.52	32.79	32.47	32.70	32.70	-0.85%	9,156
Nov 18, 2024	32.81	33.00	32.81	32.98	32.98	0.24%	4,780
Nov 15, 2024	32.92	32.97	32.78	32.90	32.90	0.06%	2,486
Nov 14, 2024	33.05	33.09	32.86	32.88	32.88	1.14%	15,940
Nov 13, 2024	32.65	32.71	32.33	32.51	32.51	-1.37%	11,188
Nov 12, 2024	33.19	33.47	32.74	32.96	32.96	-1.76%	14,863
Nov 11, 2024	33.66	33.76	33.55	33.55	33.55	0.07%	12,470
Nov 8, 2024	33.62	33.68	33.33	33.53	33.53	-1.59%	15,744
Nov 7, 2024	33.94	34.09	33.89	34.07	34.07	2.09%	15,016
Nov 6, 2024	33.28	33.37	33.11	33.37	33.37	-2.46%	11,046
Nov 5, 2024	34.08	34.25	34.08	34.21	34.21	1.20%	6,563
Nov 4, 2024	33.98	34.00	33.75	33.80	33.80	-0.04%	3,496
Nov 1, 2024	33.94	33.94	33.79	33.82	33.82	0.22%	22,730
Oct 31, 2024	33.88	33.88	33.56	33.74	33.74	-0.61%	2,902
Oct 30, 2024	33.81	34.05	33.81	33.95	33.95	-0.83%	3,197
Oct 29, 2024	34.10	34.29	34.10	34.23	34.23	-0.15%	3,242
Oct 28, 2024	34.14	34.34	34.13	34.28	34.28	0.59%	17,942
Oct 25, 2024	34.25	34.32	34.08	34.08	34.08	-0.20%	9,493
Oct 24, 2024	34.39	34.39	34.08	34.15	34.15	0.71%	2,638
Oct 23, 2024	34.08	34.09	33.82	33.91	33.91	-0.38%	13,837
Oct 22, 2024	34.11	34.16	34.04	34.04	34.04	-0.64%	43,035
Oct 21, 2024	34.48	34.48	34.22	34.26	34.26	-1.24%	4,127
Oct 18, 2024	34.46	34.70	34.45	34.69	34.69	0.78%	3,493
Oct 17, 2024	34.46	34.46	34.35	34.42	34.42	0.35%	4,727
Oct 16, 2024	34.45	34.45	34.22	34.30	34.30	-0.35%	9,838
Oct 15, 2024	34.68	34.69	34.35	34.42	34.42	-0.32%	7,008
Oct 14, 2024	34.46	34.63	34.43	34.53	34.53	0.20%	71,699
Oct 11, 2024	34.22	34.46	34.22	34.46	34.46	1.12%	4,511
Oct 10, 2024	34.23	34.23	34.01	34.08	34.08	-0.64%	4,542
Oct 9, 2024	34.03	34.30	34.03	34.30	34.30	0.79%	3,314
Oct 8, 2024	34.03	34.03	34.03	34.03	34.03	0.35%	811
Oct 7, 2024	34.14	34.14	33.81	33.91	33.91	-1.01%	2,400
Oct 4, 2024	34.09	34.26	34.07	34.26	34.26	0.69%	11,832
Oct 3, 2024	34.16	34.19	34.00	34.02	34.02	-1.00%	8,631
Oct 2, 2024	34.37	34.48	34.25	34.37	34.37	-0.68%	3,073
Oct 1, 2024	34.71	34.71	34.35	34.60	34.60	-1.45%	10,274
Sep 30, 2024	35.16	35.20	35.00	35.11	35.11	-0.03%	4,560
Sep 27, 2024	35.32	35.35	35.12	35.12	35.12	0.21%	4,549
Sep 26, 2024	34.84	35.08	34.70	35.05	35.05	2.52%	7,086
Sep 25, 2024	34.48	34.48	34.19	34.19	34.19	-0.86%	3,986
Sep 24, 2024	34.39	34.48	34.39	34.48	34.48	1.06%	1,118
Sep 23, 2024	34.07	34.19	33.94	34.12	34.12	0.41%	3,281
Sep 20, 2024	34.14	34.21	33.96	33.98	33.98	-1.31%	9,693
Sep 19, 2024	34.37	34.54	34.24	34.43	34.43	1.68%	11,608
Sep 18, 2024	33.94	34.28	33.81	33.86	33.86	0.47%	11,945
Sep 17, 2024	33.75	33.80	33.70	33.70	33.70	-0.50%	4,768
Sep 16, 2024	33.65	33.87	33.62	33.87	33.87	0.65%	8,472
Sep 13, 2024	33.65	33.82	33.58	33.65	33.65	0.78%	11,614
Sep 12, 2024	33.12	33.39	33.12	33.39	33.39	1.03%	12,298
Sep 11, 2024	32.89	33.08	32.64	33.05	33.05	0.71%	50,024
Sep 10, 2024	32.89	33.05	32.59	32.82	32.82	-1.03%	5,254
Sep 9, 2024	32.99	33.20	32.99	33.16	33.16	0.90%	12,786
Sep 6, 2024	33.46	33.46	32.87	32.87	32.87	-1.97%	4,796
Sep 5, 2024	33.58	33.58	33.44	33.53	33.53	0.32%	3,515
Sep 4, 2024	33.36	33.53	33.36	33.42	33.42	-0.09%	21,926
Sep 3, 2024	33.85	33.85	33.44	33.45	33.45	-1.41%	11,901
Aug 30, 2024	34.03	34.09	33.91	33.93	33.93	-0.12%	4,717
Aug 29, 2024	34.08	34.17	33.93	33.97	33.97	0.22%	3,499
Aug 28, 2024	33.98	34.01	33.83	33.90	33.90	-0.16%	12,084
Aug 27, 2024	33.82	34.04	33.82	33.95	33.95	0.50%	30,204
Aug 26, 2024	33.74	33.81	33.70	33.78	33.78	-0.06%	6,482
Aug 23, 2024	33.54	33.87	33.52	33.80	33.80	1.44%	7,163
Aug 22, 2024	33.54	33.54	33.28	33.32	33.32	-0.39%	4,589
Aug 21, 2024	33.18	33.48	33.18	33.45	33.45	0.94%	6,885
Aug 20, 2024	33.18	33.18	33.07	33.14	33.14	-0.15%	6,899
Aug 19, 2024	32.93	33.22	32.93	33.19	33.19	1.16%	18,916
Aug 16, 2024	32.64	32.84	32.54	32.81	32.81	1.23%	40,827
Aug 15, 2024	32.28	32.43	32.28	32.41	32.41	1.25%	6,659
Aug 14, 2024	32.04	32.14	31.93	32.01	32.01	0.39%	8,713
Aug 13, 2024	31.56	31.93	31.55	31.89	31.89	1.29%	8,210
Aug 12, 2024	31.51	31.56	31.45	31.48	31.48	0.13%	1,770
Aug 9, 2024	31.47	31.50	31.44	31.44	31.44	-0.03%	1,945
Aug 8, 2024	31.18	31.45	31.13	31.45	31.45	1.85%	3,500
Aug 7, 2024	31.26	31.34	30.88	30.88	30.88	-0.06%	6,183
Aug 6, 2024	30.71	30.99	30.62	30.90	30.90	0.26%	29,327
Aug 5, 2024	30.53	31.05	30.52	30.82	30.82	-2.10%	28,486
Aug 2, 2024	31.43	31.49	31.32	31.48	31.48	-0.29%	48,703
Aug 1, 2024	32.20	32.20	31.57	31.57	31.57	-3.04%	17,264
Jul 31, 2024	32.53	32.64	32.45	32.56	32.56	0.51%	3,961
Jul 30, 2024	32.39	32.43	32.27	32.40	32.40	0.29%	2,679
Jul 29, 2024	32.37	32.37	32.20	32.30	32.30	-0.81%	4,574
Jul 26, 2024	32.44	32.59	32.32	32.56	32.56	1.10%	2,022
Jul 25, 2024	32.11	32.38	32.03	32.21	32.21	-0.22%	1,518
Jul 24, 2024	32.50	32.56	32.27	32.28	32.28	-1.19%	3,847
Jul 23, 2024	32.62	32.78	32.62	32.67	32.67	-0.21%	5,629
Jul 22, 2024	32.60	32.74	32.54	32.74	32.74	1.90%	20,106
Jul 19, 2024	32.28	32.28	32.10	32.13	32.13	-1.00%	16,656
Jul 18, 2024	32.66	32.66	32.35	32.46	32.46	-1.04%	10,663
Jul 17, 2024	32.74	32.86	32.70	32.80	32.80	-0.29%	16,260
Jul 16, 2024	32.77	32.94	32.60	32.89	32.89	-0.21%	4,665
Jul 15, 2024	33.00	33.10	32.83	32.96	32.96	-0.75%	9,894
Jul 12, 2024	32.95	33.30	32.95	33.21	33.21	1.56%	7,073
Jul 11, 2024	32.74	32.85	32.70	32.70	32.70	0.37%	10,004
Jul 10, 2024	32.32	32.58	32.28	32.58	32.58	1.65%	19,019
Jul 9, 2024	32.30	32.34	32.05	32.05	32.05	-1.54%	3,681
Jul 8, 2024	32.73	32.76	32.50	32.55	32.55	-0.12%	2,506
Jul 5, 2024	32.78	32.95	32.46	32.59	32.59	0.77%	8,746