DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.22	46.40	46.00	46.17	-	0.17%	10,424
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
Apr 9, 2026	44.00	44.43	43.76	44.25	44.25	-0.43%	58,394
Apr 8, 2026	44.79	44.79	44.10	44.44	44.44	4.29%	73,112
Apr 7, 2026	42.37	42.88	41.95	42.61	42.61	-0.33%	34,388
Apr 6, 2026	42.42	42.89	42.42	42.75	42.75	0.78%	22,093
Apr 2, 2026	41.66	42.49	41.56	42.42	42.42	-0.82%	66,146
Apr 1, 2026	42.73	43.01	42.52	42.77	42.77	1.45%	22,934
Mar 31, 2026	41.60	42.18	41.30	42.16	42.16	3.56%	38,620
Mar 30, 2026	40.76	41.06	40.55	40.71	40.71	0.57%	48,271
Mar 27, 2026	40.84	40.99	40.35	40.48	40.48	-1.68%	39,106
Mar 26, 2026	41.31	41.70	41.10	41.17	41.17	-1.98%	39,862
Mar 25, 2026	42.32	42.51	41.83	42.00	42.00	1.30%	47,809
Mar 24, 2026	41.08	41.66	41.03	41.46	41.46	-1.14%	42,141
Mar 23, 2026	41.75	42.66	41.50	41.94	41.94	3.12%	57,632