DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.29	45.40	45.10	45.28	45.28	-0.20%	23,265
Jun 18, 2026	45.33	45.60	45.07	45.37	45.37	1.09%	21,838
Jun 17, 2026	45.49	45.73	44.88	44.88	44.88	-1.23%	26,026
Jun 16, 2026	45.72	45.74	45.43	45.43	45.43	-0.23%	11,641
Jun 15, 2026	45.74	45.86	45.42	45.54	45.54	1.29%	14,942
Jun 12, 2026	45.00	45.20	44.47	44.96	44.96	0.26%	46,755
Jun 11, 2026	44.05	45.18	43.85	44.84	44.84	2.11%	28,824
Jun 10, 2026	44.29	44.41	43.89	43.92	43.92	-1.70%	28,775
Jun 9, 2026	45.22	45.49	43.99	44.68	44.68	-0.05%	41,303
Jun 8, 2026	45.06	45.15	44.69	44.70	44.70	-0.07%	27,965
Jun 5, 2026	45.50	45.52	44.54	44.73	44.73	-2.38%	59,171
Jun 4, 2026	46.01	46.09	45.60	45.82	45.82	1.11%	29,185
Jun 3, 2026	45.70	45.84	45.30	45.32	45.32	-1.53%	22,086
Jun 2, 2026	46.22	46.40	45.83	46.03	46.03	-0.14%	25,630
Jun 1, 2026	45.91	46.24	45.62	46.09	46.09	-0.13%	59,006
May 29, 2026	46.27	46.49	45.94	46.15	46.15	-0.14%	54,892
May 28, 2026	46.04	46.60	45.87	46.22	46.22	-0.21%	67,052
May 27, 2026	46.40	46.58	46.12	46.31	46.31	0.11%	35,816
May 26, 2026	46.29	46.64	46.05	46.26	46.26	1.97%	87,894
May 22, 2026	45.68	45.74	45.28	45.37	45.37	-0.42%	31,415
May 21, 2026	45.03	45.75	44.97	45.56	45.56	-0.04%	60,821
May 20, 2026	44.61	45.64	44.61	45.58	45.58	1.95%	35,143
May 19, 2026	44.95	45.10	44.58	44.71	44.71	-0.09%	30,347
May 18, 2026	44.57	44.99	44.38	44.75	44.75	1.94%	51,786
May 15, 2026	44.18	44.32	43.85	43.89	43.89	-2.07%	25,217
May 14, 2026	44.99	45.27	44.73	44.82	44.82	0.18%	55,093
May 13, 2026	44.53	44.85	44.22	44.74	44.74	0.06%	52,529
May 12, 2026	44.71	44.99	44.37	44.71	44.71	-1.17%	32,317
May 11, 2026	45.32	45.59	45.14	45.24	45.24	-0.41%	61,167
May 8, 2026	45.40	45.76	45.16	45.43	45.43	-0.17%	138,999
May 7, 2026	46.36	46.51	45.41	45.50	45.50	-2.06%	29,789
May 6, 2026	46.34	46.62	46.16	46.46	46.46	2.67%	61,313
May 5, 2026	45.05	45.31	44.80	45.25	45.25	2.13%	24,163
May 4, 2026	44.83	44.91	44.18	44.31	44.31	-1.87%	31,284
May 1, 2026	45.26	45.66	45.12	45.15	45.15	-0.22%	15,785
Apr 30, 2026	44.42	45.41	44.42	45.25	45.25	2.69%	191,550
Apr 29, 2026	44.34	44.46	43.92	44.07	44.07	-0.84%	30,636
Apr 28, 2026	44.40	44.59	44.38	44.44	44.44	-0.72%	16,616
Apr 27, 2026	45.01	45.08	44.67	44.76	44.76	-0.58%	16,833
Apr 24, 2026	44.75	45.04	44.68	45.03	45.03	1.03%	21,744
Apr 23, 2026	44.67	44.90	44.00	44.57	44.57	-0.75%	38,063
Apr 22, 2026	45.06	45.09	44.80	44.90	44.90	0.34%	26,968
Apr 21, 2026	45.51	45.75	44.65	44.75	44.75	-1.73%	27,778
Apr 20, 2026	45.51	45.75	44.91	45.54	45.54	-0.94%	54,394
Apr 17, 2026	46.20	46.51	45.80	45.97	45.97	2.19%	58,300
Apr 16, 2026	45.31	45.31	44.84	44.99	44.99	-0.21%	36,993
Apr 15, 2026	45.02	45.22	44.87	45.08	45.08	0.33%	63,120
Apr 14, 2026	44.85	45.08	44.84	44.93	44.93	0.73%	145,830
Apr 13, 2026	43.72	44.61	43.63	44.61	44.61	0.92%	76,355
Apr 10, 2026	44.57	44.79	44.01	44.20	44.20	-0.11%	55,913