Historical Data: DAX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 47.22 | 47.40 | 47.02 | 47.24 | 16700.0 | 0.6% |
| >>> | 2026-08-20 | 47.03 | 47.21 | 46.96 | 46.96 | 14400.0 | -0.55% |
| >>> | 2026-08-19 | 47.04 | 47.26 | 46.85 | 47.22 | 42600.0 | 0.75% |
| >>> | 2026-08-18 | 46.94 | 47.19 | 46.61 | 46.87 | 47600.0 | -0.64% |
| >>> | 2026-08-17 | 47.39 | 47.55 | 47.03 | 47.17 | 25300.0 | -0.49% |
| >>> | 2026-08-14 | 47.28 | 47.54 | 47.18 | 47.40 | 21500.0 | 0.77% |
| >>> | 2026-08-13 | 47.13 | 47.50 | 46.78 | 47.04 | 17300.0 | -0.04% |
| >>> | 2026-08-12 | 47.54 | 47.65 | 46.90 | 47.06 | 17300.0 | -0.13% |
| >>> | 2026-08-11 | 47.19 | 47.34 | 46.91 | 47.12 | 23200.0 | 0.23% |
| >>> | 2026-08-10 | 47.29 | 47.30 | 46.77 | 47.01 | 32200.0 | -0.3% |
| >>> | 2026-08-07 | 47.13 | 47.23 | 46.93 | 47.15 | 38700.0 | 1.12% |
| >>> | 2026-08-06 | 46.60 | 46.94 | 46.51 | 46.63 | 25400.0 | -0.47% |
| >>> | 2026-08-05 | 46.89 | 47.25 | 46.60 | 46.85 | 40500.0 | -0.49% |
| >>> | 2026-08-04 | 46.78 | 47.15 | 46.55 | 47.08 | 35600.0 | 1.42% |
| >>> | 2026-08-03 | 46.22 | 46.57 | 46.04 | 46.42 | 46900.0 | 1.29% |
| >>> | 2026-07-31 | 45.79 | 46.00 | 45.32 | 45.83 | 23700.0 | 0.04% |
| >>> | 2026-07-30 | 45.51 | 46.00 | 45.49 | 45.81 | 33000.0 | 1.66% |
| >>> | 2026-07-29 | 44.95 | 45.29 | 44.69 | 45.06 | 57700.0 | 0.2% |
| >>> | 2026-07-28 | 44.50 | 45.06 | 44.50 | 44.97 | 54900.0 | 0.42% |
| >>> | 2026-07-27 | 44.85 | 45.00 | 44.55 | 44.78 | 32800.0 | 1.54% |
| >>> | 2026-07-24 | 43.93 | 44.44 | 43.90 | 44.10 | 32800.0 | 1.08% |
| >>> | 2026-07-23 | 43.76 | 43.83 | 43.41 | 43.63 | 42100.0 | -1.56% |
| >>> | 2026-07-22 | 44.37 | 44.84 | 44.11 | 44.32 | 46700.0 | 0.48% |
| >>> | 2026-07-21 | 43.88 | 44.40 | 43.70 | 44.11 | 19000.0 | 0.82% |
| >>> | 2026-07-20 | 43.81 | 43.98 | 43.59 | 43.75 | 24600.0 | -0.16% |
| >>> | 2026-07-17 | 43.70 | 44.07 | 43.57 | 43.82 | 30800.0 | -0.84% |
| >>> | 2026-07-16 | 43.99 | 44.19 | 43.80 | 44.19 | 19000.0 | -0.34% |
| >>> | 2026-07-15 | 44.21 | 44.45 | 44.12 | 44.34 | 13100.0 | 0.16% |
| >>> | 2026-07-14 | 44.29 | 44.70 | 44.10 | 44.27 | 46000.0 | 0.23% |
| >>> | 2026-07-13 | 44.35 | 44.51 | 43.94 | 44.17 | 23400.0 | -0.52% |
| >>> | 2026-07-10 | 44.54 | 44.79 | 44.21 | 44.40 | 362500.0 | 0.16% |
| >>> | 2026-07-09 | 44.27 | 44.67 | 44.10 | 44.33 | 18900.0 | 0.11% |
| >>> | 2026-07-08 | 44.30 | 44.64 | 43.94 | 44.28 | 13900.0 | -1.88% |
| >>> | 2026-07-07 | 45.68 | 45.68 | 44.99 | 45.13 | 33100.0 | -1.38% |
