DAX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 18,492.49 | 15.40 | 0.08% | 18,477.40 | 18,513.83 | 18,468.87 | 0 |
Mar 27 2024 | 18,477.09 | 92.74 | 0.50% | 18,385.17 | 18,511.17 | 18,385.17 | 0 |
Mar 26 2024 | 18,384.35 | 123.04 | 0.67% | 18,262.11 | 18,411.98 | 18,256.81 | 0 |
Mar 25 2024 | 18,261.31 | 55.37 | 0.30% | 18,206.36 | 18,285.58 | 18,176.85 | 0 |
Mar 22 2024 | 18,205.94 | 26.69 | 0.15% | 18,175.08 | 18,225.97 | 18,140.99 | 0 |
Mar 21 2024 | 18,179.25 | 164.12 | 0.91% | 18,019.86 | 18,179.81 | 18,019.86 | 0 |
Mar 20 2024 | 18,015.13 | 27.64 | 0.15% | 17,987.91 | 18,044.49 | 17,955.69 | 0 |
Mar 19 2024 | 17,987.49 | 54.81 | 0.31% | 17,932.18 | 17,998.04 | 17,914.18 | 0 |
Mar 18 2024 | 17,932.68 | -3.97 | -0.02% | 17,936.31 | 18,015.49 | 17,902.92 | 0 |
Mar 15 2024 | 17,936.65 | -5.39 | -0.03% | 17,938.14 | 18,038.11 | 17,926.72 | 0 |
Mar 14 2024 | 17,942.04 | -19.34 | -0.11% | 18,002.97 | 18,039.05 | 17,899.93 | 0 |
Mar 13 2024 | 17,961.38 | -3.73 | -0.02% | 17,984.50 | 18,001.42 | 17,939.56 | 0 |
Mar 12 2024 | 17,965.11 | 218.84 | 1.23% | 17,810.15 | 17,973.22 | 17,746.89 | 0 |
Mar 11 2024 | 17,746.27 | -68.24 | -0.38% | 17,690.95 | 17,750.72 | 17,662.55 | 0 |
Mar 08 2024 | 17,814.51 | -28.34 | -0.16% | 17,849.85 | 17,860.51 | 17,795.13 | 0 |
Mar 07 2024 | 17,842.85 | 126.14 | 0.71% | 17,648.89 | 17,879.11 | 17,619.40 | 0 |
Mar 06 2024 | 17,716.71 | 18.31 | 0.10% | 17,685.92 | 17,745.16 | 17,682.51 | 0 |
Mar 05 2024 | 17,698.40 | -17.77 | -0.10% | 17,682.78 | 17,746.57 | 17,643.11 | 0 |
Mar 04 2024 | 17,716.17 | -18.90 | -0.11% | 17,743.44 | 17,756.39 | 17,684.73 | 0 |
Mar 01 2024 | 17,735.07 | 56.88 | 0.32% | 17,793.47 | 17,816.52 | 17,690.89 | 0 |
Feb 29 2024 | 17,678.19 | 76.97 | 0.44% | 17,634.61 | 17,742.48 | 17,620.11 | 0 |
Feb 28 2024 | 17,601.22 | 44.73 | 0.25% | 17,569.61 | 17,605.61 | 17,552.98 | 0 |
Feb 27 2024 | 17,556.49 | 133.26 | 0.76% | 17,431.37 | 17,563.41 | 17,428.17 | 0 |
Feb 26 2024 | 17,423.23 | 3.90 | 0.02% | 17,396.74 | 17,460.53 | 17,396.40 | 0 |
Feb 23 2024 | 17,419.33 | 48.88 | 0.28% | 17,372.01 | 17,443.74 | 17,354.76 | 0 |
Feb 22 2024 | 17,370.45 | 252.33 | 1.47% | 17,326.76 | 17,429.66 | 17,279.73 | 0 |
Feb 21 2024 | 17,118.12 | 49.69 | 0.29% | 17,102.08 | 17,157.95 | 17,063.25 | 0 |
Feb 20 2024 | 17,068.43 | -23.83 | -0.14% | 17,066.23 | 17,084.87 | 17,019.15 | 0 |
Feb 19 2024 | 17,092.26 | -25.18 | -0.15% | 17,075.74 | 17,098.61 | 17,049.22 | 0 |
Feb 16 2024 | 17,117.44 | 70.75 | 0.42% | 17,117.37 | 17,198.45 | 17,060.38 | 0 |
Feb 15 2024 | 17,046.69 | 101.21 | 0.60% | 17,022.54 | 17,089.12 | 17,003.82 | 0 |
Feb 14 2024 | 16,945.48 | 64.65 | 0.38% | 16,872.89 | 16,957.78 | 16,857.34 | 0 |
Feb 13 2024 | 16,880.83 | -156.52 | -0.92% | 16,987.09 | 16,991.61 | 16,831.53 | 0 |
Feb 12 2024 | 17,037.35 | 110.85 | 0.65% | 16,975.99 | 17,042.74 | 16,958.80 | 0 |
Feb 09 2024 | 16,926.50 | -37.33 | -0.22% | 16,973.58 | 16,993.12 | 16,876.36 | 0 |
Feb 08 2024 | 16,963.83 | 41.87 | 0.25% | 16,936.14 | 17,029.54 | 16,889.13 | 0 |
Feb 07 2024 | 16,921.96 | -111.28 | -0.65% | 17,020.77 | 17,021.55 | 16,907.15 | 0 |
Feb 06 2024 | 17,033.24 | 129.18 | 0.76% | 16,965.89 | 17,049.52 | 16,871.32 | 0 |
Feb 05 2024 | 16,904.06 | -14.15 | -0.08% | 16,925.97 | 16,972.62 | 16,859.00 | 0 |
Feb 02 2024 | 16,918.21 | 59.17 | 0.35% | 16,977.75 | 17,004.55 | 16,894.67 | 0 |
Feb 01 2024 | 16,859.04 | -44.72 | -0.26% | 16,834.13 | 16,915.92 | 16,821.60 | 0 |
Jan 31 2024 | 16,903.76 | -68.58 | -0.40% | 16,972.47 | 16,991.84 | 16,884.87 | 0 |
Jan 30 2024 | 16,972.34 | 30.63 | 0.18% | 16,991.37 | 16,999.58 | 16,946.56 | 0 |
Jan 29 2024 | 16,941.71 | -19.68 | -0.12% | 16,925.39 | 16,941.71 | 16,860.05 | 0 |
Jan 26 2024 | 16,961.39 | 54.47 | 0.32% | 16,879.01 | 16,967.72 | 16,849.31 | 0 |
Jan 25 2024 | 16,906.92 | 17.00 | 0.10% | 16,849.76 | 16,916.60 | 16,785.69 | 0 |
Jan 24 2024 | 16,889.92 | 262.83 | 1.58% | 16,793.27 | 16,921.41 | 16,760.92 | 0 |
Jan 23 2024 | 16,627.09 | -56.27 | -0.34% | 16,753.09 | 16,753.09 | 16,626.59 | 0 |
Jan 22 2024 | 16,683.36 | 128.23 | 0.77% | 16,684.10 | 16,705.49 | 16,607.72 | 0 |
Jan 19 2024 | 16,555.13 | -12.22 | -0.07% | 16,626.53 | 16,647.85 | 16,513.46 | 0 |
Jan 18 2024 | 16,567.35 | 135.66 | 0.83% | 16,440.66 | 16,579.12 | 16,421.20 | 0 |
Jan 17 2024 | 16,431.69 | -139.99 | -0.84% | 16,400.42 | 16,435.68 | 16,345.02 | 0 |
Jan 16 2024 | 16,571.68 | -50.54 | -0.30% | 16,497.54 | 16,581.93 | 16,476.09 | 0 |
Jan 15 2024 | 16,622.22 | -82.34 | -0.49% | 16,723.24 | 16,736.16 | 16,609.22 | 0 |
Jan 12 2024 | 16,704.56 | 157.53 | 0.95% | 16,649.45 | 16,752.24 | 16,608.00 | 0 |
Jan 11 2024 | 16,547.03 | -142.78 | -0.86% | 16,775.92 | 16,839.49 | 16,541.38 | 0 |
Jan 10 2024 | 16,689.81 | 1.45 | 0.01% | 16,703.12 | 16,753.69 | 16,654.99 | 0 |
Jan 09 2024 | 16,688.36 | -28.11 | -0.17% | 16,743.27 | 16,743.27 | 16,611.53 | 0 |
Jan 08 2024 | 16,716.47 | 122.26 | 0.74% | 16,618.51 | 16,716.47 | 16,517.49 | 0 |
Jan 05 2024 | 16,594.21 | -23.08 | -0.14% | 16,504.88 | 16,645.89 | 16,448.71 | 0 |
Jan 04 2024 | 16,617.29 | 78.90 | 0.48% | 16,563.69 | 16,626.84 | 16,501.40 | 0 |
Jan 03 2024 | 16,538.39 | -230.97 | -1.38% | 16,771.35 | 16,784.07 | 16,479.92 | 0 |
Jan 02 2024 | 16,769.36 | 17.72 | 0.11% | 16,828.75 | 16,963.47 | 16,648.80 | 0 |