DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	41.41	41.48	41.01	41.36	41.36	0.41%	218,901
Apr 25, 2025	40.99	41.27	40.80	41.19	41.19	0.68%	87,207
Apr 24, 2025	40.66	40.96	40.38	40.91	40.91	1.44%	132,712
Apr 23, 2025	40.28	40.60	40.05	40.33	40.33	1.51%	124,757
Apr 22, 2025	39.30	39.80	39.14	39.73	39.73	2.50%	205,931
Apr 21, 2025	39.28	39.55	38.38	38.76	38.76	-0.87%	204,318
Apr 17, 2025	39.12	39.36	38.95	39.10	39.10	0.31%	242,369
Apr 16, 2025	38.89	39.23	38.80	38.98	38.98	0.31%	190,386
Apr 15, 2025	38.76	39.00	38.64	38.86	38.86	0.70%	195,237
Apr 14, 2025	38.34	38.77	38.28	38.59	38.59	1.37%	228,091
Apr 11, 2025	37.39	38.12	37.28	38.07	38.07	1.33%	148,330
Apr 10, 2025	37.24	37.76	36.54	37.57	37.57	-0.98%	213,796
Apr 9, 2025	35.20	38.21	34.96	37.94	37.94	8.90%	320,175
Apr 8, 2025	36.13	36.57	34.44	34.84	34.84	-1.05%	245,181
Apr 7, 2025	34.93	36.78	34.44	35.21	35.21	-2.36%	591,082
Apr 4, 2025	37.01	37.38	36.00	36.06	36.06	-6.63%	505,044
Apr 3, 2025	39.26	39.44	38.54	38.62	38.62	-1.93%	309,016
Apr 2, 2025	38.92	39.51	38.91	39.38	39.38	-0.08%	118,164
Apr 1, 2025	39.41	39.58	39.07	39.41	39.41	0.79%	275,400
Mar 31, 2025	38.74	39.18	38.53	39.10	39.10	-0.81%	256,982
Mar 28, 2025	39.53	39.63	39.22	39.42	39.42	-0.58%	139,829
Mar 27, 2025	39.39	39.77	39.35	39.65	39.65	0.05%	212,155
Mar 26, 2025	40.07	40.26	39.48	39.63	39.63	-2.12%	304,497
Mar 25, 2025	40.51	40.60	40.33	40.49	40.49	0.97%	355,456
Mar 24, 2025	40.17	40.31	39.88	40.10	40.10	-0.17%	258,672
Mar 21, 2025	39.96	40.20	39.87	40.17	40.17	-0.69%	268,677
Mar 20, 2025	40.22	40.55	40.01	40.45	40.45	-1.92%	243,658
Mar 19, 2025	40.99	41.42	40.89	41.24	41.24	-0.60%	488,805
Mar 18, 2025	41.41	41.55	41.17	41.49	41.49	0.73%	707,485
Mar 17, 2025	40.69	41.25	40.69	41.19	41.19	1.10%	486,284
Mar 14, 2025	40.47	40.77	40.34	40.74	40.74	2.85%	391,135
Mar 13, 2025	39.74	39.84	39.45	39.61	39.61	-1.12%	174,134
Mar 12, 2025	40.25	40.25	39.80	40.06	40.06	0.78%	330,905
Mar 11, 2025	40.07	40.39	39.32	39.75	39.75	0.13%	201,823
Mar 10, 2025	40.10	40.15	39.33	39.70	39.70	-2.91%	380,137
Mar 7, 2025	40.43	40.92	40.32	40.89	40.89	0.62%	373,368
Mar 6, 2025	40.78	41.32	40.57	40.64	40.64	-0.20%	783,297
Mar 5, 2025	40.10	40.77	40.06	40.72	40.72	4.20%	573,562
Mar 4, 2025	38.70	39.40	38.07	39.08	39.08	-0.23%	117,152
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