| >>> | 2026-07-06 | 45.54 | 45.87 | 45.47 | 45.76 | 47000.0 | 1.13% |
| >>> | 2026-07-02 | 45.07 | 45.58 | 45.07 | 45.25 | 30100.0 | 2.24% |
| >>> | 2026-07-01 | 43.97 | 44.26 | 43.90 | 44.26 | 17200.0 | 0.2% |
| >>> | 2026-06-30 | 43.89 | 44.28 | 43.86 | 44.17 | 113800.0 | 0.82% |
| >>> | 2026-06-29 | 43.71 | 43.95 | 43.43 | 43.81 | 33800.0 | 0.92% |
| >>> | 2026-06-26 | 43.52 | 43.88 | 43.27 | 43.41 | 38900.0 | -1.16% |
| >>> | 2026-06-25 | 43.90 | 44.36 | 43.80 | 43.92 | 20800.0 | 1.17% |
| >>> | 2026-06-24 | 43.16 | 43.57 | 43.16 | 43.41 | 14800.0 | -1.18% |
| >>> | 2026-06-23 | 43.94 | 44.09 | 43.71 | 43.93 | 30200.0 | -1.06% |
| >>> | 2026-06-22 | 44.41 | 44.52 | 44.23 | 44.40 | 23300.0 | -0.2% |
| >>> | 2026-06-18 | 44.45 | 44.72 | 44.20 | 44.49 | 21800.0 | -0.87% |
| >>> | 2026-06-17 | 45.49 | 45.73 | 44.88 | 44.88 | 26000.0 | -1.21% |
| >>> | 2026-06-16 | 45.72 | 45.74 | 45.43 | 45.43 | 11600.0 | -0.24% |
| >>> | 2026-06-15 | 45.74 | 45.86 | 45.42 | 45.54 | 14900.0 | 1.29% |
| >>> | 2026-06-12 | 45.00 | 45.20 | 44.47 | 44.96 | 46800.0 | 0.27% |
| >>> | 2026-06-11 | 44.05 | 45.18 | 43.85 | 44.84 | 28800.0 | 2.09% |
| >>> | 2026-06-10 | 44.29 | 44.41 | 43.89 | 43.92 | 28800.0 | -1.7% |
| >>> | 2026-06-09 | 45.22 | 45.49 | 43.99 | 44.68 | 41300.0 | -0.04% |
| >>> | 2026-06-08 | 45.06 | 45.15 | 44.69 | 44.70 | 28000.0 | -0.07% |
| >>> | 2026-06-05 | 45.50 | 45.52 | 44.54 | 44.73 | 59200.0 | -2.38% |
| >>> | 2026-06-04 | 46.01 | 46.08 | 45.60 | 45.82 | 29200.0 | 1.1% |
| >>> | 2026-06-03 | 45.70 | 45.84 | 45.30 | 45.32 | 22100.0 | -1.54% |
| >>> | 2026-06-02 | 46.22 | 46.40 | 45.83 | 46.03 | 25600.0 | -0.13% |
| >>> | 2026-06-01 | 45.91 | 46.24 | 45.62 | 46.09 | 59000.0 | -0.13% |
| >>> | 2026-05-29 | 46.27 | 46.49 | 45.94 | 46.15 | 54900.0 | -0.15% |
| >>> | 2026-05-28 | 46.04 | 46.60 | 45.87 | 46.22 | 67100.0 | -0.19% |
| >>> | 2026-05-27 | 46.40 | 46.58 | 46.12 | 46.31 | 35800.0 | 0.11% |
| >>> | 2026-05-26 | 46.29 | 46.64 | 46.04 | 46.26 | 87900.0 | 1.96% |
| >>> | 2026-05-22 | 45.68 | 45.74 | 45.28 | 45.37 | 31400.0 | -0.42% |
| >>> | 2026-05-21 | 45.03 | 45.75 | 44.97 | 45.56 | 60800.0 | -0.04% |
| >>> | 2026-05-20 | 44.61 | 45.64 | 44.61 | 45.58 | 35100.0 | 1.95% |
| >>> | 2026-05-19 | 44.95 | 45.10 | 44.58 | 44.71 | 30300.0 | -0.07% |
| >>> | 2026-05-18 | 44.57 | 44.99 | 44.38 | 44.74 | 51800.0 | 1.94% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice